{
  "ok": true,
  "cached": false,
  "ticker": "OGN",
  "price": 13.645,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Organon Says Application to Extend Miudella IUD Use to Six Years Accepted by FDA for Review",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/organon-says-application-extend-miudella-124214307.html",
      "published": "2026-09-14"
    },
    {
      "title": "Organon Announces US FDA Has Accepted for Review a Supplemental New Drug Application for MIUDELLA®, a Hormone-Free Intrauterine Device",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/organon-announces-us-fda-accepted-113000975.html",
      "published": "2026-09-14"
    },
    {
      "title": "The Surprising Pockmarks On Cooper's Earnings That Caused Its Stock To Dive",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/b5aedeb5-4c2d-3162-9527-dc5a40f95404/the-surprising-pockmarks-on.html",
      "published": "2026-09-10"
    },
    {
      "title": "Organon & Co. (OGN) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/organon-co-ogn-attracting-investor-130002933.html",
      "published": "2026-09-08"
    },
    {
      "title": "Arletta Pharma Solutions Appoints Jeannette Jager-van Dijk as Chief Executive Officer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/arletta-pharma-solutions-appoints-jeannette-111800771.html",
      "published": "2026-09-01"
    },
    {
      "title": "National Can-RISE Study to Help Close Critical Gaps in Menopause Research",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/national-rise-study-help-close-130000335.html",
      "published": "2026-08-27"
    },
    {
      "title": "Priori Expands Client Advisory Board with New Members from Fortune 500 Corporate Legal Departments",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/priori-expands-client-advisory-board-130000660.html",
      "published": "2026-08-13"
    },
    {
      "title": "Organon Opens REMS Program for MIUDELLA® Ahead of Anticipated Commercial Availability",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/organon-opens-rems-program-miudella-113000958.html",
      "published": "2026-08-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.699999809265137,
      "high": 10.710000038146973,
      "low": 10.28499984741211,
      "close": 10.399999618530273,
      "volume": 3894900
    },
    {
      "time": "2025-09-16",
      "open": 10.369999885559082,
      "high": 10.555000305175781,
      "low": 10.239999771118164,
      "close": 10.359999656677246,
      "volume": 3698700
    },
    {
      "time": "2025-09-17",
      "open": 10.359999656677246,
      "high": 10.949999809265137,
      "low": 10.329999923706055,
      "close": 10.449999809265137,
      "volume": 5392900
    },
    {
      "time": "2025-09-18",
      "open": 10.460000038146973,
      "high": 10.880000114440918,
      "low": 10.414999961853027,
      "close": 10.850000381469727,
      "volume": 3834700
    },
    {
      "time": "2025-09-19",
      "open": 10.850000381469727,
      "high": 10.859999656677246,
      "low": 10.34000015258789,
      "close": 10.449999809265137,
      "volume": 9658500
    },
    {
      "time": "2025-09-22",
      "open": 10.430000305175781,
      "high": 10.699999809265137,
      "low": 10.331999778747559,
      "close": 10.569999694824219,
      "volume": 3524800
    },
    {
      "time": "2025-09-23",
      "open": 10.609999656677246,
      "high": 10.829999923706055,
      "low": 10.529999732971191,
      "close": 10.539999961853027,
      "volume": 2869600
    },
    {
      "time": "2025-09-24",
      "open": 10.550000190734863,
      "high": 10.670000076293945,
      "low": 10.329999923706055,
      "close": 10.40999984741211,
      "volume": 2217800
    },
    {
      "time": "2025-09-25",
      "open": 10.350000381469727,
      "high": 10.380000114440918,
      "low": 10.050000190734863,
      "close": 10.119999885559082,
      "volume": 3057500
    },
    {
      "time": "2025-09-26",
      "open": 10.180000305175781,
      "high": 10.25,
      "low": 10.069999694824219,
      "close": 10.210000038146973,
      "volume": 3188600
    },
    {
      "time": "2025-09-29",
      "open": 10.239999771118164,
      "high": 10.380000114440918,
      "low": 10.069999694824219,
      "close": 10.350000381469727,
      "volume": 2611500
    },
    {
      "time": "2025-09-30",
      "open": 10.34000015258789,
      "high": 10.680000305175781,
      "low": 10.225000381469727,
      "close": 10.680000305175781,
      "volume": 3572200
    },
    {
      "time": "2025-10-01",
      "open": 10.680000305175781,
      "high": 11.149999618530273,
      "low": 10.680000305175781,
      "close": 10.989999771118164,
      "volume": 4401200
    },
    {
      "time": "2025-10-02",
      "open": 10.899999618530273,
      "high": 11.079999923706055,
      "low": 10.84000015258789,
      "close": 10.9399995803833,
      "volume": 2110200
    },
    {
      "time": "2025-10-03",
      "open": 11.029999732971191,
      "high": 11.289999961853027,
      "low": 11,
      "close": 11.010000228881836,
      "volume": 4256100
    },
    {
      "time": "2025-10-06",
      "open": 11,
      "high": 11.050000190734863,
      "low": 10.819999694824219,
      "close": 10.84000015258789,
      "volume": 2995400
    },
    {
      "time": "2025-10-07",
