{
  "ok": true,
  "cached": false,
  "ticker": "NEO",
  "price": 17.9,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "A Look Back at Testing & Diagnostics Services Stocks’ Q2 Earnings: NeoGenomics (NASDAQ:NEO) Vs The Rest Of The Pack",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/look-back-testing-diagnostics-services-121105965.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Promising Genomics Stocks in the Spotlight in 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/3-promising-genomics-stocks-spotlight-164600068.html",
      "published": "2026-09-08"
    },
    {
      "title": "NeoGenomics to Participate in the Morgan Stanley 24th Annual Global Healthcare Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/neogenomics-participate-morgan-stanley-24th-110500383.html",
      "published": "2026-09-01"
    },
    {
      "title": "Sector Update: Healthcare Stocks Decline Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-decline-afternoon-195314180.html",
      "published": "2026-08-27"
    },
    {
      "title": "Sector Update: Healthcare",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-193342169.html",
      "published": "2026-08-27"
    },
    {
      "title": "Update: NeoGenomics Shares Rise After RaDaR ST Assay Gets Expanded Medicare Coverage",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/neogenomics-shares-rise-radar-st-191017394.html",
      "published": "2026-08-27"
    },
    {
      "title": "NeoGenomics Stock Just Turned Its First Profit, Creating an Optimal Entry Point",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/1b13bcff-bc93-359c-900d-6b5260b496ff/neogenomics-stock-just-turned.html",
      "published": "2026-08-27"
    },
    {
      "title": "Why Did SJM, REPL, NEO Stocks Surge To 52-Week Highs Today?",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/5b2d38e3-5439-30a0-b20d-8a047971a532/why-did-sjm%2C-repl%2C-neo-stocks.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 8.020000457763672,
      "high": 8.199999809265137,
      "low": 7.599999904632568,
      "close": 8.079999923706055,
      "volume": 3836000
    },
    {
      "time": "2025-09-16",
      "open": 8.069999694824219,
      "high": 8.149999618530273,
      "low": 7.849999904632568,
      "close": 7.989999771118164,
      "volume": 1458500
    },
    {
      "time": "2025-09-17",
      "open": 7.980000019073486,
      "high": 8.460000038146973,
      "low": 7.880000114440918,
      "close": 8.109999656677246,
      "volume": 3897000
    },
    {
      "time": "2025-09-18",
      "open": 8.220000267028809,
      "high": 8.699999809265137,
      "low": 8.199999809265137,
      "close": 8.619999885559082,
      "volume": 2203300
    },
    {
      "time": "2025-09-19",
      "open": 8.619999885559082,
      "high": 8.729999542236328,
      "low": 8.390000343322754,
      "close": 8.520000457763672,
      "volume": 3485300
    },
    {
      "time": "2025-09-22",
      "open": 8.510000228881836,
      "high": 8.539999961853027,
      "low": 8.319999694824219,
      "close": 8.399999618530273,
      "volume": 1329500
    },
    {
      "time": "2025-09-23",
      "open": 8.520000457763672,
      "high": 8.520000457763672,
      "low": 8.109999656677246,
      "close": 8.130000114440918,
      "volume": 968200
    },
    {
      "time": "2025-09-24",
      "open": 8.130000114440918,
      "high": 8.130000114440918,
      "low": 7.809999942779541,
      "close": 7.869999885559082,
      "volume": 1200800
    },
    {
      "time": "2025-09-25",
      "open": 7.739999771118164,
      "high": 7.949999809265137,
      "low": 7.650000095367432,
      "close": 7.869999885559082,
      "volume": 1163000
    },
    {
      "time": "2025-09-26",
      "open": 7.860000133514404,
      "high": 8.010000228881836,
      "low": 7.78000020980835,
      "close": 7.929999828338623,
      "volume": 1288300
    },
    {
      "time": "2025-09-29",
      "open": 7.960000038146973,
      "high": 7.960000038146973,
      "low": 7.760000228881836,
      "close": 7.769999980926514,
      "volume": 1145000
    },
    {
      "time": "2025-09-30",
      "open": 7.730000019073486,
      "high": 7.769999980926514,
      "low": 7.559999942779541,
      "close": 7.71999979019165,
      "volume": 1837500
    },
    {
      "time": "2025-10-01",
      "open": 7.670000076293945,
      "high": 8.8100004196167,
      "low": 7.659999847412109,
      "close": 8.720000267028809,
      "volume": 4509200
    },
    {
      "time": "2025-10-02",
      "open": 8.710000038146973,
      "high": 9.079999923706055,
      "low": 8.34000015258789,
      "close": 8.979999542236328,
      "volume": 9687500
    },
    {
      "time": "2025-10-03",
      "open": 9,
      "high": 9.170000076293945,
      "low": 8.819999694824219,
      "close": 9.100000381469727,
      "volume": 4490500
    },
    {
      "time": "2025-10-06",
      "open": 9.199999809265137,
      "high": 9.199999809265137,
      "low": 8.979999542236328,
      "close": 9.100000381469727,
      "volume": 3978900
    },
    {
      "time": "2025-10-07",
      "open": 9.239999771118164,
      "high": 9.239999771118164,
      "low": 8.979999542236328,
      "close": 9.029999732971191,
      "volume": 5703400
    },
    {
      "time": "2025-10-08",
      "open": 9.069999694824219,
      "high": 9.470000267028809,
      "low": 9.020000457763672,
      "close": 9.170000076293945,
      "volume": 4228700
    },
    {
      "time": "2025-10-09",
      "open": 9.15999984741211,
      "high": 9.25,
      "low": 8.899999618530273,
      "close": 8.970000267028809,
      "volume": 2402000
    },
    {
      "time": "2025-10-10",
      "open": 8.960000038146973,
      "high": 9.15999984741211,
      "low": 8.680000305175781,
      "close": 9.100000381469727,
      "volume": 8546600
    },
    {
      "time": "2025-10-13",
      "open": 9.119999885559082,
      "high": 9.619999885559082,
      "low": 9.100000381469727,
      "close": 9.34000015258789,
      "volume": 9449400
    },
    {
      "time": "2025-10-14",
      "open": 9.25,
      "high": 9.569999694824219,
      "low": 9.1899995803833,
      "close": 9.380000114440918,
      "volume": 4889000
    },
    {
      "time": "2025-10-15",
      "open": 9.5,
      "high": 9.979999542236328,
      "low": 9.5,
      "close": 9.970000267028809,
      "volume": 7941500
    },
    {
      "time": "2025-10-16",
      "open": 10,
      "high": 10.399999618530273,
      "low": 9.989999771118164,
      "close": 10.279999732971191,
      "volume": 7488400
    },
    {
      "time": "2025-10-17",
      "open": 10.079999923706055,
      "high": 10.380000114440918,
      "low": 10.010000228881836,
      "close": 10.050000190734863,
      "volume": 3143600
    },
    {
      "time": "2025-10-20",
      "open": 10.34000015258789,
      "high": 10.890000343322754,
      "low": 10.199999809265137,
      "close": 10.59000015258789,
      "volume": 5729900
    },
    {
      "time": "2025-10-21",
      "open": 10.569999694824219,
      "high": 10.649999618530273,
      "low": 10.430000305175781,
      "close": 10.430000305175781,
      "volume": 3159700
    },
    {
      "time": "2025-10-22",
      "open": 10.350000381469727,
      "high": 10.520000457763672,
      "low": 10.140000343322754,
      "close": 10.34000015258789,
      "volume": 3816600
    },
    {
      "time": "2025-10-23",
      "open": 10.350000381469727,
      "high": 10.569999694824219,
      "low": 10.239999771118164,
      "close": 10.449999809265137,
      "volume": 4390500
    },
    {
      "time": "2025-10-24",
      "open": 10.619999885559082,
      "high": 10.699999809265137,
      "low": 10.5,
      "close": 10.670000076293945,
      "volume": 2826600
    },
    {
      "time": "2025-10-27",
      "open": 10.75,
      "high": 10.800000190734863,
      "low": 10.149999618530273,
      "close": 10.15999984741211,
      "volume": 4909700
    },
    {
      "time": "2025-10-28",
      "open": 10.819999694824219,
      "high": 11.40999984741211,
      "low": 9.829999923706055,
      "close": 9.920000076293945,
      "volume": 8763100
    },
    {
      "time": "2025-10-29",
      "open": 10.109999656677246,
      "high": 10.489999771118164,
