{
  "ok": true,
  "cached": false,
  "ticker": "EMBC",
  "price": 5.245,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Morris Milton Mayo",
      "title": "Director",
      "is_csuite": 0,
      "value": 36971,
      "avg_price": 5.88,
      "filing_date": "2026-09-08"
    }
  ],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-13",
      "n_insiders": 4,
      "score": 6,
      "cluster_value": 557945,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-08-13",
      "entry_price": 5.14,
      "qty": 194.5525291828794,
      "exit_date": "2026-09-10",
      "exit_price": 4.89,
      "status": "closed",
      "exit_reason": "trail_stop"
    }
  ],
  "headlines": [
    {
      "title": "embecta to Participate in Investor Events",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/embecta-participate-investor-events-210000073.html",
      "published": "2026-08-31"
    },
    {
      "title": "Embecta (EMBC) Q3 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/002a677b-d81e-367b-bbd3-bd69ca7345f7/embecta-%28embc%29-q3-2026.html",
      "published": "2026-08-14"
    },
    {
      "title": "Embecta Corp. Q3 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/4f7bfe51-2a32-3a2c-bfd1-e975bfdab350/embecta-corp.-q3-2026.html",
      "published": "2026-08-08"
    },
    {
      "title": "Embecta Corp (EMBC) (Q3 2026) Earnings Call Highlights: Strong Sequential Recovery and Raised ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/healthcare/articles/embecta-corp-embc-q3-2026-190031056.html",
      "published": "2026-08-07"
    },
    {
      "title": "Embecta Q3 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/87ead536-1fcf-3312-a8d8-1cc77fdf9fc6/embecta-q3-earnings-call.html",
      "published": "2026-08-07"
    },
    {
      "title": "Embecta Corp. Reports Third Quarter Fiscal 2026 Financial Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/embecta-corp-reports-third-quarter-103000847.html",
      "published": "2026-08-07"
    },
    {
      "title": "embecta Announces Quarterly Cash Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/embecta-announces-quarterly-cash-dividend-100000008.html",
      "published": "2026-08-07"
    },
    {
      "title": "embecta to Report Fiscal Third Quarter Financial Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/embecta-report-fiscal-third-quarter-210000315.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 14.989999771118164,
      "high": 15.444000244140625,
      "low": 14.9399995803833,
      "close": 15.079999923706055,
      "volume": 850400
    },
    {
      "time": "2025-09-16",
      "open": 15.050000190734863,
      "high": 15.3100004196167,
      "low": 14.92199993133545,
      "close": 15.079999923706055,
      "volume": 341800
    },
    {
      "time": "2025-09-17",
      "open": 15.15999984741211,
      "high": 15.550000190734863,
      "low": 14.984999656677246,
      "close": 15.0600004196167,
      "volume": 427400
    },
    {
      "time": "2025-09-18",
      "open": 15.0600004196167,
      "high": 15.289999961853027,
      "low": 14.880000114440918,
      "close": 15.170000076293945,
      "volume": 385700
    },
    {
      "time": "2025-09-19",
      "open": 15.170000076293945,
      "high": 15.170000076293945,
      "low": 14.319999694824219,
      "close": 14.34000015258789,
      "volume": 1222700
    },
    {
      "time": "2025-09-22",
      "open": 14.359999656677246,
      "high": 14.630000114440918,
      "low": 14.260000228881836,
      "close": 14.59000015258789,
      "volume": 559800
    },
    {
      "time": "2025-09-23",
      "open": 14.670000076293945,
      "high": 14.829999923706055,
      "low": 14.510000228881836,
      "close": 14.569999694824219,
      "volume": 476800
    },
    {
      "time": "2025-09-24",
      "open": 14.529999732971191,
      "high": 14.824999809265137,
      "low": 14.479999542236328,
      "close": 14.600000381469727,
      "volume": 434800
    },
    {
      "time": "2025-09-25",
      "open": 14.449999809265137,
      "high": 14.449999809265137,
      "low": 13.520000457763672,
      "close": 13.6899995803833,
      "volume": 626800
    },
    {
      "time": "2025-09-26",
      "open": 13.800000190734863,
      "high": 14,
      "low": 13.654999732971191,
      "close": 13.899999618530273,
      "volume": 364200
    },
    {
      "time": "2025-09-29",
      "open": 13.949999809265137,
      "high": 14.020000457763672,
      "low": 13.779999732971191,
      "close": 14,
      "volume": 521500
    },
    {
      "time": "2025-09-30",
      "open": 14.180000305175781,
      "high": 14.180000305175781,
      "low": 13.835000038146973,
      "close": 14.109999656677246,
      "volume": 320300
    },
    {
      "time": "2025-10-01",
      "open": 14.050000190734863,
      "high": 14.817000389099121,
      "low": 13.770000457763672,
      "close": 14.710000038146973,
      "volume": 401400
    },
    {
      "time": "2025-10-02",
      "open": 14.680000305175781,
      "high": 14.779999732971191,
      "low": 14.170000076293945,
      "close": 14.260000228881836,
      "volume": 321800
    },
    {
      "time": "2025-10-03",
      "open": 14.3100004196167,
      "high": 14.781999588012695,
      "low": 14.229999542236328,
      "close": 14.319999694824219,
      "volume": 375000
    },
    {
      "time": "2025-10-06",
      "open": 14.5,
      "high": 14.699999809265137,
      "low": 14.149999618530273,
      "close": 14.1899995803833,
      "volume": 580500
    },
    {
      "time": "2025-10-07",
      "open": 14.220000267028809,
      "high": 14.350000381469727,
      "low": 13.760000228881836,
      "close": 13.779999732971191,
      "volume": 307500
    },
    {
      "time": "2025-10-08",
      "open": 13.899999618530273,
      "high": 13.925000190734863,
      "low": 13.670000076293945,
      "close": 13.819999694824219,
      "volume": 345900
    },
    {
      "time": "2025-10-09",
      "open": 14.029999732971191,
      "high": 14.029999732971191,
      "low": 13.574999809265137,
      "close": 13.59000015258789,
      "volume": 240500
    },
    {
      "time": "2025-10-10",
      "open": 13.600000381469727,
      "high": 13.654999732971191,
      "low": 13.100000381469727,
      "close": 13.380000114440918,
      "volume": 352000
    },
    {
      "time": "2025-10-13",
      "open": 13.510000228881836,
      "high": 13.704999923706055,
      "low": 13.34000015258789,
      "close": 13.350000381469727,
      "volume": 302500
    },
    {
      "time": "2025-10-14",
      "open": 13.149999618530273,
      "high": 13.609999656677246,
      "low": 13.130000114440918,
      "close": 13.529999732971191,
      "volume": 313000
    },
    {
      "time": "2025-10-15",
      "open": 13.630000114440918,
      "high": 14.09000015258789,
      "low": 13.539999961853027,
      "close": 13.880000114440918,
      "volume": 277900
    },
    {
      "time": "2025-10-16",
      "open": 13.960000038146973,
      "high": 14.135000228881836,
      "low": 13.619999885559082,
      "close": 13.6899995803833,
      "volume": 301300
    },
    {
      "time": "2025-10-17",
      "open": 13.59000015258789,
      "high": 13.770000457763672,
      "low": 13.479999542236328,
      "close": 13.5600004196167,
      "volume": 325200
    },
    {
      "time": "2025-10-20",
      "open": 13.520000457763672,
      "high": 14.130000114440918,
      "low": 13.4399995803833,
      "close": 14.100000381469727,
      "volume": 280800
    },
    {
      "time": "2025-10-21",
      "open": 14.09000015258789,
      "high": 14.420000076293945,
      "low": 13.90999984741211,
      "close": 14.300000190734863,
      "volume": 285600
    },
    {
      "time": "2025-10-22",
      "open": 14.550000190734863,
      "high": 14.550000190734863,
      "low": 14.130000114440918,
      "close": 14.25,
      "volume": 261000
    },
    {
      "time": "2025-10-23",
      "open": 14.25,
      "high": 14.380000114440918,
      "low": 13.960000038146973,
      "close": 14.140000343322754,
      "volume": 221700
    },
    {
      "time": "2025-10-24",
      "open": 14.229999542236328,
      "high": 14.369999885559082,
      "low": 13.930000305175781,
      "close": 14.329999923706055,
      "volume": 197900
    },
    {
      "time": "2025-10-27",