      "low": 10.039999961853027,
      "close": 10.279999732971191,
      "volume": 5711100
    },
    {
      "time": "2025-10-30",
      "open": 10.3100004196167,
      "high": 10.579999923706055,
      "low": 9.600000381469727,
      "close": 9.6899995803833,
      "volume": 2822800
    },
    {
      "time": "2025-10-31",
      "open": 9.6899995803833,
      "high": 9.949999809265137,
      "low": 9.420000076293945,
      "close": 9.770000457763672,
      "volume": 2609100
    },
    {
      "time": "2025-11-03",
      "open": 9.800000190734863,
      "high": 10,
      "low": 9.600000381469727,
      "close": 9.779999732971191,
      "volume": 3810900
    },
    {
      "time": "2025-11-04",
      "open": 9.600000381469727,
      "high": 10.279999732971191,
      "low": 9.600000381469727,
      "close": 10.100000381469727,
      "volume": 3064300
    },
    {
      "time": "2025-11-05",
      "open": 10.050000190734863,
      "high": 10.5,
      "low": 9.9399995803833,
      "close": 10.430000305175781,
      "volume": 2802600
    },
    {
      "time": "2025-11-06",
      "open": 10.5,
      "high": 10.75,
      "low": 10.289999961853027,
      "close": 10.399999618530273,
      "volume": 3909900
    },
    {
      "time": "2025-11-07",
      "open": 10.199999809265137,
      "high": 10.319999694824219,
      "low": 9.779999732971191,
      "close": 10.079999923706055,
      "volume": 2256500
    },
    {
      "time": "2025-11-10",
      "open": 10.0600004196167,
      "high": 10.539999961853027,
      "low": 10.0600004196167,
      "close": 10.399999618530273,
      "volume": 2272400
    },
    {
      "time": "2025-11-11",
      "open": 10.399999618530273,
      "high": 10.489999771118164,
      "low": 10.279999732971191,
      "close": 10.420000076293945,
      "volume": 1301300
    },
    {
      "time": "2025-11-12",
      "open": 10.420000076293945,
      "high": 10.729999542236328,
      "low": 9.9399995803833,
      "close": 10,
      "volume": 1749100
    },
    {
      "time": "2025-11-13",
      "open": 9.880000114440918,
      "high": 10.15999984741211,
      "low": 9.710000038146973,
      "close": 10.010000228881836,
      "volume": 1300200
    },
    {
      "time": "2025-11-14",
      "open": 9.829999923706055,
      "high": 10.4399995803833,
      "low": 9.710000038146973,
      "close": 10.34000015258789,
      "volume": 2293600
    },
    {
      "time": "2025-11-17",
      "open": 10.289999961853027,
      "high": 10.399999618530273,
      "low": 10.0600004196167,
      "close": 10.220000267028809,
      "volume": 1679500
    },
    {
      "time": "2025-11-18",
      "open": 10.229999542236328,
      "high": 10.479999542236328,
      "low": 9.890000343322754,
      "close": 10.40999984741211,
      "volume": 2987800
    },
    {
      "time": "2025-11-19",
      "open": 10.40999984741211,
      "high": 10.5600004196167,
      "low": 10.180000305175781,
      "close": 10.279999732971191,
      "volume": 2148100
    },
    {
      "time": "2025-11-20",
      "open": 10.449999809265137,
      "high": 11.069999694824219,
      "low": 10.449999809265137,
      "close": 10.600000381469727,
      "volume": 2234400
    },
    {
      "time": "2025-11-21",
      "open": 10.600000381469727,
      "high": 11.520000457763672,
      "low": 10.359999656677246,
      "close": 11.479999542236328,
      "volume": 2612400
    },
    {
      "time": "2025-11-24",
      "open": 11.479999542236328,
      "high": 11.670000076293945,
      "low": 11.270000457763672,
      "close": 11.609999656677246,
      "volume": 2449200
    },
    {
      "time": "2025-11-25",
      "open": 11.680000305175781,
      "high": 12.510000228881836,
      "low": 11.609999656677246,
      "close": 12.34000015258789,
      "volume": 2315600
    },
    {
      "time": "2025-11-26",
      "open": 12.270000457763672,
      "high": 12.399999618530273,
      "low": 12.09000015258789,
      "close": 12.130000114440918,
      "volume": 1980000
    },
    {
      "time": "2025-11-28",
      "open": 12.039999961853027,
      "high": 12.210000038146973,
      "low": 11.859999656677246,
      "close": 12.100000381469727,
      "volume": 966000
    },
    {
      "time": "2025-12-01",
      "open": 12,
      "high": 12.180000305175781,
      "low": 11.65999984741211,
      "close": 12.020000457763672,
      "volume": 2139000
    },
    {
      "time": "2025-12-02",
      "open": 12.069999694824219,
      "high": 12.199999809265137,
      "low": 11.869999885559082,
      "close": 12.069999694824219,
      "volume": 1639000
    },
    {
      "time": "2025-12-03",
      "open": 12.0600004196167,
      "high": 12.25,
      "low": 11.960000038146973,
      "close": 12.119999885559082,
      "volume": 1396000
    },
    {
      "time": "2025-12-04",
      "open": 12.109999656677246,
      "high": 12.260000228881836,
      "low": 11.9399995803833,
      "close": 12.170000076293945,
      "volume": 1234000
    },
    {
      "time": "2025-12-05",
      "open": 12.180000305175781,
      "high": 12.180000305175781,
      "low": 11.75,
      "close": 11.899999618530273,
      "volume": 898900
    },
    {
      "time": "2025-12-08",
      "open": 12,
      "high": 12.069999694824219,
      "low": 11.59000015258789,
      "close": 11.710000038146973,
      "volume": 1855500
    },
    {
      "time": "2025-12-09",
      "open": 11.720000267028809,
      "high": 11.9399995803833,
      "low": 11.619999885559082,
      "close": 11.800000190734863,
      "volume": 1441700
    },
    {
      "time": "2025-12-10",
      "open": 11.9399995803833,
      "high": 12.199999809265137,
      "low": 11.640000343322754,
      "close": 12,
      "volume": 1910100
    },
    {
      "time": "2025-12-11",
      "open": 12.050000190734863,
      "high": 12.199999809265137,
      "low": 11.6899995803833,
      "close": 11.770000457763672,
      "volume": 1633800
    },
    {
      "time": "2025-12-12",
      "open": 11.850000381469727,
      "high": 11.960000038146973,
      "low": 11.729999542236328,
      "close": 11.850000381469727,
      "volume": 1133500
    },
    {
      "time": "2025-12-15",
      "open": 11.920000076293945,
      "high": 12.1899995803833,
      "low": 11.770000457763672,
      "close": 11.920000076293945,
      "volume": 1822600
    },
    {
      "time": "2025-12-16",
      "open": 11.760000228881836,
      "high": 11.850000381469727,
      "low": 11.520000457763672,
      "close": 11.670000076293945,
      "volume": 1512900
    },
    {
      "time": "2025-12-17",
      "open": 11.6899995803833,
      "high": 11.720000267028809,
      "low": 11.460000038146973,
      "close": 11.630000114440918,
      "volume": 1578500
    },
    {
      "time": "2025-12-18",
      "open": 11.75,
      "high": 11.890000343322754,
      "low": 11.579999923706055,
      "close": 11.680000305175781,
      "volume": 2215900
    },
    {
      "time": "2025-12-19",
      "open": 11.609999656677246,
      "high": 12.039999961853027,
      "low": 11.59000015258789,
      "close": 11.829999923706055,
      "volume": 2808700
    },
    {
      "time": "2025-12-22",
      "open": 11.829999923706055,
      "high": 12.539999961853027,
      "low": 11.829999923706055,
      "close": 12.420000076293945,
      "volume": 2187700
    },
    {
      "time": "2025-12-23",
      "open": 12.350000381469727,
      "high": 12.630000114440918,
      "low": 12.239999771118164,
      "close": 12.420000076293945,
      "volume": 2209400
    },
    {
      "time": "2025-12-24",
      "open": 12.449999809265137,
      "high": 12.489999771118164,
      "low": 12.180000305175781,
      "close": 12.300000190734863,
      "volume": 598800
    },
    {
      "time": "2025-12-26",
      "open": 12.319999694824219,
      "high": 12.380000114440918,
      "low": 12.220000267028809,
      "close": 12.279999732971191,
      "volume": 1191600
    },
    {
      "time": "2025-12-29",
      "open": 12.220000267028809,
      "high": 12.390000343322754,
      "low": 12.1899995803833,
      "close": 12.300000190734863,
      "volume": 1166600
    },
    {
      "time": "2025-12-30",
      "open": 12.210000038146973,
      "high": 12.420000076293945,
      "low": 12.020000457763672,