      "open": 14.329999923706055,
      "high": 14.430000305175781,
      "low": 13.989999771118164,
      "close": 14.069999694824219,
      "volume": 244800
    },
    {
      "time": "2025-10-28",
      "open": 14.029999732971191,
      "high": 14.274999618530273,
      "low": 13.75,
      "close": 14.020000457763672,
      "volume": 425500
    },
    {
      "time": "2025-10-29",
      "open": 14.029999732971191,
      "high": 14.260000228881836,
      "low": 13.510000228881836,
      "close": 13.59000015258789,
      "volume": 254500
    },
    {
      "time": "2025-10-30",
      "open": 13.84000015258789,
      "high": 13.84000015258789,
      "low": 13.260000228881836,
      "close": 13.65999984741211,
      "volume": 377500
    },
    {
      "time": "2025-10-31",
      "open": 13.520000457763672,
      "high": 13.585000038146973,
      "low": 13.260000228881836,
      "close": 13.34000015258789,
      "volume": 486100
    },
    {
      "time": "2025-11-03",
      "open": 13.260000228881836,
      "high": 13.505000114440918,
      "low": 13.029999732971191,
      "close": 13.420000076293945,
      "volume": 580200
    },
    {
      "time": "2025-11-04",
      "open": 13.350000381469727,
      "high": 13.770000457763672,
      "low": 13.350000381469727,
      "close": 13.520000457763672,
      "volume": 401400
    },
    {
      "time": "2025-11-05",
      "open": 13.59000015258789,
      "high": 13.920000076293945,
      "low": 13.34000015258789,
      "close": 13.859999656677246,
      "volume": 313900
    },
    {
      "time": "2025-11-06",
      "open": 13.800000190734863,
      "high": 13.829999923706055,
      "low": 13.300000190734863,
      "close": 13.460000038146973,
      "volume": 315800
    },
    {
      "time": "2025-11-07",
      "open": 13.520000457763672,
      "high": 13.925000190734863,
      "low": 13.520000457763672,
      "close": 13.789999961853027,
      "volume": 366200
    },
    {
      "time": "2025-11-10",
      "open": 13.84000015258789,
      "high": 13.989999771118164,
      "low": 13.5600004196167,
      "close": 13.670000076293945,
      "volume": 253700
    },
    {
      "time": "2025-11-11",
      "open": 13.670000076293945,
      "high": 14.395000457763672,
      "low": 13.670000076293945,
      "close": 14.220000267028809,
      "volume": 237100
    },
    {
      "time": "2025-11-12",
      "open": 14.220000267028809,
      "high": 14.90999984741211,
      "low": 14.220000267028809,
      "close": 14.5,
      "volume": 491300
    },
    {
      "time": "2025-11-13",
      "open": 14.369999885559082,
      "high": 14.8100004196167,
      "low": 14.180000305175781,
      "close": 14.40999984741211,
      "volume": 303500
    },
    {
      "time": "2025-11-14",
      "open": 14.300000190734863,
      "high": 14.59000015258789,
      "low": 14.069999694824219,
      "close": 14.550000190734863,
      "volume": 299500
    },
    {
      "time": "2025-11-17",
      "open": 14.420000076293945,
      "high": 14.640000343322754,
      "low": 14.244999885559082,
      "close": 14.3100004196167,
      "volume": 338400
    },
    {
      "time": "2025-11-18",
      "open": 14.140000343322754,
      "high": 14.572999954223633,
      "low": 13.970000267028809,
      "close": 14.210000038146973,
      "volume": 386900
    },
    {
      "time": "2025-11-19",
      "open": 14.210000038146973,
      "high": 14.6899995803833,
      "low": 13.829999923706055,
      "close": 14.140000343322754,
      "volume": 421900
    },
    {
      "time": "2025-11-20",
      "open": 14.3100004196167,
      "high": 14.470000267028809,
      "low": 13.609999656677246,
      "close": 13.729999542236328,
      "volume": 332300
    },
    {
      "time": "2025-11-21",
      "open": 13.739999771118164,
      "high": 14.805000305175781,
      "low": 13.739999771118164,
      "close": 14.569999694824219,
      "volume": 645000
    },
    {
      "time": "2025-11-24",
      "open": 14.550000190734863,
      "high": 14.710000038146973,
      "low": 14.279999732971191,
      "close": 14.640000343322754,
      "volume": 851900
    },
    {
      "time": "2025-11-25",
      "open": 13.65999984741211,
      "high": 14.779999732971191,
      "low": 13.09000015258789,
      "close": 13.579999923706055,
      "volume": 1136200
    },
    {
      "time": "2025-11-26",
      "open": 13.359999656677246,
      "high": 13.460000038146973,
      "low": 12.100000381469727,
      "close": 12.569999694824219,
      "volume": 1558500
    },
    {
      "time": "2025-11-28",
      "open": 12.3100004196167,
      "high": 12.890000343322754,
      "low": 12.3100004196167,
      "close": 12.755000114440918,
      "volume": 526900
    },
    {
      "time": "2025-12-01",
      "open": 12.569999694824219,
      "high": 12.8100004196167,
      "low": 12.130000114440918,
      "close": 12.25,
      "volume": 1022800
    },
    {
      "time": "2025-12-02",
      "open": 12.25,
      "high": 12.454999923706055,
      "low": 12.119000434875488,
      "close": 12.300000190734863,
      "volume": 762000
    },
    {
      "time": "2025-12-03",
      "open": 12.3100004196167,
      "high": 12.5600004196167,
      "low": 11.895000457763672,
      "close": 11.949999809265137,
      "volume": 659100
    },
    {
      "time": "2025-12-04",
      "open": 12,
      "high": 12.029999732971191,
      "low": 11.5,
      "close": 11.680000305175781,
      "volume": 923900
    },
    {
      "time": "2025-12-05",
      "open": 11.529999732971191,
      "high": 11.890000343322754,
      "low": 11.5,
      "close": 11.6899995803833,
      "volume": 972200
    },
    {
      "time": "2025-12-08",
      "open": 11.680000305175781,
      "high": 11.680000305175781,
      "low": 11.029999732971191,
      "close": 11.050000190734863,
      "volume": 880900
    },
    {
      "time": "2025-12-09",
      "open": 11.119999885559082,
      "high": 11.34000015258789,
      "low": 11.015000343322754,
      "close": 11.109999656677246,
      "volume": 774700
    },
    {
      "time": "2025-12-10",
      "open": 11.100000381469727,
      "high": 11.819999694824219,
      "low": 11.0600004196167,
      "close": 11.539999961853027,
      "volume": 1016500
    },
    {
      "time": "2025-12-11",
      "open": 11.649999618530273,
      "high": 12.005000114440918,
      "low": 11.59000015258789,
      "close": 11.949999809265137,
      "volume": 909100
    },
    {
      "time": "2025-12-12",
      "open": 11.949999809265137,
      "high": 12.109999656677246,
      "low": 11.460000038146973,
      "close": 11.800000190734863,
      "volume": 1272600
    },
    {
      "time": "2025-12-15",
      "open": 11.8100004196167,
      "high": 12.069999694824219,
      "low": 11.680000305175781,
      "close": 11.930000305175781,
      "volume": 1013600
    },
    {
      "time": "2025-12-16",
      "open": 11.699999809265137,
      "high": 12.09000015258789,
      "low": 11.649999618530273,
      "close": 11.890000343322754,
      "volume": 1063400
    },
    {
      "time": "2025-12-17",
      "open": 11.930000305175781,
      "high": 12.362000465393066,
      "low": 11.779999732971191,
      "close": 11.779999732971191,
      "volume": 941100
    },
    {
      "time": "2025-12-18",
      "open": 11.859999656677246,
      "high": 12.119999885559082,
      "low": 11.699999809265137,
      "close": 11.710000038146973,
      "volume": 908000
    },
    {
      "time": "2025-12-19",
      "open": 11.699999809265137,
      "high": 11.920000076293945,
      "low": 11.640000343322754,
      "close": 11.75,
      "volume": 1116500
    },
    {
      "time": "2025-12-22",
      "open": 11.710000038146973,
      "high": 12.300000190734863,
      "low": 11.710000038146973,
      "close": 11.960000038146973,
      "volume": 735800
    },
    {
      "time": "2025-12-23",
      "open": 11.989999771118164,
      "high": 12.074999809265137,
      "low": 11.859999656677246,
      "close": 11.920000076293945,
      "volume": 374200
    },
    {
      "time": "2025-12-24",
      "open": 11.949999809265137,
      "high": 12.154999732971191,
      "low": 11.9350004196167,
      "close": 12.079999923706055,
      "volume": 220000
    },
    {
      "time": "2025-12-26",
      "open": 12.109999656677246,
      "high": 12.109999656677246,
      "low": 11.84000015258789,
      "close": 12.010000228881836,
      "volume": 344500
    },
    {
      "time": "2025-12-29",
      "open": 12,
      "high": 12.140000343322754,
      "low": 11.789999961853027,
      "close": 11.859999656677246,
      "volume": 374600
    },
    {
      "time": "2025-12-30",
      "open": 11.800000190734863,
      "high": 12.149999618530273,
      "low": 11.760000228881836,
      "close": 12.069999694824219,
      "volume": 367500
    },
    {
      "time": "2025-12-31",
      "open": 12.050000190734863,
      "high": 12.0600004196167,
      "low": 11.840999603271484,
      "close": 11.880000114440918,
      "volume": 435900
    },
    {
      "time": "2026-01-02",
      "open": 11.949999809265137,
      "high": 11.979999542236328,
      "low": 11.625,
      "close": 11.65999984741211,
      "volume": 455700
    },
    {
      "time": "2026-01-05",
      "open": 11.600000381469727,
      "high": 11.800000190734863,
      "low": 11.380000114440918,
      "close": 11.619999885559082,
      "volume": 639700
    },
    {
      "time": "2026-01-06",
      "open": 11.569999694824219,
      "high": 12.4350004196167,
      "low": 11.569999694824219,
      "close": 12.390000343322754,
      "volume": 526200
    },
    {
      "time": "2026-01-07",
      "open": 12.369999885559082,
      "high": 12.619999885559082,
      "low": 12.1899995803833,
      "close": 12.5,
      "volume": 539300
    },
    {
      "time": "2026-01-08",
      "open": 12.390000343322754,
      "high": 12.770000457763672,
      "low": 12.225000381469727,
      "close": 12.760000228881836,
      "volume": 578100
    },
    {
      "time": "2026-01-09",
      "open": 12.770000457763672,
      "high": 12.975000381469727,
      "low": 12.255000114440918,
      "close": 12.760000228881836,
      "volume": 674400
    },
    {
      "time": "2026-01-12",
      "open": 12.760000228881836,
      "high": 12.859999656677246,
      "low": 12.550000190734863,
      "close": 12.850000381469727,
      "volume": 602000
    },
    {
      "time": "2026-01-13",
      "open": 12.859999656677246,
      "high": 13.029999732971191,
      "low": 12.510000228881836,
      "close": 12.65999984741211,
      "volume": 456300
    },
    {
      "time": "2026-01-14",
      "open": 12.600000381469727,
      "high": 12.875,
      "low": 12.520000457763672,
      "close": 12.75,
      "volume": 321000
    },
    {
      "time": "2026-01-15",
      "open": 12.720000267028809,
      "high": 12.859999656677246,
      "low": 12.532999992370605,
      "close": 12.600000381469727,
      "volume": 382300
    },
    {
      "time": "2026-01-16",
      "open": 12.529999732971191,
      "high": 12.619999885559082,
      "low": 12.239999771118164,
      "close": 12.390000343322754,
      "volume": 435900
    },
    {
      "time": "2026-01-20",
      "open": 12.149999618530273,
      "high": 12.404999732971191,
      "low": 12.010000228881836,
      "close": 12.289999961853027,
      "volume": 399000
    },
    {
      "time": "2026-01-21",
      "open": 12.329999923706055,
      "high": 12.460000038146973,
      "low": 12.119999885559082,
      "close": 12.329999923706055,
      "volume": 523100
    },
    {
      "time": "2026-01-22",
      "open": 12.300000190734863,
      "high": 12.505000114440918,
      "low": 12.079999923706055,
      "close": 12.079999923706055,
      "volume": 343200
    },
    {
      "time": "2026-01-23",
      "open": 12.069999694824219,
      "high": 12.069999694824219,
      "low": 10.899999618530273,
      "close": 10.9399995803833,
      "volume": 526600
    },
    {
      "time": "2026-01-26",
      "open": 10.949999809265137,
      "high": 11,
      "low": 10.579999923706055,
      "close": 10.739999771118164,
      "volume": 1034300
    },
    {
      "time": "2026-01-27",
      "open": 10.609999656677246,
      "high": 10.680000305175781,
      "low": 10.335000038146973,
      "close": 10.399999618530273,
      "volume": 862700
    },
    {
      "time": "2026-01-28",
      "open": 10.390000343322754,
      "high": 10.510000228881836,
      "low": 10.15999984741211,
      "close": 10.199999809265137,
      "volume": 551400
    },
    {
      "time": "2026-01-29",
      "open": 10.25,
      "high": 10.40999984741211,
      "low": 9.970000267028809,
      "close": 10.300000190734863,
      "volume": 628000
    },
    {
      "time": "2026-01-30",
      "open": 10.220000267028809,
      "high": 10.645000457763672,
      "low": 10.220000267028809,
      "close": 10.609999656677246,
      "volume": 795100
    },
    {
      "time": "2026-02-02",
      "open": 10.609999656677246,
      "high": 11.180000305175781,
      "low": 10.53499984741211,
      "close": 10.9399995803833,
      "volume": 650800
    },
    {
      "time": "2026-02-03",
      "open": 10.899999618530273,
      "high": 11.359999656677246,
      "low": 10.789999961853027,
      "close": 10.90999984741211,
      "volume": 838700
    },
    {
      "time": "2026-02-04",
      "open": 11.020000457763672,
      "high": 11.569999694824219,
      "low": 10.90999984741211,
      "close": 11.350000381469727,
      "volume": 865700
    },
    {
      "time": "2026-02-05",
      "open": 12.609999656677246,
      "high": 13.444999694824219,
      "low": 9.90999984741211,
      "close": 10.470000267028809,
      "volume": 1649600
    },
    {
      "time": "2026-02-06",
      "open": 10.520000457763672,
      "high": 11.069999694824219,
      "low": 10.460000038146973,
      "close": 10.864999771118164,
      "volume": 1351300
    },
    {
      "time": "2026-02-09",
      "open": 10.75,
      "high": 10.770000457763672,
      "low": 10.029999732971191,
      "close": 10.300000190734863,
      "volume": 1351100
    },
    {
      "time": "2026-02-10",
      "open": 10.229999542236328,
      "high": 10.5,
      "low": 10.085000038146973,
      "close": 10.289999961853027,
      "volume": 1237400
    },
    {
      "time": "2026-02-11",
      "open": 10.220000267028809,
      "high": 10.220000267028809,
      "low": 9.949999809265137,
      "close": 10.0600004196167,
      "volume": 980600
    },
    {
      "time": "2026-02-12",
      "open": 10.1899995803833,
      "high": 10.390000343322754,
      "low": 9.925000190734863,
      "close": 10,
      "volume": 1447000
    },
    {
      "time": "2026-02-13",
      "open": 10.020000457763672,
      "high": 10.369999885559082,
      "low": 9.949999809265137,
      "close": 10.170000076293945,
      "volume": 1093500
    },
    {
      "time": "2026-02-17",
      "open": 10.199999809265137,
      "high": 10.4399995803833,
      "low": 10.119999885559082,
      "close": 10.270000457763672,
      "volume": 1105900
    },
    {
      "time": "2026-02-18",
      "open": 10.25,
      "high": 10.59000015258789,
      "low": 10.210000038146973,
      "close": 10.479999542236328,
      "volume": 726800
    },
    {
      "time": "2026-02-19",
      "open": 10.470000267028809,
      "high": 10.699999809265137,
      "low": 10.359999656677246,
      "close": 10.529999732971191,
      "volume": 737900
    },
    {
      "time": "2026-02-20",
      "open": 10.5600004196167,
      "high": 10.899999618530273,
      "low": 10.489999771118164,
      "close": 10.729999542236328,
      "volume": 1048400
    },
    {
      "time": "2026-02-23",
      "open": 10.680000305175781,
      "high": 10.770000457763672,
      "low": 10.460000038146973,
      "close": 10.569999694824219,
      "volume": 633000
    },
    {
      "time": "2026-02-24",
      "open": 10.529999732971191,
      "high": 10.770000457763672,
      "low": 10.220000267028809,
      "close": 10.279999732971191,
      "volume": 901300
    },
    {
      "time": "2026-02-25",
      "open": 10.34000015258789,
      "high": 10.520000457763672,
      "low": 10.100000381469727,
      "close": 10.319999694824219,
      "volume": 686900
    },
    {
      "time": "2026-02-26",
      "open": 10.34000015258789,
      "high": 10.619999885559082,
      "low": 10.319999694824219,
      "close": 10.479999542236328,
      "volume": 736100
    },
    {
      "time": "2026-02-27",
      "open": 10.300000190734863,
      "high": 10.34000015258789,
      "low": 10.109999656677246,
      "close": 10.260000228881836,