      "close": 12.229999542236328,
      "volume": 1150900
    },
    {
      "time": "2025-12-31",
      "open": 12.199999809265137,
      "high": 12.279999732971191,
      "low": 11.720000267028809,
      "close": 11.760000228881836,
      "volume": 1388900
    },
    {
      "time": "2026-01-02",
      "open": 11.880000114440918,
      "high": 11.930000305175781,
      "low": 11.420000076293945,
      "close": 11.760000228881836,
      "volume": 2190800
    },
    {
      "time": "2026-01-05",
      "open": 11.75,
      "high": 12.25,
      "low": 11.720000267028809,
      "close": 12.079999923706055,
      "volume": 1609900
    },
    {
      "time": "2026-01-06",
      "open": 12.039999961853027,
      "high": 13.050000190734863,
      "low": 12.039999961853027,
      "close": 12.800000190734863,
      "volume": 2624900
    },
    {
      "time": "2026-01-07",
      "open": 12.819999694824219,
      "high": 13.050000190734863,
      "low": 12.640000343322754,
      "close": 12.670000076293945,
      "volume": 995700
    },
    {
      "time": "2026-01-08",
      "open": 12.5600004196167,
      "high": 12.84000015258789,
      "low": 12.5,
      "close": 12.829999923706055,
      "volume": 1197200
    },
    {
      "time": "2026-01-09",
      "open": 12.8100004196167,
      "high": 13.220000267028809,
      "low": 12.720000267028809,
      "close": 13.15999984741211,
      "volume": 1302800
    },
    {
      "time": "2026-01-12",
      "open": 13.260000228881836,
      "high": 13.739999771118164,
      "low": 11.930000305175781,
      "close": 12.489999771118164,
      "volume": 3533500
    },
    {
      "time": "2026-01-13",
      "open": 12.550000190734863,
      "high": 13.25,
      "low": 12.489999771118164,
      "close": 12.930000305175781,
      "volume": 2649300
    },
    {
      "time": "2026-01-14",
      "open": 12.829999923706055,
      "high": 13.229999542236328,
      "low": 12.3100004196167,
      "close": 13.220000267028809,
      "volume": 2419700
    },
    {
      "time": "2026-01-15",
      "open": 13.1899995803833,
      "high": 13.289999961853027,
      "low": 12.800000190734863,
      "close": 12.829999923706055,
      "volume": 1983500
    },
    {
      "time": "2026-01-16",
      "open": 12.829999923706055,
      "high": 13,
      "low": 12.550000190734863,
      "close": 12.789999961853027,
      "volume": 5943100
    },
    {
      "time": "2026-01-20",
      "open": 12.399999618530273,
      "high": 12.65999984741211,
      "low": 12.279999732971191,
      "close": 12.640000343322754,
      "volume": 1486200
    },
    {
      "time": "2026-01-21",
      "open": 12.640000343322754,
      "high": 12.859999656677246,
      "low": 12.539999961853027,
      "close": 12.6899995803833,
      "volume": 1844900
    },
    {
      "time": "2026-01-22",
      "open": 12.630000114440918,
      "high": 13.289999961853027,
      "low": 12.579999923706055,
      "close": 12.970000267028809,
      "volume": 1683600
    },
    {
      "time": "2026-01-23",
      "open": 13.069999694824219,
      "high": 13.1899995803833,
      "low": 12.649999618530273,
      "close": 12.8100004196167,
      "volume": 3025100
    },
    {
      "time": "2026-01-26",
      "open": 12.75,
      "high": 13.079999923706055,
      "low": 12.380000114440918,
      "close": 12.430000305175781,
      "volume": 973600
    },
    {
      "time": "2026-01-27",
      "open": 12.430000305175781,
      "high": 12.670000076293945,
      "low": 12.039999961853027,
      "close": 12.470000267028809,
      "volume": 904200
    },
    {
      "time": "2026-01-28",
      "open": 12.579999923706055,
      "high": 12.59000015258789,
      "low": 12.210000038146973,
      "close": 12.380000114440918,
      "volume": 1140400
    },
    {
      "time": "2026-01-29",
      "open": 12.399999618530273,
      "high": 12.600000381469727,
      "low": 12.289999961853027,
      "close": 12.399999618530273,
      "volume": 1712700
    },
    {
      "time": "2026-01-30",
      "open": 12.260000228881836,
      "high": 12.40999984741211,
      "low": 11.8100004196167,
      "close": 12.0600004196167,
      "volume": 1287200
    },
    {
      "time": "2026-02-02",
      "open": 12.0600004196167,
      "high": 12.329999923706055,
      "low": 12.0600004196167,
      "close": 12.3100004196167,
      "volume": 952700
    },
    {
      "time": "2026-02-03",
      "open": 12.390000343322754,
      "high": 12.680000305175781,
      "low": 12.170000076293945,
      "close": 12.5,
      "volume": 1217200
    },
    {
      "time": "2026-02-04",
      "open": 12.569999694824219,
      "high": 12.640000343322754,
      "low": 11.890000343322754,
      "close": 11.970000267028809,
      "volume": 1379800
    },
    {
      "time": "2026-02-05",
      "open": 11.970000267028809,
      "high": 12.079999923706055,
      "low": 11.239999771118164,
      "close": 11.270000457763672,
      "volume": 1497600
    },
    {
      "time": "2026-02-06",
      "open": 11.430000305175781,
      "high": 11.579999923706055,
      "low": 11.15999984741211,
      "close": 11.420000076293945,
      "volume": 2406400
    },
    {
      "time": "2026-02-09",
      "open": 11.380000114440918,
      "high": 11.470000267028809,
      "low": 11.199999809265137,
      "close": 11.350000381469727,
      "volume": 1200400
    },
    {
      "time": "2026-02-10",
      "open": 11.350000381469727,
      "high": 11.789999961853027,
      "low": 11.329999923706055,
      "close": 11.5,
      "volume": 1628500
    },
    {
      "time": "2026-02-11",
      "open": 11.579999923706055,
      "high": 11.579999923706055,
      "low": 11.119999885559082,
      "close": 11.449999809265137,
      "volume": 1273000
    },
    {
      "time": "2026-02-12",
      "open": 11.5,
      "high": 11.649999618530273,
      "low": 11.149999618530273,
      "close": 11.170000076293945,
      "volume": 2496300
    },
    {
      "time": "2026-02-13",
      "open": 11.319999694824219,
      "high": 11.609999656677246,
      "low": 11.170000076293945,
      "close": 11.380000114440918,
      "volume": 2620700
    },
    {
      "time": "2026-02-17",
      "open": 10.5,
      "high": 11.600000381469727,
      "low": 9.279999732971191,
      "close": 11.4399995803833,
      "volume": 5439900
    },
    {
      "time": "2026-02-18",
      "open": 11.40999984741211,
      "high": 11.449999809265137,
      "low": 10.109999656677246,
      "close": 10.260000228881836,
      "volume": 3542400
    },
    {
      "time": "2026-02-19",
      "open": 10.1899995803833,
      "high": 10.380000114440918,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 1529400
    },
    {
      "time": "2026-02-20",
      "open": 10.029999732971191,
      "high": 10.300000190734863,
      "low": 9.829999923706055,
      "close": 9.890000343322754,
      "volume": 1853700
    },
    {
      "time": "2026-02-23",
      "open": 9.779999732971191,
      "high": 10.029999732971191,
      "low": 9.680000305175781,
      "close": 9.970000267028809,
      "volume": 1485200
    },
    {
      "time": "2026-02-24",
      "open": 10.180000305175781,
      "high": 10.229999542236328,
      "low": 9.569999694824219,
      "close": 9.649999618530273,
      "volume": 1805300
    },
    {
      "time": "2026-02-25",
      "open": 9.75,
      "high": 10.020000457763672,
      "low": 9.600000381469727,
      "close": 9.819999694824219,
      "volume": 1797300
    },
    {
      "time": "2026-02-26",
      "open": 9.829999923706055,
      "high": 10.229999542236328,
      "low": 9.8100004196167,
      "close": 10.170000076293945,
      "volume": 1890400
    },
    {
      "time": "2026-02-27",
      "open": 9.930000305175781,
      "high": 10.100000381469727,
      "low": 9.729999542236328,
      "close": 9.829999923706055,
      "volume": 1466500
    },
    {
      "time": "2026-03-02",
      "open": 9.720000267028809,
      "high": 9.819999694824219,
      "low": 9.289999961853027,
      "close": 9.5,
      "volume": 1766600
    },
    {
      "time": "2026-03-03",
      "open": 9.220000267028809,
      "high": 9.779999732971191,
      "low": 9.039999961853027,
      "close": 9.539999961853027,
      "volume": 3819400
    },
    {
      "time": "2026-03-04",
      "open": 9.640000343322754,
      "high": 9.699999809265137,
      "low": 9.079999923706055,
      "close": 9.100000381469727,
      "volume": 1409500
    },
    {
      "time": "2026-03-05",
      "open": 9.020000457763672,
      "high": 9.380000114440918,
      "low": 8.9399995803833,
      "close": 9.130000114440918,
      "volume": 2066900
    },
    {
      "time": "2026-03-06",
      "open": 9.039999961853027,
      "high": 9.15999984741211,
      "low": 8.75,
      "close": 8.960000038146973,
      "volume": 1438100
    },
    {
      "time": "2026-03-09",
      "open": 8.880000114440918,
      "high": 9,
      "low": 8.600000381469727,
      "close": 8.920000076293945,
      "volume": 1868600
    },
    {
      "time": "2026-03-10",
      "open": 8.979999542236328,
      "high": 9.119999885559082,
      "low": 8.5,
      "close": 8.5600004196167,
      "volume": 1448300
    },
    {
      "time": "2026-03-11",
      "open": 8.489999771118164,
      "high": 8.649999618530273,
      "low": 8.430000305175781,
      "close": 8.550000190734863,
      "volume": 1133100
    },
    {
      "time": "2026-03-12",
      "open": 8.479999542236328,
      "high": 8.510000228881836,
      "low": 7.840000152587891,
      "close": 7.980000019073486,
      "volume": 1903000
    },
    {
      "time": "2026-03-13",
      "open": 8.050000190734863,
      "high": 8.229999542236328,
      "low": 7.869999885559082,
      "close": 7.880000114440918,
      "volume": 1440400
    },
    {
      "time": "2026-03-16",
      "open": 8.029999732971191,
      "high": 8.5,
      "low": 8,
      "close": 8.239999771118164,
      "volume": 1701100
    },
    {
      "time": "2026-03-17",
      "open": 8.300000190734863,
      "high": 8.520000457763672,
      "low": 8.239999771118164,
      "close": 8.270000457763672,
      "volume": 1026400
    },
    {
      "time": "2026-03-18",
      "open": 8.15999984741211,
      "high": 8.300000190734863,
      "low": 8,
      "close": 8.010000228881836,
      "volume": 1268300
    },
    {
      "time": "2026-03-19",
      "open": 7.869999885559082,
      "high": 8.229999542236328,
      "low": 7.849999904632568,
      "close": 8.180000305175781,
      "volume": 1480000
    },
    {
      "time": "2026-03-20",
      "open": 8.149999618530273,
      "high": 8.239999771118164,
      "low": 7.860000133514404,
      "close": 7.960000038146973,
      "volume": 3308900
    },
    {
      "time": "2026-03-23",
      "open": 8.130000114440918,
      "high": 8.34000015258789,
      "low": 7.96999979019165,
      "close": 8.100000381469727,
      "volume": 1559800
    },
    {
      "time": "2026-03-24",
      "open": 8,
      "high": 8.0600004196167,
      "low": 7.789999961853027,
      "close": 7.860000133514404,
      "volume": 1176400
    },
    {
      "time": "2026-03-25",
      "open": 7.980000019073486,
      "high": 8.100000381469727,
      "low": 7.679999828338623,
      "close": 7.769999980926514,
      "volume": 1268000
    },
    {
      "time": "2026-03-26",
      "open": 7.630000114440918,
      "high": 7.920000076293945,
      "low": 7.619999885559082,
      "close": 7.760000228881836,
      "volume": 1039400
    },
    {
      "time": "2026-03-27",
      "open": 7.690000057220459,
      "high": 7.71999979019165,
      "low": 7.179999828338623,
      "close": 7.190000057220459,
      "volume": 1703600
    },
    {
      "time": "2026-03-30",
      "open": 7.25,
      "high": 7.309999942779541,
      "low": 7.070000171661377,
      "close": 7.199999809265137,
      "volume": 1287700
    },
    {
      "time": "2026-03-31",
      "open": 7.300000190734863,
      "high": 7.570000171661377,
      "low": 7.159999847412109,
      "close": 7.420000076293945,
      "volume": 1261200
    },
    {
      "time": "2026-04-01",
      "open": 7.489999771118164,
      "high": 7.889999866485596,
      "low": 7.429999828338623,
      "close": 7.75,
      "volume": 1773800
    },
    {
      "time": "2026-04-02",
      "open": 7.679999828338623,
      "high": 8.010000228881836,
      "low": 7.239999771118164,
      "close": 8,
      "volume": 1794500
    },
    {
      "time": "2026-04-06",
      "open": 7.960000038146973,
      "high": 8.09000015258789,
      "low": 7.929999828338623,
      "close": 8.020000457763672,
      "volume": 1710700
    },
    {
      "time": "2026-04-07",
      "open": 8.029999732971191,
      "high": 8.09000015258789,
      "low": 7.849999904632568,
      "close": 8.0600004196167,
      "volume": 1643100
    },
    {
      "time": "2026-04-08",
      "open": 8.529999732971191,
      "high": 8.619999885559082,
      "low": 8.069999694824219,
      "close": 8.220000267028809,
      "volume": 1511800
    },
    {
      "time": "2026-04-09",
      "open": 8.1899995803833,
      "high": 8.25,
      "low": 7.769999980926514,
      "close": 7.940000057220459,
      "volume": 1126800
    },
    {
      "time": "2026-04-10",
      "open": 7.96999979019165,
      "high": 8.119999885559082,
      "low": 7.46999979019165,
      "close": 7.690000057220459,
      "volume": 1865500
    },
    {
      "time": "2026-04-13",
      "open": 7.619999885559082,
      "high": 8.100000381469727,
      "low": 7.619999885559082,
      "close": 8,
      "volume": 2217200
    },
    {
      "time": "2026-04-14",
      "open": 8.0600004196167,
      "high": 8.369999885559082,
      "low": 7.949999809265137,
      "close": 8.350000381469727,
      "volume": 1787700
    },
    {
      "time": "2026-04-15",
      "open": 8.350000381469727,
      "high": 8.739999771118164,
      "low": 8.3100004196167,
      "close": 8.680000305175781,
      "volume": 1361600
    },
    {
      "time": "2026-04-16",
      "open": 8.65999984741211,
      "high": 8.729999542236328,
      "low": 8.09000015258789,
      "close": 8.15999984741211,
      "volume": 1719400
    },
    {
      "time": "2026-04-17",
      "open": 8.420000076293945,
      "high": 8.5600004196167,
      "low": 8.229999542236328,
      "close": 8.350000381469727,
      "volume": 8821800
    },
    {
      "time": "2026-04-20",
      "open": 8.199999809265137,
      "high": 8.369999885559082,
      "low": 7.96999979019165,
      "close": 8.229999542236328,
      "volume": 1935300
    },
    {
      "time": "2026-04-21",
      "open": 8.229999542236328,
      "high": 8.600000381469727,
      "low": 7.940000057220459,
      "close": 7.960000038146973,
      "volume": 2023000
    },
    {
      "time": "2026-04-22",
      "open": 8.0600004196167,
      "high": 8.199999809265137,
      "low": 7.75,
      "close": 8.180000305175781,
      "volume": 1937500
    },
    {
      "time": "2026-04-23",
      "open": 8.130000114440918,
      "high": 8.260000228881836,
      "low": 7.690000057220459,
      "close": 7.909999847412109,
      "volume": 1987500
    },
    {
      "time": "2026-04-24",
      "open": 7.889999866485596,
      "high": 8.329999923706055,
      "low": 7.840000152587891,
      "close": 8.289999961853027,
      "volume": 1253800
    },
    {
      "time": "2026-04-27",
      "open": 8.289999961853027,
      "high": 8.710000038146973,
      "low": 8.239999771118164,
      "close": 8.609999656677246,
      "volume": 2671400
    },
    {
      "time": "2026-04-28",
      "open": 8.670000076293945,
      "high": 9.069999694824219,
      "low": 8.510000228881836,
      "close": 9.020000457763672,
      "volume": 2893900
    },
    {
      "time": "2026-04-29",
      "open": 10.25,
      "high": 10.329999923706055,
      "low": 8.180000305175781,
      "close": 8.960000038146973,
      "volume": 10801500
    },
    {
      "time": "2026-04-30",
      "open": 9.0600004196167,
      "high": 9.359999656677246,
      "low": 8.850000381469727,
      "close": 9.260000228881836,
      "volume": 3207500
    },
    {
      "time": "2026-05-01",
      "open": 9.380000114440918,
      "high": 9.579999923706055,
      "low": 9.050000190734863,
      "close": 9.4399995803833,
      "volume": 2262900
    },
    {
      "time": "2026-05-04",
      "open": 9.369999885559082,
      "high": 9.699999809265137,
      "low": 8.989999771118164,
      "close": 9,
      "volume": 1860700
    },
    {