      "volume": 824300
    },
    {
      "time": "2026-03-02",
      "open": 10.020000457763672,
      "high": 10.180000305175781,
      "low": 9.963000297546387,
      "close": 9.989999771118164,
      "volume": 593300
    },
    {
      "time": "2026-03-03",
      "open": 9.84000015258789,
      "high": 9.9399995803833,
      "low": 9.59000015258789,
      "close": 9.710000038146973,
      "volume": 984200
    },
    {
      "time": "2026-03-04",
      "open": 9.720000267028809,
      "high": 9.84000015258789,
      "low": 9.609999656677246,
      "close": 9.609999656677246,
      "volume": 824700
    },
    {
      "time": "2026-03-05",
      "open": 9.550000190734863,
      "high": 9.630000114440918,
      "low": 9.3100004196167,
      "close": 9.4399995803833,
      "volume": 1335900
    },
    {
      "time": "2026-03-06",
      "open": 9.3100004196167,
      "high": 9.350000381469727,
      "low": 9.0600004196167,
      "close": 9.069999694824219,
      "volume": 997300
    },
    {
      "time": "2026-03-09",
      "open": 8.979999542236328,
      "high": 9.300000190734863,
      "low": 8.8100004196167,
      "close": 9.229999542236328,
      "volume": 945400
    },
    {
      "time": "2026-03-10",
      "open": 9.210000038146973,
      "high": 9.300000190734863,
      "low": 8.970000267028809,
      "close": 9.09000015258789,
      "volume": 781500
    },
    {
      "time": "2026-03-11",
      "open": 9.010000228881836,
      "high": 9.130000114440918,
      "low": 8.779999732971191,
      "close": 9,
      "volume": 794600
    },
    {
      "time": "2026-03-12",
      "open": 8.850000381469727,
      "high": 9.050000190734863,
      "low": 8.770000457763672,
      "close": 8.8100004196167,
      "volume": 876200
    },
    {
      "time": "2026-03-13",
      "open": 8.829999923706055,
      "high": 8.949999809265137,
      "low": 8.774999618530273,
      "close": 8.789999961853027,
      "volume": 725200
    },
    {
      "time": "2026-03-16",
      "open": 8.800000190734863,
      "high": 8.989999771118164,
      "low": 8.779999732971191,
      "close": 8.819999694824219,
      "volume": 870500
    },
    {
      "time": "2026-03-17",
      "open": 8.930000305175781,
      "high": 9.210000038146973,
      "low": 8.859999656677246,
      "close": 8.90999984741211,
      "volume": 731400
    },
    {
      "time": "2026-03-18",
      "open": 8.770000457763672,
      "high": 8.9399995803833,
      "low": 8.720000267028809,
      "close": 8.859999656677246,
      "volume": 715800
    },
    {
      "time": "2026-03-19",
      "open": 8.949999809265137,
      "high": 9.46500015258789,
      "low": 8.890000343322754,
      "close": 9.119999885559082,
      "volume": 926700
    },
    {
      "time": "2026-03-20",
      "open": 9.210000038146973,
      "high": 9.324999809265137,
      "low": 8.869999885559082,
      "close": 8.890000343322754,
      "volume": 2137700
    },
    {
      "time": "2026-03-23",
      "open": 9.199999809265137,
      "high": 9.239999771118164,
      "low": 8.949999809265137,
      "close": 9.029999732971191,
      "volume": 1104300
    },
    {
      "time": "2026-03-24",
      "open": 8.9399995803833,
      "high": 9.079999923706055,
      "low": 8.850000381469727,
      "close": 9.010000228881836,
      "volume": 694400
    },
    {
      "time": "2026-03-25",
      "open": 9.109999656677246,
      "high": 9.175000190734863,
      "low": 8.84000015258789,
      "close": 9,
      "volume": 768000
    },
    {
      "time": "2026-03-26",
      "open": 8.949999809265137,
      "high": 9.170000076293945,
      "low": 8.670000076293945,
      "close": 8.869999885559082,
      "volume": 816300
    },
    {
      "time": "2026-03-27",
      "open": 8.8100004196167,
      "high": 8.925000190734863,
      "low": 8.470000267028809,
      "close": 8.569999694824219,
      "volume": 818800
    },
    {
      "time": "2026-03-30",
      "open": 8.569999694824219,
      "high": 8.930000305175781,
      "low": 8.569999694824219,
      "close": 8.84000015258789,
      "volume": 1009500
    },
    {
      "time": "2026-03-31",
      "open": 9.020000457763672,
      "high": 9.25,
      "low": 8.739999771118164,
      "close": 8.84000015258789,
      "volume": 1044100
    },
    {
      "time": "2026-04-01",
      "open": 8.869999885559082,
      "high": 8.869999885559082,
      "low": 8.529999732971191,
      "close": 8.789999961853027,
      "volume": 990200
    },
    {
      "time": "2026-04-02",
      "open": 8.65999984741211,
      "high": 8.960000038146973,
      "low": 8.510000228881836,
      "close": 8.850000381469727,
      "volume": 1084200
    },
    {
      "time": "2026-04-06",
      "open": 8.8100004196167,
      "high": 9.020000457763672,
      "low": 8.729999542236328,
      "close": 8.930000305175781,
      "volume": 817300
    },
    {
      "time": "2026-04-07",
      "open": 8.880000114440918,
      "high": 9,
      "low": 8.795000076293945,
      "close": 8.829999923706055,
      "volume": 511300
    },
    {
      "time": "2026-04-08",
      "open": 9.130000114440918,
      "high": 9.1899995803833,
      "low": 8.824999809265137,
      "close": 8.880000114440918,
      "volume": 497800
    },
    {
      "time": "2026-04-09",
      "open": 8.800000190734863,
      "high": 8.920000076293945,
      "low": 8.600000381469727,
      "close": 8.869999885559082,
      "volume": 683000
    },
    {
      "time": "2026-04-10",
      "open": 8.880000114440918,
      "high": 8.989999771118164,
      "low": 8.744999885559082,
      "close": 8.850000381469727,
      "volume": 486000
    },
    {
      "time": "2026-04-13",
      "open": 8.8100004196167,
      "high": 9.260000228881836,
      "low": 8.774999618530273,
      "close": 9.260000228881836,
      "volume": 674900
    },
    {
      "time": "2026-04-14",
      "open": 9.4399995803833,
      "high": 9.725000381469727,
      "low": 9.34000015258789,
      "close": 9.460000038146973,
      "volume": 693300
    },
    {
      "time": "2026-04-15",
      "open": 9.489999771118164,
      "high": 9.6899995803833,
      "low": 9.380000114440918,
      "close": 9.609999656677246,
      "volume": 512800
    },
    {
      "time": "2026-04-16",
      "open": 9.569999694824219,
      "high": 9.706000328063965,
      "low": 9.479999542236328,
      "close": 9.510000228881836,
      "volume": 570000
    },
    {
      "time": "2026-04-17",
      "open": 9.699999809265137,
      "high": 9.890000343322754,
      "low": 9.619999885559082,
      "close": 9.779999732971191,
      "volume": 801700
    },
    {
      "time": "2026-04-20",
      "open": 9.6899995803833,
      "high": 9.899999618530273,
      "low": 9.59000015258789,
      "close": 9.600000381469727,
      "volume": 713200
    },
    {
      "time": "2026-04-21",
      "open": 9.600000381469727,
      "high": 9.649999618530273,
      "low": 9.119999885559082,
      "close": 9.130000114440918,
      "volume": 641900
    },
    {
      "time": "2026-04-22",
      "open": 9.15999984741211,
      "high": 9.390000343322754,
      "low": 9.140000343322754,
      "close": 9.210000038146973,
      "volume": 713700
    },
    {
      "time": "2026-04-23",
      "open": 9.140000343322754,
      "high": 9.199999809265137,
      "low": 8.975000381469727,
      "close": 9.149999618530273,
      "volume": 560900
    },
    {
      "time": "2026-04-24",
      "open": 9.100000381469727,
      "high": 9.28499984741211,
      "low": 9,
      "close": 9.220000267028809,
      "volume": 529400
    },
    {
      "time": "2026-04-27",
      "open": 9.199999809265137,
      "high": 9.399999618530273,
      "low": 9.170000076293945,
      "close": 9.239999771118164,
      "volume": 808100
    },
    {
      "time": "2026-04-28",
      "open": 9.319999694824219,
      "high": 9.350000381469727,
      "low": 9.024999618530273,
      "close": 9.029999732971191,
      "volume": 780000
    },
    {
      "time": "2026-04-29",
      "open": 9.029999732971191,
      "high": 9.109999656677246,
      "low": 8.680000305175781,
      "close": 8.710000038146973,
      "volume": 1007100
    },
    {
      "time": "2026-04-30",
      "open": 8.710000038146973,
      "high": 9.180000305175781,
      "low": 8.65999984741211,
      "close": 9.149999618530273,
      "volume": 754700
    },
    {
      "time": "2026-05-01",
      "open": 9.180000305175781,
      "high": 9.260000228881836,
      "low": 9.039999961853027,
      "close": 9.229999542236328,
      "volume": 746100
    },
    {
      "time": "2026-05-04",
      "open": 9.140000343322754,
      "high": 9.430000305175781,
      "low": 9.140000343322754,
      "close": 9.25,
      "volume": 1107200
    },
    {
      "time": "2026-05-05",
      "open": 5.065000057220459,
      "high": 5.110000133514404,
      "low": 3.890000104904175,
      "close": 3.9000000953674316,
      "volume": 16136500
    },
    {
      "time": "2026-05-06",
      "open": 3.990000009536743,
      "high": 4.059999942779541,
      "low": 3.549999952316284,
      "close": 3.559999942779541,
      "volume": 8503400
    },
    {
      "time": "2026-05-07",
      "open": 3.5399999618530273,
      "high": 3.7899999618530273,
      "low": 3.450000047683716,
      "close": 3.5999999046325684,
      "volume": 5774300
    },
    {
      "time": "2026-05-08",
      "open": 3.630000114440918,
      "high": 3.75,
      "low": 3.4700000286102295,
      "close": 3.640000104904175,
      "volume": 6510300
    },
    {
      "time": "2026-05-11",
      "open": 3.6500000953674316,
      "high": 3.7699999809265137,
      "low": 3.2300000190734863,
      "close": 3.359999895095825,
      "volume": 5708200
    },
    {
      "time": "2026-05-12",
      "open": 3.319999933242798,
      "high": 3.4600000381469727,
      "low": 3.259999990463257,
      "close": 3.4100000858306885,
      "volume": 2834500
    },
    {
      "time": "2026-05-13",
      "open": 3.359999895095825,
      "high": 3.369999885559082,
      "low": 3.109999895095825,
      "close": 3.119999885559082,
      "volume": 4930600
    },
    {
      "time": "2026-05-14",
      "open": 3.0899999141693115,
      "high": 3.305000066757202,
      "low": 3.0899999141693115,
      "close": 3.140000104904175,
      "volume": 3011500
    },
    {
      "time": "2026-05-15",
      "open": 3.119999885559082,
      "high": 3.2200000286102295,
      "low": 3.0799999237060547,
      "close": 3.140000104904175,
      "volume": 2783400
    },
    {
      "time": "2026-05-18",
      "open": 3.0899999141693115,
      "high": 3.240000009536743,
      "low": 2.993000030517578,
      "close": 3.0299999713897705,
      "volume": 3438800
    },
    {
      "time": "2026-05-19",
      "open": 3.0299999713897705,
      "high": 3.069999933242798,
      "low": 2.880000114440918,
      "close": 2.9000000953674316,
      "volume": 3193100
    },
    {
      "time": "2026-05-20",
      "open": 2.869999885559082,
      "high": 3.0799999237060547,
      "low": 2.7699999809265137,
      "close": 3.059999942779541,
      "volume": 2833800
    },
    {
      "time": "2026-05-21",
      "open": 3.059999942779541,
      "high": 3.3450000286102295,
      "low": 2.9800000190734863,
      "close": 3.319999933242798,
      "volume": 2510000
    },
    {
      "time": "2026-05-22",
      "open": 3.319999933242798,
      "high": 3.4100000858306885,
      "low": 3.2249999046325684,
      "close": 3.319999933242798,
      "volume": 1766400
    },
    {
      "time": "2026-05-26",
      "open": 3.299999952316284,
      "high": 3.390000104904175,
      "low": 3.2699999809265137,
      "close": 3.319999933242798,
      "volume": 1504700
    },
    {
      "time": "2026-05-27",
      "open": 3.2799999713897705,
      "high": 3.3399999141693115,
      "low": 3.130000114440918,
      "close": 3.2899999618530273,
      "volume": 1701700
    },
    {
      "time": "2026-05-28",
      "open": 3.319999933242798,
      "high": 3.390000104904175,
      "low": 3.259999990463257,
      "close": 3.3299999237060547,
      "volume": 1464400
    },
    {
      "time": "2026-05-29",
      "open": 3.3299999237060547,
      "high": 3.4049999713897705,
      "low": 3.2300000190734863,
      "close": 3.380000114440918,
      "volume": 2017900
    },
    {
      "time": "2026-06-01",
      "open": 3.3399999141693115,
      "high": 3.3949999809265137,
      "low": 3.2300000190734863,
      "close": 3.2899999618530273,
      "volume": 1793100
    },
    {
      "time": "2026-06-02",
      "open": 3.3299999237060547,
      "high": 3.5399999618530273,
      "low": 3.2209999561309814,
      "close": 3.490000009536743,
      "volume": 2495300
    },
    {
      "time": "2026-06-03",
      "open": 3.450000047683716,
      "high": 3.4800000190734863,
      "low": 3.309999942779541,
      "close": 3.319999933242798,
      "volume": 1405900
    },
    {
      "time": "2026-06-04",
      "open": 3.3299999237060547,
      "high": 3.5260000228881836,
      "low": 3.3299999237060547,
      "close": 3.4100000858306885,
      "volume": 1356900
    },
    {
      "time": "2026-06-05",
      "open": 3.4000000953674316,
      "high": 3.4800000190734863,
      "low": 3.369999885559082,
      "close": 3.380000114440918,
      "volume": 1372500
    },
    {
      "time": "2026-06-08",
      "open": 3.3499999046325684,
      "high": 3.3949999809265137,
      "low": 3.309999942779541,
      "close": 3.3399999141693115,
      "volume": 1584400
    },
    {
      "time": "2026-06-09",
      "open": 3.3499999046325684,
      "high": 3.424999952316284,
      "low": 3.25,
      "close": 3.309999942779541,
      "volume": 1878400
    },
    {
      "time": "2026-06-10",
      "open": 3.309999942779541,
      "high": 3.319999933242798,
      "low": 3.184999942779541,
      "close": 3.2100000381469727,
      "volume": 1405700
    },
    {
      "time": "2026-06-11",
      "open": 3.2200000286102295,
      "high": 3.2200000286102295,
      "low": 3.0199999809265137,
      "close": 3.0799999237060547,
      "volume": 2055900
    },
    {
      "time": "2026-06-12",
      "open": 3.0799999237060547,
      "high": 3.180000066757202,
      "low": 3.0399999618530273,
      "close": 3.0999999046325684,
      "volume": 1581000
    },
    {
      "time": "2026-06-15",
      "open": 3.140000104904175,
      "high": 3.2300000190734863,
      "low": 3.0450000762939453,
      "close": 3.130000114440918,
      "volume": 1938900
    },
    {
      "time": "2026-06-16",
      "open": 3.130000114440918,
      "high": 3.2699999809265137,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 2148300
    },
    {
      "time": "2026-06-17",
      "open": 3.069999933242798,
      "high": 3.25600004196167,
      "low": 3.069999933242798,
      "close": 3.0899999141693115,
      "volume": 1991600
    },
    {
      "time": "2026-06-18",
      "open": 3.0999999046325684,
      "high": 3.134999990463257,
      "low": 3.0299999713897705,
      "close": 3.109999895095825,
      "volume": 11422100
    },
    {
      "time": "2026-06-22",
      "open": 3.1600000858306885,
      "high": 3.190000057220459,
      "low": 3.0299999713897705,
      "close": 3.0299999713897705,
      "volume": 2123400
    },
    {
      "time": "2026-06-23",
      "open": 3.0350000858306885,
      "high": 3.1649999618530273,
      "low": 3.009999990463257,
      "close": 3.130000114440918,
      "volume": 2208100
    },
    {
      "time": "2026-06-24",
      "open": 3.0999999046325684,
      "high": 3.244999885559082,
      "low": 3.0799999237060547,
      "close": 3.0999999046325684,
      "volume": 1859200
    },
    {
      "time": "2026-06-25",
      "open": 3.109999895095825,
      "high": 3.1700000762939453,
      "low": 3.0299999713897705,
      "close": 3.109999895095825,
      "volume": 1467100
    },
    {
      "time": "2026-06-26",
      "open": 3.0899999141693115,
      "high": 3.5,
      "low": 3.0899999141693115,
      "close": 3.490000009536743,
      "volume": 6217800
    },
    {
      "time": "2026-06-29",
      "open": 3.4600000381469727,
      "high": 3.5,
      "low": 3.299999952316284,
      "close": 3.309999942779541,
      "volume": 1766600
    },
    {
      "time": "2026-06-30",
      "open": 3.3299999237060547,
      "high": 3.3299999237060547,
      "low": 3.2049999237060547,
      "close": 3.259999990463257,
      "volume": 2413000
    },
    {
      "time": "2026-07-01",
      "open": 3.2799999713897705,
      "high": 3.484999895095825,
      "low": 3.2799999713897705,
      "close": 3.359999895095825,
      "volume": 2023900
    },
    {