      "time": "2026-05-05",
      "open": 9.010000228881836,
      "high": 9.09000015258789,
      "low": 8.739999771118164,
      "close": 8.859999656677246,
      "volume": 1516400
    },
    {
      "time": "2026-05-06",
      "open": 8.899999618530273,
      "high": 8.970000267028809,
      "low": 8.470000267028809,
      "close": 8.890000343322754,
      "volume": 1694900
    },
    {
      "time": "2026-05-07",
      "open": 8.989999771118164,
      "high": 9.15999984741211,
      "low": 8.880000114440918,
      "close": 9.069999694824219,
      "volume": 1403000
    },
    {
      "time": "2026-05-08",
      "open": 9.029999732971191,
      "high": 9.029999732971191,
      "low": 8.680000305175781,
      "close": 8.960000038146973,
      "volume": 1747800
    },
    {
      "time": "2026-05-11",
      "open": 8.9399995803833,
      "high": 8.989999771118164,
      "low": 8.569999694824219,
      "close": 8.65999984741211,
      "volume": 1793400
    },
    {
      "time": "2026-05-12",
      "open": 8.640000343322754,
      "high": 8.890000343322754,
      "low": 8.510000228881836,
      "close": 8.75,
      "volume": 1721100
    },
    {
      "time": "2026-05-13",
      "open": 8.65999984741211,
      "high": 8.65999984741211,
      "low": 8.180000305175781,
      "close": 8.260000228881836,
      "volume": 1467200
    },
    {
      "time": "2026-05-14",
      "open": 8.289999961853027,
      "high": 8.489999771118164,
      "low": 8.199999809265137,
      "close": 8.359999656677246,
      "volume": 1019500
    },
    {
      "time": "2026-05-15",
      "open": 8.390000343322754,
      "high": 8.430000305175781,
      "low": 8.220000267028809,
      "close": 8.239999771118164,
      "volume": 1112200
    },
    {
      "time": "2026-05-18",
      "open": 8.210000038146973,
      "high": 8.800000190734863,
      "low": 8.210000038146973,
      "close": 8.369999885559082,
      "volume": 1216400
    },
    {
      "time": "2026-05-19",
      "open": 8.369999885559082,
      "high": 8.609999656677246,
      "low": 8.199999809265137,
      "close": 8.390000343322754,
      "volume": 1206800
    },
    {
      "time": "2026-05-20",
      "open": 8.399999618530273,
      "high": 8.899999618530273,
      "low": 8.34000015258789,
      "close": 8.899999618530273,
      "volume": 1316000
    },
    {
      "time": "2026-05-21",
      "open": 8.720000267028809,
      "high": 9.130000114440918,
      "low": 8.59000015258789,
      "close": 9.109999656677246,
      "volume": 1565900
    },
    {
      "time": "2026-05-22",
      "open": 9.109999656677246,
      "high": 9.359999656677246,
      "low": 9.069999694824219,
      "close": 9.229999542236328,
      "volume": 778800
    },
    {
      "time": "2026-05-26",
      "open": 9.239999771118164,
      "high": 9.359999656677246,
      "low": 9.039999961853027,
      "close": 9.270000457763672,
      "volume": 850500
    },
    {
      "time": "2026-05-27",
      "open": 9.3100004196167,
      "high": 9.600000381469727,
      "low": 9.199999809265137,
      "close": 9.569999694824219,
      "volume": 861600
    },
    {
      "time": "2026-05-28",
      "open": 9.470000267028809,
      "high": 10.289999961853027,
      "low": 9.420000076293945,
      "close": 10.1899995803833,
      "volume": 1628800
    },
    {
      "time": "2026-05-29",
      "open": 10.229999542236328,
      "high": 10.649999618530273,
      "low": 10.119999885559082,
      "close": 10.520000457763672,
      "volume": 1939900
    },
    {
      "time": "2026-06-01",
      "open": 10.539999961853027,
      "high": 10.600000381469727,
      "low": 10.029999732971191,
      "close": 10.4399995803833,
      "volume": 1205300
    },
    {
      "time": "2026-06-02",
      "open": 10.279999732971191,
      "high": 10.319999694824219,
      "low": 9.960000038146973,
      "close": 10.119999885559082,
      "volume": 1060500
    },
    {
      "time": "2026-06-03",
      "open": 10.079999923706055,
      "high": 10.369999885559082,
      "low": 9.899999618530273,
      "close": 10.140000343322754,
      "volume": 1282000
    },
    {
      "time": "2026-06-04",
      "open": 10.260000228881836,
      "high": 11.579999923706055,
      "low": 10.210000038146973,
      "close": 11.3100004196167,
      "volume": 2498800
    },
    {
      "time": "2026-06-05",
      "open": 11.239999771118164,
      "high": 11.4399995803833,
      "low": 10.699999809265137,
      "close": 10.899999618530273,
      "volume": 1047100
    },
    {
      "time": "2026-06-08",
      "open": 11,
      "high": 11.300000190734863,
      "low": 10.930000305175781,
      "close": 10.949999809265137,
      "volume": 1175600
    },
    {
      "time": "2026-06-09",
      "open": 11.069999694824219,
      "high": 11.510000228881836,
      "low": 11,
      "close": 11.4399995803833,
      "volume": 1979100
    },
    {
      "time": "2026-06-10",
      "open": 11.380000114440918,
      "high": 11.819999694824219,
      "low": 11.270000457763672,
      "close": 11.279999732971191,
      "volume": 2220500
    },
    {
      "time": "2026-06-11",
      "open": 11.369999885559082,
      "high": 11.489999771118164,
      "low": 11.09000015258789,
      "close": 11.470000267028809,
      "volume": 2312900
    },
    {
      "time": "2026-06-12",
      "open": 11.489999771118164,
      "high": 11.569999694824219,
      "low": 10.989999771118164,
      "close": 11.149999618530273,
      "volume": 1481000
    },
    {
      "time": "2026-06-15",
      "open": 11.289999961853027,
      "high": 11.369999885559082,
      "low": 10.869999885559082,
      "close": 11.09000015258789,
      "volume": 834100
    },
    {
      "time": "2026-06-16",
      "open": 10.289999961853027,
      "high": 11.039999961853027,
      "low": 10.050000190734863,
      "close": 10.489999771118164,
      "volume": 4968200
    },
    {
      "time": "2026-06-17",
      "open": 10.949999809265137,
      "high": 11.010000228881836,
      "low": 10.260000228881836,
      "close": 10.380000114440918,
      "volume": 13956700
    },
    {
      "time": "2026-06-18",
      "open": 10.579999923706055,
      "high": 11.210000038146973,
      "low": 10.579999923706055,
      "close": 11.130000114440918,
      "volume": 6707600
    },
    {
      "time": "2026-06-22",
      "open": 11.109999656677246,
      "high": 11.34000015258789,
      "low": 10.960000038146973,
      "close": 11.199999809265137,
      "volume": 3108100
    },
    {
      "time": "2026-06-23",
      "open": 11.140000343322754,
      "high": 11.680000305175781,
      "low": 11.130000114440918,
      "close": 11.470000267028809,
      "volume": 3521900
    },
    {
      "time": "2026-06-24",
      "open": 11.649999618530273,
      "high": 12.989999771118164,
      "low": 11.630000114440918,
      "close": 12.899999618530273,
      "volume": 6051100
    },
    {
      "time": "2026-06-25",
      "open": 12.899999618530273,
      "high": 13.880000114440918,
      "low": 12.899999618530273,
      "close": 13.729999542236328,
      "volume": 4309900
    },
    {
      "time": "2026-06-26",
      "open": 13.6899995803833,
      "high": 14.229999542236328,
      "low": 13.600000381469727,
      "close": 14.170000076293945,
      "volume": 7125200
    },
    {
      "time": "2026-06-29",
      "open": 13.979999542236328,
      "high": 14.479999542236328,
      "low": 13.979999542236328,
      "close": 14.25,
      "volume": 2483700
    },
    {
      "time": "2026-06-30",
      "open": 14.229999542236328,
      "high": 14.789999961853027,
      "low": 14.020000457763672,
      "close": 14.59000015258789,
      "volume": 3529100
    },
    {
      "time": "2026-07-01",
      "open": 14.550000190734863,
      "high": 15.199999809265137,
      "low": 14.539999961853027,
      "close": 14.970000267028809,
      "volume": 3228300
    },
    {
      "time": "2026-07-02",
      "open": 15,
      "high": 15.5600004196167,
      "low": 15,
      "close": 15.15999984741211,
      "volume": 2177900
    },
    {
      "time": "2026-07-06",
      "open": 15.329999923706055,
      "high": 15.569999694824219,
      "low": 15,
      "close": 15.15999984741211,
      "volume": 3165200
    },
    {