      "time": "2026-07-02",
      "open": 3.4200000762939453,
      "high": 3.4200000762939453,
      "low": 3.309999942779541,
      "close": 3.3499999046325684,
      "volume": 1851300
    },
    {
      "time": "2026-07-06",
      "open": 3.380000114440918,
      "high": 3.380000114440918,
      "low": 3.2300000190734863,
      "close": 3.2799999713897705,
      "volume": 1316800
    },
    {
      "time": "2026-07-07",
      "open": 3.3350000381469727,
      "high": 3.4200000762939453,
      "low": 3.299999952316284,
      "close": 3.369999885559082,
      "volume": 2380700
    },
    {
      "time": "2026-07-08",
      "open": 3.319999933242798,
      "high": 3.3450000286102295,
      "low": 3.174999952316284,
      "close": 3.190000057220459,
      "volume": 1362400
    },
    {
      "time": "2026-07-09",
      "open": 3.1500000953674316,
      "high": 3.2200000286102295,
      "low": 3.119999885559082,
      "close": 3.180000066757202,
      "volume": 1491000
    },
    {
      "time": "2026-07-10",
      "open": 3.180000066757202,
      "high": 3.259999990463257,
      "low": 3.1500000953674316,
      "close": 3.240000009536743,
      "volume": 1529400
    },
    {
      "time": "2026-07-13",
      "open": 3.200000047683716,
      "high": 3.2850000858306885,
      "low": 3.140000104904175,
      "close": 3.2100000381469727,
      "volume": 1300800
    },
    {
      "time": "2026-07-14",
      "open": 3.200000047683716,
      "high": 3.200000047683716,
      "low": 3.069999933242798,
      "close": 3.0999999046325684,
      "volume": 1313900
    },
    {
      "time": "2026-07-15",
      "open": 3.0999999046325684,
      "high": 3.2300000190734863,
      "low": 3.0999999046325684,
      "close": 3.2200000286102295,
      "volume": 1069800
    },
    {
      "time": "2026-07-16",
      "open": 3.2200000286102295,
      "high": 3.390000104904175,
      "low": 3.2200000286102295,
      "close": 3.3499999046325684,
      "volume": 1699800
    },
    {
      "time": "2026-07-17",
      "open": 3.319999933242798,
      "high": 3.4100000858306885,
      "low": 3.25,
      "close": 3.25,
      "volume": 1054700
    },
    {
      "time": "2026-07-20",
      "open": 3.2799999713897705,
      "high": 3.450000047683716,
      "low": 3.2750000953674316,
      "close": 3.440000057220459,
      "volume": 1396100
    },
    {
      "time": "2026-07-21",
      "open": 3.4000000953674316,
      "high": 3.4700000286102295,
      "low": 3.325000047683716,
      "close": 3.369999885559082,
      "volume": 1541500
    },
    {
      "time": "2026-07-22",
      "open": 3.369999885559082,
      "high": 3.375,
      "low": 3.244999885559082,
      "close": 3.25,
      "volume": 781700
    },
    {
      "time": "2026-07-23",
      "open": 3.25,
      "high": 3.2699999809265137,
      "low": 3.194000005722046,
      "close": 3.25,
      "volume": 1260900
    },
    {
      "time": "2026-07-24",
      "open": 3.2899999618530273,
      "high": 3.3550000190734863,
      "low": 3.2300000190734863,
      "close": 3.2899999618530273,
      "volume": 737400
    },
    {
      "time": "2026-07-27",
      "open": 3.3399999141693115,
      "high": 3.490000009536743,
      "low": 3.3399999141693115,
      "close": 3.434999942779541,
      "volume": 875300
    },
    {
      "time": "2026-07-28",
      "open": 3.4700000286102295,
      "high": 3.625,
      "low": 3.4700000286102295,
      "close": 3.5899999141693115,
      "volume": 1031700
    },
    {
      "time": "2026-07-29",
      "open": 3.5899999141693115,
      "high": 3.744999885559082,
      "low": 3.569999933242798,
      "close": 3.680000066757202,
      "volume": 1082300
    },
    {
      "time": "2026-07-30",
      "open": 3.619999885559082,
      "high": 3.700000047683716,
      "low": 3.575000047683716,
      "close": 3.6600000858306885,
      "volume": 1071800
    },
    {
      "time": "2026-07-31",
      "open": 3.609999895095825,
      "high": 3.690000057220459,
      "low": 3.5250000953674316,
      "close": 3.640000104904175,
      "volume": 1252900
    },
    {
      "time": "2026-08-03",
      "open": 3.690000057220459,
      "high": 3.8980000019073486,
      "low": 3.6700000762939453,
      "close": 3.7200000286102295,
      "volume": 1122500
    },
    {
      "time": "2026-08-04",
      "open": 3.700000047683716,
      "high": 3.8499999046325684,
      "low": 3.700000047683716,
      "close": 3.819999933242798,
      "volume": 1047900
    },
    {
      "time": "2026-08-05",
      "open": 3.809999942779541,
      "high": 3.809999942779541,
      "low": 3.509999990463257,
      "close": 3.569999933242798,
      "volume": 1098100
    },
    {
      "time": "2026-08-06",
      "open": 3.5199999809265137,
      "high": 3.61899995803833,
      "low": 3.4700000286102295,
      "close": 3.5,
      "volume": 1323800
    },
    {
      "time": "2026-08-07",
      "open": 4.139999866485596,
      "high": 4.690000057220459,
      "low": 3.9600000381469727,
      "close": 4.420000076293945,
      "volume": 5588500
    },
    {
      "time": "2026-08-10",
      "open": 4.440000057220459,
      "high": 5.010000228881836,
      "low": 4.199999809265137,
      "close": 4.989999771118164,
      "volume": 4011500
    },
    {
      "time": "2026-08-11",
      "open": 4.920000076293945,
      "high": 5.139999866485596,
      "low": 4.84499979019165,
      "close": 4.880000114440918,
      "volume": 2463800
    },
    {
      "time": "2026-08-12",
      "open": 4.989999771118164,
      "high": 5,
      "low": 4.630000114440918,
      "close": 4.75,
      "volume": 1651200
    },
    {
      "time": "2026-08-13",
      "open": 4.71999979019165,
      "high": 5.21999979019165,
      "low": 4.71999979019165,
      "close": 5.110000133514404,
      "volume": 2618700
    },
    {
      "time": "2026-08-14",
      "open": 5.159999847412109,
      "high": 5.210000038146973,
      "low": 4.985000133514404,
      "close": 5.099999904632568,
      "volume": 1540000
    },
    {
      "time": "2026-08-17",
      "open": 5.019999980926514,
      "high": 5.260000228881836,
      "low": 4.974999904632568,
      "close": 5.130000114440918,
      "volume": 1570600
    },
    {
      "time": "2026-08-18",
      "open": 5.130000114440918,
      "high": 5.380000114440918,
      "low": 5.065000057220459,
      "close": 5.099999904632568,
      "volume": 1109500
    },
    {
      "time": "2026-08-19",
      "open": 5.099999904632568,
      "high": 5.429999828338623,
      "low": 5.099999904632568,
      "close": 5.420000076293945,
      "volume": 1263600
    },
    {
      "time": "2026-08-20",
      "open": 5.320000171661377,
      "high": 5.625,
      "low": 5.320000171661377,
      "close": 5.46999979019165,
      "volume": 1624300
    },
    {
      "time": "2026-08-21",
      "open": 5.429999828338623,
      "high": 5.46999979019165,
      "low": 5.119999885559082,
      "close": 5.230000019073486,
      "volume": 1126800
    },
    {
      "time": "2026-08-24",
      "open": 5.195000171661377,
      "high": 5.275000095367432,
      "low": 4.949999809265137,
      "close": 4.989999771118164,
      "volume": 991800
    },
    {
      "time": "2026-08-25",
      "open": 4.989999771118164,
      "high": 5.039999961853027,
      "low": 4.875,
      "close": 5.03000020980835,
      "volume": 1287200
    },
    {
      "time": "2026-08-26",
      "open": 4.980000019073486,
      "high": 5.014999866485596,
      "low": 4.889999866485596,
      "close": 4.960000038146973,
      "volume": 817100
    },
    {
      "time": "2026-08-27",
      "open": 4.900000095367432,
      "high": 5,
      "low": 4.800000190734863,
      "close": 4.96999979019165,
      "volume": 952600
    },
    {
      "time": "2026-08-28",
      "open": 5.03000020980835,
      "high": 5.178999900817871,
      "low": 4.989999771118164,
      "close": 5.050000190734863,
      "volume": 1473300
    },
    {
      "time": "2026-08-31",
      "open": 5,
      "high": 5.235000133514404,
      "low": 4.920000076293945,
      "close": 5.139999866485596,
      "volume": 2765900
    },
    {
      "time": "2026-09-01",
      "open": 5.070000171661377,
      "high": 5.315000057220459,
      "low": 5.059999942779541,
      "close": 5.25,
      "volume": 2089600
    },
    {
      "time": "2026-09-02",