      "time": "2026-07-07",
      "open": 15.09000015258789,
      "high": 15.279999732971191,
      "low": 14.279999732971191,
      "close": 14.5,
      "volume": 2874700
    },
    {
      "time": "2026-07-08",
      "open": 14.239999771118164,
      "high": 14.59000015258789,
      "low": 13.819999694824219,
      "close": 14.239999771118164,
      "volume": 2815700
    },
    {
      "time": "2026-07-09",
      "open": 14.25,
      "high": 14.9399995803833,
      "low": 14.170000076293945,
      "close": 14.729999542236328,
      "volume": 1517300
    },
    {
      "time": "2026-07-10",
      "open": 14.699999809265137,
      "high": 14.699999809265137,
      "low": 13.960000038146973,
      "close": 14.109999656677246,
      "volume": 1377900
    },
    {
      "time": "2026-07-13",
      "open": 13.979999542236328,
      "high": 14.239999771118164,
      "low": 13.850000381469727,
      "close": 14.109999656677246,
      "volume": 1543200
    },
    {
      "time": "2026-07-14",
      "open": 14.130000114440918,
      "high": 14.449999809265137,
      "low": 13.800000190734863,
      "close": 14.229999542236328,
      "volume": 1503300
    },
    {
      "time": "2026-07-15",
      "open": 14.640000343322754,
      "high": 14.670000076293945,
      "low": 14.15999984741211,
      "close": 14.5,
      "volume": 3068700
    },
    {
      "time": "2026-07-16",
      "open": 14.520000457763672,
      "high": 14.989999771118164,
      "low": 14.449999809265137,
      "close": 14.84000015258789,
      "volume": 4270000
    },
    {
      "time": "2026-07-17",
      "open": 14.649999618530273,
      "high": 15.039999961853027,
      "low": 14.350000381469727,
      "close": 14.609999656677246,
      "volume": 10766500
    },
    {
      "time": "2026-07-20",
      "open": 14.59000015258789,
      "high": 14.65999984741211,
      "low": 14.119999885559082,
      "close": 14.239999771118164,
      "volume": 2092700
    },
    {
      "time": "2026-07-21",
      "open": 14.199999809265137,
      "high": 14.649999618530273,
      "low": 13.869999885559082,
      "close": 14.449999809265137,
      "volume": 1577900
    },
    {
      "time": "2026-07-22",
      "open": 14.329999923706055,
      "high": 14.350000381469727,
      "low": 13.699999809265137,
      "close": 14.010000228881836,
      "volume": 1708700
    },
    {
      "time": "2026-07-23",
      "open": 13.65999984741211,
      "high": 14.649999618530273,
      "low": 13.65999984741211,
      "close": 14.239999771118164,
      "volume": 1901100
    },
    {
      "time": "2026-07-24",
      "open": 14.289999961853027,
      "high": 14.470000267028809,
      "low": 13.869999885559082,
      "close": 13.890000343322754,
      "volume": 1992800
    },
    {
      "time": "2026-07-27",
      "open": 14.079999923706055,
      "high": 14.079999923706055,
      "low": 13.100000381469727,
      "close": 13.140000343322754,
      "volume": 1795700
    },
    {
      "time": "2026-07-28",
      "open": 13.279999732971191,
      "high": 13.619999885559082,
      "low": 13.050000190734863,
      "close": 13.399999618530273,
      "volume": 2402600
    },
    {
      "time": "2026-07-29",
      "open": 15.460000038146973,
      "high": 16.100000381469727,
      "low": 14.710000038146973,
      "close": 15.270000457763672,
      "volume": 8431100
    },
    {
      "time": "2026-07-30",
      "open": 15.100000381469727,
      "high": 16.170000076293945,
      "low": 14.890000343322754,
      "close": 15.880000114440918,
      "volume": 5303400
    },
    {
      "time": "2026-07-31",
      "open": 15.779999732971191,
      "high": 15.899999618530273,
      "low": 15.270000457763672,
      "close": 15.289999961853027,
      "volume": 2859600
    },
    {
      "time": "2026-08-03",
      "open": 15.460000038146973,
      "high": 16.350000381469727,
      "low": 15.34000015258789,
      "close": 15.84000015258789,
      "volume": 2973900
    },
    {
      "time": "2026-08-04",
      "open": 15.880000114440918,
      "high": 16.309999465942383,
      "low": 15.680000305175781,
      "close": 16.290000915527344,
      "volume": 2707900
    },
    {
      "time": "2026-08-05",
      "open": 16.239999771118164,
      "high": 16.450000762939453,
      "low": 15.680000305175781,
      "close": 15.729999542236328,
      "volume": 1824300
    },
    {
      "time": "2026-08-06",
      "open": 15.6899995803833,
      "high": 15.890000343322754,
      "low": 15.479999542236328,
      "close": 15.5600004196167,
      "volume": 1906400
    },
    {
      "time": "2026-08-07",
      "open": 15.859999656677246,
      "high": 16.600000381469727,
      "low": 15.859999656677246,
      "close": 16.56999969482422,
      "volume": 1346200
    },
    {
      "time": "2026-08-10",
      "open": 16.530000686645508,
      "high": 16.920000076293945,
      "low": 16.329999923706055,
      "close": 16.6299991607666,
      "volume": 1945700
    },
    {
      "time": "2026-08-11",
      "open": 16.760000228881836,
      "high": 16.799999237060547,
      "low": 16.3700008392334,
      "close": 16.530000686645508,
      "volume": 3723100
    },
    {
      "time": "2026-08-12",
      "open": 16.399999618530273,
      "high": 16.579999923706055,
      "low": 16.239999771118164,
      "close": 16.420000076293945,
      "volume": 1047500
    },
    {
      "time": "2026-08-13",
      "open": 16.510000228881836,
      "high": 16.65999984741211,
      "low": 16.31999969482422,
      "close": 16.389999389648438,
      "volume": 956200
    },
    {
      "time": "2026-08-14",
      "open": 16.3799991607666,
      "high": 16.399999618530273,
      "low": 15.890000343322754,
      "close": 15.9399995803833,
      "volume": 905900
    },
    {
      "time": "2026-08-17",
      "open": 15.720000267028809,
      "high": 16.360000610351562,
      "low": 15.720000267028809,
      "close": 16.15999984741211,
      "volume": 1137500
    },
    {
      "time": "2026-08-18",
      "open": 16.040000915527344,
      "high": 16.299999237060547,
      "low": 15.75,
      "close": 15.899999618530273,
      "volume": 936600
    },
    {
      "time": "2026-08-19",
      "open": 16.200000762939453,
      "high": 16.700000762939453,
      "low": 16.079999923706055,
      "close": 16.65999984741211,
      "volume": 1561800
    },
    {
      "time": "2026-08-20",
      "open": 16.18000030517578,
      "high": 16.81999969482422,
      "low": 15.979999542236328,
      "close": 16.530000686645508,
      "volume": 2748100
    },
    {
      "time": "2026-08-21",
      "open": 16.600000381469727,
      "high": 17.079999923706055,
      "low": 16.209999084472656,
      "close": 16.979999542236328,
      "volume": 1139800
    },
    {
      "time": "2026-08-24",
      "open": 16.75,
      "high": 16.799999237060547,
      "low": 16.280000686645508,
      "close": 16.40999984741211,
      "volume": 1093900
    },
    {
      "time": "2026-08-25",
      "open": 16.700000762939453,
      "high": 16.899999618530273,
      "low": 16.3700008392334,
      "close": 16.790000915527344,
      "volume": 872100
    },
    {
      "time": "2026-08-26",
      "open": 16.690000534057617,
      "high": 17.459999084472656,
      "low": 16.579999923706055,
      "close": 17.3700008392334,
      "volume": 1679900
    },
    {
      "time": "2026-08-27",
      "open": 17.850000381469727,
      "high": 19.760000228881836,
      "low": 17.850000381469727,
      "close": 18.639999389648438,
      "volume": 5098000
    },
    {
      "time": "2026-08-28",
      "open": 18.360000610351562,
      "high": 18.75,
      "low": 17.889999389648438,
      "close": 18.049999237060547,
      "volume": 1723900
    },
    {
      "time": "2026-08-31",
      "open": 17.770000457763672,
      "high": 18.079999923706055,
      "low": 17.190000534057617,
      "close": 17.90999984741211,
      "volume": 1579100
    },
    {
      "time": "2026-09-01",
      "open": 17.670000076293945,
      "high": 18.110000610351562,
      "low": 17.360000610351562,
      "close": 17.450000762939453,
      "volume": 1317700
    },
    {
      "time": "2026-09-02",
      "open": 17.399999618530273,
      "high": 18.18000030517578,
      "low": 17.260000228881836,