      "open": 5.269999980926514,
      "high": 5.695000171661377,
      "low": 5.269999980926514,
      "close": 5.690000057220459,
      "volume": 1301600
    },
    {
      "time": "2026-09-03",
      "open": 5.699999809265137,
      "high": 5.769999980926514,
      "low": 5.505000114440918,
      "close": 5.690000057220459,
      "volume": 1160100
    },
    {
      "time": "2026-09-04",
      "open": 5.630000114440918,
      "high": 5.909999847412109,
      "low": 5.599999904632568,
      "close": 5.800000190734863,
      "volume": 1000700
    },
    {
      "time": "2026-09-08",
      "open": 5.710000038146973,
      "high": 5.760000228881836,
      "low": 5.474999904632568,
      "close": 5.550000190734863,
      "volume": 1361500
    },
    {
      "time": "2026-09-09",
      "open": 5.449999809265137,
      "high": 5.599999904632568,
      "low": 5.059999942779541,
      "close": 5.119999885559082,
      "volume": 1528200
    },
    {
      "time": "2026-09-10",
      "open": 5.050000190734863,
      "high": 5.065000057220459,
      "low": 4.869999885559082,
      "close": 4.889999866485596,
      "volume": 1375200
    },
    {
      "time": "2026-09-11",
      "open": 4.929999828338623,
      "high": 5.035999774932861,
      "low": 4.889999866485596,
      "close": 4.940000057220459,
      "volume": 1132600
    },
    {
      "time": "2026-09-14",
      "open": 4.994999885559082,
      "high": 5.300000190734863,
      "low": 4.980000019073486,
      "close": 5.244999885559082,
      "volume": 523241
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 14.088200016021728
    },
    {
      "time": "2025-11-24",
      "value": 14.079400024414063
    },
    {
      "time": "2025-11-25",
      "value": 14.049400024414062
    },
    {
      "time": "2025-11-26",
      "value": 13.999600009918213
    },
    {
      "time": "2025-11-28",
      "value": 13.951300010681152
    },
    {
      "time": "2025-12-01",
      "value": 13.909500007629395
    },
    {
      "time": "2025-12-02",
      "value": 13.863700008392334
    },
    {
      "time": "2025-12-03",
      "value": 13.811300010681153
    },
    {
      "time": "2025-12-04",
      "value": 13.752900009155274
    },
    {
      "time": "2025-12-05",
      "value": 13.712900009155273
    },
    {
      "time": "2025-12-08",
      "value": 13.655900020599365
    },
    {
      "time": "2025-12-09",
      "value": 13.59810001373291
    },
    {
      "time": "2025-12-10",
      "value": 13.546700019836425
    },
    {
      "time": "2025-12-11",
      "value": 13.491500015258788
    },
    {
      "time": "2025-12-12",
      "value": 13.44230001449585
    },
    {
      "time": "2025-12-15",
      "value": 13.39450002670288
    },
    {
      "time": "2025-12-16",
      "value": 13.34850004196167
    },
    {
      "time": "2025-12-17",
      "value": 13.30850004196167
    },
    {
      "time": "2025-12-18",
      "value": 13.266300048828125
    },
    {
      "time": "2025-12-19",
      "value": 13.229500045776367
    },
    {
      "time": "2025-12-22",
      "value": 13.201100044250488
    },
    {
      "time": "2025-12-23",
      "value": 13.172500038146973
    },
    {
      "time": "2025-12-24",
      "value": 13.14350004196167
    },
    {
      "time": "2025-12-26",
      "value": 13.10610004425049
    },
    {
      "time": "2025-12-29",
      "value": 13.069500045776367
    },
    {
      "time": "2025-12-30",
      "value": 13.039700031280518
    },
    {
      "time": "2025-12-31",
      "value": 12.995300025939942
    },
    {
      "time": "2026-01-02",
      "value": 12.942500019073487
    },
    {
      "time": "2026-01-05",
      "value": 12.889900016784669
    },
    {
      "time": "2026-01-06",
      "value": 12.854900016784669
    },
    {
      "time": "2026-01-07",
      "value": 12.818300018310547
    },
    {
      "time": "2026-01-08",
      "value": 12.7921000289917
    },
    {
      "time": "2026-01-09",
      "value": 12.766900024414063
    },
    {
      "time": "2026-01-12",
      "value": 12.752100028991698
    },
    {
      "time": "2026-01-13",
      "value": 12.732100028991699
    },
    {
      "time": "2026-01-14",
      "value": 12.720300025939942
    },
    {
      "time": "2026-01-15",
      "value": 12.703900032043457
    },
    {
      "time": "2026-01-16",
      "value": 12.681300029754638
    },
    {
      "time": "2026-01-20",
      "value": 12.649900035858154
    },
    {
      "time": "2026-01-21",
      "value": 12.627300033569336
    },
    {
      "time": "2026-01-22",
      "value": 12.593100032806397
    },
    {
      "time": "2026-01-23",
      "value": 12.538500022888183
    },
    {
      "time": "2026-01-26",
      "value": 12.468900012969971
    },
    {
      "time": "2026-01-27",
      "value": 12.386900005340577
    },
    {
      "time": "2026-01-28",
      "value": 12.302700004577638
    },
    {
      "time": "2026-01-29",
      "value": 12.217700004577637
    },
    {
      "time": "2026-01-30",
      "value": 12.143699989318847
    },
    {
      "time": "2026-02-02",
      "value": 12.078299980163575
    },
    {
      "time": "2026-02-03",
      "value": 12.013699970245362
    },
    {
      "time": "2026-02-04",
      "value": 11.966099987030029
    },
    {
      "time": "2026-02-05",
      "value": 11.88409999847412
    },
    {
      "time": "2026-02-06",
      "value": 11.808599987030028
    },
    {
      "time": "2026-02-09",
      "value": 11.742999992370606
    },
    {
      "time": "2026-02-10",
      "value": 11.697399997711182
    },
    {
      "time": "2026-02-11",
      "value": 11.643500003814697
    },
    {
      "time": "2026-02-12",
      "value": 11.598500003814697
    },
    {
      "time": "2026-02-13",
      "value": 11.55590000152588
    },
    {
      "time": "2026-02-17",
      "value": 11.52230001449585
    },
    {
      "time": "2026-02-18",
      "value": 11.49829999923706
    },
    {
      "time": "2026-02-19",
      "value": 11.47510000228882
    },
    {
      "time": "2026-02-20",
      "value": 11.468699989318848
    },
    {
      "time": "2026-02-23",
      "value": 11.457899990081787
    },
    {
      "time": "2026-02-24",
      "value": 11.43269998550415
    },
    {
      "time": "2026-02-25",
      "value": 11.400099983215332
    },
    {
      "time": "2026-02-26",
      "value": 11.373699970245362
    },
    {
      "time": "2026-02-27",
      "value": 11.340299968719483
    },
    {
      "time": "2026-03-02",
      "value": 11.302299957275391
    },
    {
      "time": "2026-03-03",
      "value": 11.260899963378906
    },
    {
      "time": "2026-03-04",
      "value": 11.218899955749512
    },
    {
      "time": "2026-03-05",
      "value": 11.172699947357177
    },
    {
      "time": "2026-03-06",
      "value": 11.114899940490723
    },
    {
      "time": "2026-03-09",
      "value": 11.06109992980957
    },
    {
      "time": "2026-03-10",
      "value": 11.001299934387207
    },
    {
      "time": "2026-03-11",
      "value": 10.941099929809571
    },
    {
      "time": "2026-03-12",
      "value": 10.880099945068359
    },
    {
      "time": "2026-03-13",
      "value": 10.814499950408935
    },
    {
      "time": "2026-03-16",
      "value": 10.753299942016602
    },
    {
      "time": "2026-03-17",
      "value": 10.698299942016602
    },
    {
      "time": "2026-03-18",
      "value": 10.643099937438965
    },
    {
      "time": "2026-03-19",
      "value": 10.57769992828369
    },
    {
      "time": "2026-03-20",
      "value": 10.505499935150146
    },
    {
      "time": "2026-03-23",
      "value": 10.430899925231934
    },
    {
      "time": "2026-03-24",
      "value": 10.355899925231933
    },
    {
      "time": "2026-03-25",
      "value": 10.278899917602539
    },
    {
      "time": "2026-03-26",
      "value": 10.203099918365478
    },
    {
      "time": "2026-03-27",
      "value": 10.119499912261963
    },
    {
      "time": "2026-03-30",
      "value": 10.044299907684326
    },
    {
      "time": "2026-03-31",
      "value": 9.973299903869629
    },
    {
      "time": "2026-04-01",
      "value": 9.903299903869629
    },
    {
      "time": "2026-04-02",
      "value": 9.833699913024903
    },
    {
      "time": "2026-04-06",