      "close": 17.399999618530273,
      "volume": 1794500
    },
    {
      "time": "2026-09-03",
      "open": 17.5,
      "high": 17.899999618530273,
      "low": 17.049999237060547,
      "close": 17.459999084472656,
      "volume": 2247400
    },
    {
      "time": "2026-09-04",
      "open": 17.200000762939453,
      "high": 17.469999313354492,
      "low": 16.8700008392334,
      "close": 17.3799991607666,
      "volume": 996900
    },
    {
      "time": "2026-09-08",
      "open": 17.149999618530273,
      "high": 17.84000015258789,
      "low": 16.950000762939453,
      "close": 17.559999465942383,
      "volume": 1147700
    },
    {
      "time": "2026-09-09",
      "open": 17.280000686645508,
      "high": 18,
      "low": 17.149999618530273,
      "close": 17.65999984741211,
      "volume": 1541600
    },
    {
      "time": "2026-09-10",
      "open": 17.459999084472656,
      "high": 17.75,
      "low": 17.309999465942383,
      "close": 17.610000610351562,
      "volume": 1111700
    },
    {
      "time": "2026-09-11",
      "open": 17.850000381469727,
      "high": 17.920000076293945,
      "low": 17.209999084472656,
      "close": 17.31999969482422,
      "volume": 1072000
    },
    {
      "time": "2026-09-14",
      "open": 17.360000610351562,
      "high": 17.969999313354492,
      "low": 17.360000610351562,
      "close": 17.899999618530273,
      "volume": 561570
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 9.509000005722045
    },
    {
      "time": "2025-11-24",
      "value": 9.57960000038147
    },
    {
      "time": "2025-11-25",
      "value": 9.666600008010864
    },
    {
      "time": "2025-11-26",
      "value": 9.747000017166137
    },
    {
      "time": "2025-11-28",
      "value": 9.81660002708435
    },
    {
      "time": "2025-12-01",
      "value": 9.88660002708435
    },
    {
      "time": "2025-12-02",
      "value": 9.96000002861023
    },
    {
      "time": "2025-12-03",
      "value": 10.039800024032592
    },
    {
      "time": "2025-12-04",
      "value": 10.12580002784729
    },
    {
      "time": "2025-12-05",
      "value": 10.206400022506713
    },
    {
      "time": "2025-12-08",
      "value": 10.282000026702882
    },
    {
      "time": "2025-12-09",
      "value": 10.362600030899047
    },
    {
      "time": "2025-12-10",
      "value": 10.448200035095216
    },
    {
      "time": "2025-12-11",
      "value": 10.509200038909912
    },
    {
      "time": "2025-12-12",
      "value": 10.56660005569458
    },
    {
      "time": "2025-12-15",
      "value": 10.623000049591065
    },
    {
      "time": "2025-12-16",
      "value": 10.674400043487548
    },
    {
      "time": "2025-12-17",
      "value": 10.726400051116944
    },
    {
      "time": "2025-12-18",
      "value": 10.77660005569458
    },
    {
      "time": "2025-12-19",
      "value": 10.833800048828126
    },
    {
      "time": "2025-12-22",
      "value": 10.90020004272461
    },
    {
      "time": "2025-12-23",
      "value": 10.96180004119873
    },
    {
      "time": "2025-12-24",
      "value": 11.020200042724609
    },
    {
      "time": "2025-12-26",
      "value": 11.066400032043457
    },
    {
      "time": "2025-12-29",
      "value": 11.106800041198731
    },
    {
      "time": "2025-12-30",
      "value": 11.15040002822876
    },
    {
      "time": "2025-12-31",
      "value": 11.173800029754638
    },
    {
      "time": "2026-01-02",
      "value": 11.20040002822876
    },
    {
      "time": "2026-01-05",
      "value": 11.235200023651123
    },
    {
      "time": "2026-01-06",
      "value": 11.282200031280517
    },
    {
      "time": "2026-01-07",
      "value": 11.322200031280518
    },
    {
      "time": "2026-01-08",
      "value": 11.375600032806396
    },
    {
      "time": "2026-01-09",
      "value": 11.44040002822876
    },
    {
      "time": "2026-01-12",
      "value": 11.4846000289917
    },
    {
      "time": "2026-01-13",
      "value": 11.549400043487548
    },
    {
      "time": "2026-01-14",
      "value": 11.618400039672851
    },
    {
      "time": "2026-01-15",
      "value": 11.679400043487549
    },
    {
      "time": "2026-01-16",
      "value": 11.733200035095216
    },
    {
      "time": "2026-01-20",
      "value": 11.777400035858154
    },
    {
      "time": "2026-01-21",
      "value": 11.823200035095216
    },
    {
      "time": "2026-01-22",
      "value": 11.88100004196167
    },
    {
      "time": "2026-01-23",
      "value": 11.9292000579834
    },
    {
      "time": "2026-01-26",
      "value": 11.969400062561036
    },
    {
      "time": "2026-01-27",
      "value": 12.018800067901612
    },
    {
      "time": "2026-01-28",
      "value": 12.066200065612794
    },
    {
      "time": "2026-01-29",
      "value": 12.10740005493164
    },
    {
      "time": "2026-01-30",
      "value": 12.144200057983399
    },
    {
      "time": "2026-02-02",
      "value": 12.18220006942749
    },
    {
      "time": "2026-02-03",
      "value": 12.226600074768067
    },
    {
      "time": "2026-02-04",
      "value": 12.254000072479249
    },
    {
      "time": "2026-02-05",
      "value": 12.249800090789796
    },
    {
      "time": "2026-02-06",
      "value": 12.24600009918213
    },
    {
      "time": "2026-02-09",
      "value": 12.226200103759766
    },
    {
      "time": "2026-02-10",
      "value": 12.213600101470947
    },
    {
      "time": "2026-02-11",
      "value": 12.200600090026855
    },
    {
      "time": "2026-02-12",
      "value": 12.183600082397462
    },
    {
      "time": "2026-02-13",
      "value": 12.169800090789796
    },
    {
      "time": "2026-02-17",
      "value": 12.15620008468628
    },
    {
      "time": "2026-02-18",
      "value": 12.118000087738038
    },
    {
      "time": "2026-02-19",
      "value": 12.080200099945069
    },
    {
      "time": "2026-02-20",
      "value": 12.043800106048584
    },
    {
      "time": "2026-02-23",
      "value": 12.007200107574462
    },
    {
      "time": "2026-02-24",
      "value": 11.960200099945068
    },
    {
      "time": "2026-02-25",
      "value": 11.92120008468628
    },
    {
      "time": "2026-02-26",
      "value": 11.887600078582764
    },
    {
      "time": "2026-02-27",
      "value": 11.845800075531006
    },
    {
      "time": "2026-03-02",
      "value": 11.802400074005128
    },
    {
      "time": "2026-03-03",
      "value": 11.76060007095337
    },
    {
      "time": "2026-03-04",
      "value": 11.709000072479249
    },
    {
      "time": "2026-03-05",
      "value": 11.655000076293945
    },
    {
      "time": "2026-03-06",
      "value": 11.585800075531006
    },
    {
      "time": "2026-03-09",
      "value": 11.515800075531006
    },
    {
      "time": "2026-03-10",
      "value": 11.441000080108642
    },
    {
      "time": "2026-03-11",
      "value": 11.366400089263916
    },
    {
      "time": "2026-03-12",
      "value": 11.280000085830688
    },
    {
      "time": "2026-03-13",
      "value": 11.19300009727478
    },
    {
      "time": "2026-03-16",
      "value": 11.122600088119507
    },
    {
      "time": "2026-03-17",
      "value": 11.052800092697144
    },
    {
      "time": "2026-03-18",
      "value": 10.97140009880066
    },
    {
      "time": "2026-03-19",
      "value": 10.879000101089478
    },
    {
      "time": "2026-03-20",
      "value": 10.784800100326539
    },
    {
      "time": "2026-03-23",
      "value": 10.690200109481811
    },
    {
      "time": "2026-03-24",
      "value": 10.584200115203858
    },
    {
      "time": "2026-03-25",
      "value": 10.489800119400025
    },
    {
      "time": "2026-03-26",
      "value": 10.386400117874146
    },
    {
      "time": "2026-03-27",
      "value": 10.265800113677978
    },
    {
      "time": "2026-03-30",
      "value": 10.153200111389161
    },
    {
      "time": "2026-03-31",
      "value": 10.045800113677979
    },
    {
      "time": "2026-04-01",
      "value": 9.948000106811524
    },
    {
      "time": "2026-04-02",
      "value": 9.854200115203858
    },
    {
      "time": "2026-04-06",
      "value": 9.755200119018555
    },
    {
      "time": "2026-04-07",
      "value": 9.660200119018555
    },
    {
      "time": "2026-04-08",
      "value": 9.576000118255616
    },
    {
      "time": "2026-04-09",
      "value": 9.485400114059448
    },
    {
      "time": "2026-04-10",
      "value": 9.39160011291504
    },
    {
      "time": "2026-04-13",
      "value": 9.303600120544434
    },
    {
      "time": "2026-04-14",
      "value": 9.229400119781495
    },
    {
      "time": "2026-04-15",
      "value": 9.156800117492676
    },
    {
      "time": "2026-04-16",
      "value": 9.070000114440917
    },
    {
      "time": "2026-04-17",
      "value": 8.997600116729735
    },
    {
      "time": "2026-04-20",
      "value": 8.936800098419189
    },
    {
      "time": "2026-04-21",
      "value": 8.86760009765625
    },
    {
      "time": "2026-04-22",
      "value": 8.804200096130371
    },
    {
      "time": "2026-04-23",
      "value": 8.732400093078613
    },
    {
      "time": "2026-04-24",
      "value": 8.669200096130371
    },
    {
      "time": "2026-04-27",
      "value": 8.618000087738038
    },
    {
      "time": "2026-04-28",
      "value": 8.570800094604492
    },
    {
      "time": "2026-04-29",
      "value": 8.521200103759766
    },
    {
      "time": "2026-04-30",
      "value": 8.501200103759766
    },
    {
      "time": "2026-05-01",
      "value": 8.489800090789794
    },
    {
      "time": "2026-05-04",
      "value": 8.47200008392334
    },
    {
      "time": "2026-05-05",
      "value": 8.449800071716309
    },
    {
      "time": "2026-05-06",
      "value": 8.434600086212159
    },
    {
      "time": "2026-05-07",
      "value": 8.419600086212158
    },
    {
      "time": "2026-05-08",
      "value": 8.395400085449218
    },
    {
      "time": "2026-05-11",
      "value": 8.37200008392334
    },
    {
      "time": "2026-05-12",
      "value": 8.35700008392334
    },
    {
      "time": "2026-05-13",
      "value": 8.331400089263916
    },
    {
      "time": "2026-05-14",
      "value": 8.316600074768067
    },
    {
      "time": "2026-05-15",
      "value": 8.298800067901611
    },
    {
      "time": "2026-05-18",
      "value": 8.287000064849854
    },
    {
      "time": "2026-05-19",
      "value": 8.27640007019043
    },
    {
      "time": "2026-05-20",
      "value": 8.2832000541687
    },
    {
      "time": "2026-05-21",
      "value": 8.29440004348755
    },
    {
      "time": "2026-05-22",
      "value": 8.319400033950807
    },
    {
      "time": "2026-05-26",
      "value": 8.347200040817262
    },
    {
      "time": "2026-05-27",
      "value": 8.373800039291382
    },
    {
      "time": "2026-05-28",
      "value": 8.412200021743775
    },
    {
      "time": "2026-05-29",
      "value": 8.462400026321411
    },
    {
      "time": "2026-06-01",
      "value": 8.507600011825561
    },
    {
      "time": "2026-06-02",
      "value": 8.550800008773804
    },
    {
      "time": "2026-06-03",
      "value": 8.591600008010865
    },
    {
      "time": "2026-06-04",
      "value": 8.66060001373291
    },
    {
      "time": "2026-06-05",
      "value": 8.723200006484985
    },
    {
      "time": "2026-06-08",
      "value": 8.786999998092652
    },
    {
      "time": "2026-06-09",
      "value": 8.871999988555908
    },
    {
      "time": "2026-06-10",
      "value": 8.95359998703003
    },
    {
      "time": "2026-06-11",
      "value": 9.034599990844727
    },
    {
      "time": "2026-06-12",
      "value": 9.102599983215333
    },
    {
      "time": "2026-06-15",
      "value": 9.16439998626709
    },
    {
      "time": "2026-06-16",
      "value": 9.21379997253418
    },
    {
      "time": "2026-06-17",
      "value": 9.260199966430664
    },
    {
      "time": "2026-06-18",
      "value": 9.318399963378907
    },
    {
      "time": "2026-06-22",
      "value": 9.3835999584198
    },
    {
      "time": "2026-06-23",
      "value": 9.459199962615967
    },
    {
      "time": "2026-06-24",
      "value": 9.557199954986572
    },
    {
      "time": "2026-06-25",
      "value": 9.664799938201904
    },
    {
      "time": "2026-06-26",
      "value": 9.774599933624268
    },
    {
      "time": "2026-06-29",
      "value": 9.896399936676026
    },
    {
      "time": "2026-06-30",
      "value": 10.021199932098389
    },
    {
      "time": "2026-07-01",
      "value": 10.155999946594239
    },
    {
      "time": "2026-07-02",
      "value": 10.299999942779541
    },
    {
      "time": "2026-07-06",
      "value": 10.439599933624267
    },
    {
      "time": "2026-07-07",
      "value": 10.571399936676025
    },
    {
      "time": "2026-07-08",
      "value": 10.690399932861329
    },
    {
      "time": "2026-07-09",
      "value": 10.81279993057251
    },
    {
      "time": "2026-07-10",
      "value": 10.91459991455078
    },
    {
      "time": "2026-07-13",
      "value": 11.017599906921387
    },
    {
      "time": "2026-07-14",
      "value": 11.116999893188476
    },
    {
      "time": "2026-07-15",
      "value": 11.21819990158081
    },
    {
      "time": "2026-07-16",
      "value": 11.334999904632568
    },
    {
      "time": "2026-07-17",
      "value": 11.449999904632568
    },
    {
      "time": "2026-07-20",
      "value": 11.556999893188477
    },
    {
      "time": "2026-07-21",
      "value": 11.664599895477295
    },
    {
      "time": "2026-07-22",
      "value": 11.765599899291992
    },
    {
      "time": "2026-07-23",
      "value": 11.877199897766113
    },
    {
      "time": "2026-07-24",
      "value": 11.97999990463257
    },
    {
      "time": "2026-07-27",
      "value": 12.077599906921387
    },
    {
      "time": "2026-07-28",
      "value": 12.178399906158447
    },
    {
      "time": "2026-07-29",
      "value": 12.318999919891358
    },
    {
      "time": "2026-07-30",
      "value": 12.469199924468994
    },
    {
      "time": "2026-07-31",
      "value": 12.6071999168396
    },
    {
      "time": "2026-08-03",
      "value": 12.745999927520751
    },
    {
      "time": "2026-08-04",
      "value": 12.889599952697754
    },
    {
      "time": "2026-08-05",
      "value": 13.019599952697753
    },
    {
      "time": "2026-08-06",
      "value": 13.145399951934815
    },
    {
      "time": "2026-08-07",
      "value": 13.285399951934814
    },
    {
      "time": "2026-08-10",
      "value": 13.41419994354248
    },
    {
      "time": "2026-08-11",
      "value": 13.534399948120118
    },
    {
      "time": "2026-08-12",
      "value": 13.65399995803833
    },
    {
      "time": "2026-08-13",
      "value": 13.779399948120117
    },
    {
      "time": "2026-08-14",
      "value": 13.895399932861329
    },
    {
      "time": "2026-08-17",
      "value": 13.992399921417237
    },
    {
      "time": "2026-08-18",
      "value": 14.092399921417236
    },
    {
      "time": "2026-08-19",
      "value": 14.206599922180176
    },
    {
      "time": "2026-08-20",
      "value": 14.30839994430542
    },
    {
      "time": "2026-08-21",
      "value": 14.422399940490722
    },
    {
      "time": "2026-08-24",
      "value": 14.521199932098389
    },
    {
      "time": "2026-08-25",
      "value": 14.63399995803833
    },
    {
      "time": "2026-08-26",
      "value": 14.759599971771241
    },
    {
      "time": "2026-08-27",
      "value": 14.922599964141845
    },
    {
      "time": "2026-08-28",
      "value": 15.075999946594239
    },
    {
      "time": "2026-08-31",
      "value": 15.211599941253661
    },
    {
      "time": "2026-09-01",
      "value": 15.336599960327149
    },
    {
      "time": "2026-09-02",
      "value": 15.455199947357178
    },
    {
      "time": "2026-09-03",
      "value": 15.546399936676025
    },
    {
      "time": "2026-09-04",
      "value": 15.619399929046631
    },
    {
      "time": "2026-09-08",
      "value": 15.6871999168396
    },
    {
      "time": "2026-09-09",
      "value": 15.755399913787842
    },
    {
      "time": "2026-09-10",
      "value": 15.815799922943116
    },
    {
      "time": "2026-09-11",
      "value": 15.862799911499023
    },
    {
      "time": "2026-09-14",
      "value": 15.917599906921387
    }
  ],
  "analysis": null
}