      "value": 9.770699920654296
    },
    {
      "time": "2026-04-07",
      "value": 9.728499927520751
    },
    {
      "time": "2026-04-08",
      "value": 9.691299934387207
    },
    {
      "time": "2026-04-09",
      "value": 9.660699939727783
    },
    {
      "time": "2026-04-10",
      "value": 9.633699951171875
    },
    {
      "time": "2026-04-13",
      "value": 9.612899951934814
    },
    {
      "time": "2026-04-14",
      "value": 9.589899959564208
    },
    {
      "time": "2026-04-15",
      "value": 9.563299961090088
    },
    {
      "time": "2026-04-16",
      "value": 9.535299968719482
    },
    {
      "time": "2026-04-17",
      "value": 9.503899955749512
    },
    {
      "time": "2026-04-20",
      "value": 9.48649995803833
    },
    {
      "time": "2026-04-21",
      "value": 9.451799964904785
    },
    {
      "time": "2026-04-22",
      "value": 9.429999961853028
    },
    {
      "time": "2026-04-23",
      "value": 9.407199954986572
    },
    {
      "time": "2026-04-24",
      "value": 9.390399951934814
    },
    {
      "time": "2026-04-27",
      "value": 9.375199947357178
    },
    {
      "time": "2026-04-28",
      "value": 9.352399940490722
    },
    {
      "time": "2026-04-29",
      "value": 9.321199932098388
    },
    {
      "time": "2026-04-30",
      "value": 9.294599933624268
    },
    {
      "time": "2026-05-01",
      "value": 9.26859992980957
    },
    {
      "time": "2026-05-04",
      "value": 9.238999938964843
    },
    {
      "time": "2026-05-05",
      "value": 9.105599946975708
    },
    {
      "time": "2026-05-06",
      "value": 8.971199951171876
    },
    {
      "time": "2026-05-07",
      "value": 8.836799955368042
    },
    {
      "time": "2026-05-08",
      "value": 8.699999966621398
    },
    {
      "time": "2026-05-11",
      "value": 8.561999959945679
    },
    {
      "time": "2026-05-12",
      "value": 8.430399966239928
    },
    {
      "time": "2026-05-13",
      "value": 8.298599963188172
    },
    {
      "time": "2026-05-14",
      "value": 8.16919997215271
    },
    {
      "time": "2026-05-15",
      "value": 8.043199982643127
    },
    {
      "time": "2026-05-18",
      "value": 7.922399988174439
    },
    {
      "time": "2026-05-19",
      "value": 7.795799999237061
    },
    {
      "time": "2026-05-20",
      "value": 7.675199995040893
    },
    {
      "time": "2026-05-21",
      "value": 7.56159999370575
    },
    {
      "time": "2026-05-22",
      "value": 7.451799983978272
    },
    {
      "time": "2026-05-26",
      "value": 7.342399983406067
    },
    {
      "time": "2026-05-27",
      "value": 7.231799988746643
    },
    {
      "time": "2026-05-28",
      "value": 7.120199990272522
    },
    {
      "time": "2026-05-29",
      "value": 7.010599999427796
    },
    {
      "time": "2026-06-01",
      "value": 6.894000000953675
    },
    {
      "time": "2026-06-02",
      "value": 6.7859999942779545
    },
    {
      "time": "2026-06-03",
      "value": 6.671799998283387
    },
    {
      "time": "2026-06-04",
      "value": 6.559799995422363
    },
    {
      "time": "2026-06-05",
      "value": 6.447399997711182
    },
    {
      "time": "2026-06-08",
      "value": 6.336799998283386
    },
    {
      "time": "2026-06-09",
      "value": 6.231600003242493
    },
    {
      "time": "2026-06-10",
      "value": 6.119000000953674
    },
    {
      "time": "2026-06-11",
      "value": 6.003799996376038
    },
    {
      "time": "2026-06-12",
      "value": 5.889999995231628
    },
    {
      "time": "2026-06-15",
      "value": 5.775599989891052
    },
    {
      "time": "2026-06-16",
      "value": 5.6587999820709225
    },
    {
      "time": "2026-06-17",
      "value": 5.543999981880188
    },
    {
      "time": "2026-06-18",
      "value": 5.4285999774932865
    },
    {
      "time": "2026-06-22",
      "value": 5.3117999792098995
    },
    {
      "time": "2026-06-23",
      "value": 5.197399973869324
    },
    {
      "time": "2026-06-24",
      "value": 5.074199967384338
    },
    {
      "time": "2026-06-25",
      "value": 4.947199964523316
    },
    {
      "time": "2026-06-26",
      "value": 4.824799971580505
    },
    {
      "time": "2026-06-29",
      "value": 4.70079996585846
    },
    {
      "time": "2026-06-30",
      "value": 4.5703999710083005
    },
    {
      "time": "2026-07-01",
      "value": 4.445599961280823
    },
    {
      "time": "2026-07-02",
      "value": 4.329999957084656
    },
    {
      "time": "2026-07-06",
      "value": 4.211399955749512
    },
    {
      "time": "2026-07-07",
      "value": 4.095799961090088
    },
    {
      "time": "2026-07-08",
      "value": 3.975199956893921
    },
    {
      "time": "2026-07-09",
      "value": 3.853999962806702
    },
    {
      "time": "2026-07-10",
      "value": 3.7381999683380127
    },
    {
      "time": "2026-07-13",
      "value": 3.628199968338013
    },
    {
      "time": "2026-07-14",
      "value": 3.507199974060059
    },
    {
      "time": "2026-07-15",
      "value": 3.3869999837875366
    },
    {
      "time": "2026-07-16",
      "value": 3.268999981880188
    },
    {
      "time": "2026-07-17",
      "value": 3.2559999799728394
    },
    {
      "time": "2026-07-20",
      "value": 3.2535999822616577
    },
    {
      "time": "2026-07-21",
      "value": 3.248999981880188
    },
    {
      "time": "2026-07-22",
      "value": 3.2411999797821043
    },
    {
      "time": "2026-07-23",
      "value": 3.238999981880188
    },
    {
      "time": "2026-07-24",
      "value": 3.236599979400635
    },
    {
      "time": "2026-07-27",
      "value": 3.242899980545044
    },
    {
      "time": "2026-07-28",
      "value": 3.2518999767303467
    },
    {
      "time": "2026-07-29",
      "value": 3.2626999759674074
    },
    {
      "time": "2026-07-30",
      "value": 3.2752999782562258
    },
    {
      "time": "2026-07-31",
      "value": 3.2900999784469604
    },
    {
      "time": "2026-08-03",
      "value": 3.3032999801635743
    },
    {
      "time": "2026-08-04",
      "value": 3.313299980163574
    },
    {
      "time": "2026-08-05",
      "value": 3.3182999801635744
    },
    {
      "time": "2026-08-06",
      "value": 3.3218999814987185
    },
    {
      "time": "2026-08-07",
      "value": 3.3444999837875367
    },
    {
      "time": "2026-08-10",
      "value": 3.3776999807357786
    },
    {
      "time": "2026-08-11",
      "value": 3.407699980735779
    },
    {
      "time": "2026-08-12",
      "value": 3.4368999814987182
    },
    {
      "time": "2026-08-13",
      "value": 3.4692999839782717
    },
    {
      "time": "2026-08-14",
      "value": 3.504899983406067
    },
    {
      "time": "2026-08-17",
      "value": 3.5392999839782715
    },
    {
      "time": "2026-08-18",
      "value": 3.5736999797821043
    },
    {
      "time": "2026-08-19",
      "value": 3.615299983024597
    },
    {
      "time": "2026-08-20",
      "value": 3.6584999799728393
    },
    {
      "time": "2026-08-21",
      "value": 3.6988999795913697
    },
    {
      "time": "2026-08-24",
      "value": 3.737099976539612
    },
    {
      "time": "2026-08-25",
      "value": 3.7756999826431272
    },
    {
      "time": "2026-08-26",
      "value": 3.8122999811172487
    },
    {
      "time": "2026-08-27",
      "value": 3.8498999786376955
    },
    {
      "time": "2026-08-28",
      "value": 3.889099984169006
    },
    {
      "time": "2026-08-31",
      "value": 3.9296999835968016
    },
    {
      "time": "2026-09-01",
      "value": 3.9740999841690066
    },
    {
      "time": "2026-09-02",
      "value": 4.025299983024597
    },
    {
      "time": "2026-09-03",
      "value": 4.077099986076355
    },
    {
      "time": "2026-09-04",
      "value": 4.130899991989136
    },
    {
      "time": "2026-09-08",
      "value": 4.172099995613098
    },
    {
      "time": "2026-09-09",
      "value": 4.208299994468689
    },
    {
      "time": "2026-09-10",
      "value": 4.240899991989136
    },
    {
      "time": "2026-09-11",
      "value": 4.2724999952316285
    },
    {
      "time": "2026-09-14",
      "value": 4.310399994850159
    }
  ],
  "analysis": null
}