      "open": 10.829999923706055,
      "high": 10.885000228881836,
      "low": 10.520000457763672,
      "close": 10.600000381469727,
      "volume": 3142400
    },
    {
      "time": "2025-10-08",
      "open": 10.6899995803833,
      "high": 10.770000457763672,
      "low": 10.210000038146973,
      "close": 10.239999771118164,
      "volume": 4045500
    },
    {
      "time": "2025-10-09",
      "open": 10.300000190734863,
      "high": 10.34000015258789,
      "low": 9.760000228881836,
      "close": 9.920000076293945,
      "volume": 3743200
    },
    {
      "time": "2025-10-10",
      "open": 9.90999984741211,
      "high": 9.90999984741211,
      "low": 9.5600004196167,
      "close": 9.600000381469727,
      "volume": 3089800
    },
    {
      "time": "2025-10-13",
      "open": 9.65999984741211,
      "high": 9.789999961853027,
      "low": 9.579999923706055,
      "close": 9.600000381469727,
      "volume": 3150700
    },
    {
      "time": "2025-10-14",
      "open": 9.539999961853027,
      "high": 9.65999984741211,
      "low": 9.404999732971191,
      "close": 9.5600004196167,
      "volume": 3472900
    },
    {
      "time": "2025-10-15",
      "open": 9.569999694824219,
      "high": 9.720000267028809,
      "low": 9.505000114440918,
      "close": 9.550000190734863,
      "volume": 2900200
    },
    {
      "time": "2025-10-16",
      "open": 9.529999732971191,
      "high": 9.59000015258789,
      "low": 9.170000076293945,
      "close": 9.380000114440918,
      "volume": 4253700
    },
    {
      "time": "2025-10-17",
      "open": 9.289999961853027,
      "high": 9.404999732971191,
      "low": 9.135000228881836,
      "close": 9.279999732971191,
      "volume": 3357100
    },
    {
      "time": "2025-10-20",
      "open": 9.300000190734863,
      "high": 9.319999694824219,
      "low": 9.175000190734863,
      "close": 9.239999771118164,
      "volume": 2564200
    },
    {
      "time": "2025-10-21",
      "open": 9.220000267028809,
      "high": 9.295000076293945,
      "low": 8.989999771118164,
      "close": 9.020000457763672,
      "volume": 3909700
    },
    {
      "time": "2025-10-22",
      "open": 9,
      "high": 9.15999984741211,
      "low": 8.885000228881836,
      "close": 8.9399995803833,
      "volume": 4671800
    },
    {
      "time": "2025-10-23",
      "open": 8.90999984741211,
      "high": 9.055000305175781,
      "low": 8.869999885559082,
      "close": 9.050000190734863,
      "volume": 4633200
    },
    {
      "time": "2025-10-24",
      "open": 9.100000381469727,
      "high": 9.279999732971191,
      "low": 9.010000228881836,
      "close": 9.15999984741211,
      "volume": 3563300
    },
    {
      "time": "2025-10-27",
      "open": 7.25,
      "high": 7.639999866485596,
      "low": 6.800000190734863,
      "close": 7.059999942779541,
      "volume": 34936500
    },
    {
      "time": "2025-10-28",
      "open": 7.050000190734863,
      "high": 7.050000190734863,
      "low": 6.389999866485596,
      "close": 6.659999847412109,
      "volume": 20527600
    },
    {
      "time": "2025-10-29",
      "open": 6.670000076293945,
      "high": 6.840000152587891,
      "low": 6.320000171661377,
      "close": 6.340000152587891,
      "volume": 11367500
    },
    {
      "time": "2025-10-30",
      "open": 6.28000020980835,
      "high": 6.644999980926514,
      "low": 6.179999828338623,
      "close": 6.570000171661377,
      "volume": 8229300
    },
    {
      "time": "2025-10-31",
      "open": 6.610000133514404,
      "high": 6.925000190734863,
      "low": 6.550000190734863,
      "close": 6.75,
      "volume": 8050600
    },
    {
      "time": "2025-11-03",
      "open": 6.760000228881836,
      "high": 6.855000019073486,
      "low": 6.510000228881836,
      "close": 6.710000038146973,
      "volume": 6310800
    },
    {
      "time": "2025-11-04",
      "open": 6.590000152587891,
      "high": 6.699999809265137,
      "low": 6.489999771118164,
      "close": 6.519999980926514,
      "volume": 5103800
    },
    {
      "time": "2025-11-05",
      "open": 6.480000019073486,
      "high": 6.559999942779541,
      "low": 6.340000152587891,
      "close": 6.380000114440918,
      "volume": 5851000
    },
    {
      "time": "2025-11-06",
      "open": 6.349999904632568,
      "high": 6.769999980926514,
      "low": 6.329999923706055,
      "close": 6.710000038146973,
      "volume": 8029100
    },
    {
      "time": "2025-11-07",
      "open": 6.760000228881836,
      "high": 6.800000190734863,
      "low": 6.445000171661377,
      "close": 6.78000020980835,
      "volume": 6473900
    },
    {
      "time": "2025-11-10",
      "open": 6.920000076293945,
      "high": 7.760000228881836,
      "low": 6.849999904632568,
      "close": 7.710000038146973,
      "volume": 16800700
    },
    {
      "time": "2025-11-11",
      "open": 7.619999885559082,
      "high": 7.760000228881836,
      "low": 7.295000076293945,
      "close": 7.519999980926514,
      "volume": 10652000
    },
    {
      "time": "2025-11-12",
      "open": 7.5,
      "high": 7.849999904632568,
      "low": 7.349999904632568,
      "close": 7.710000038146973,
      "volume": 7650400
    },
    {
      "time": "2025-11-13",
      "open": 7.679999828338623,
      "high": 7.860000133514404,
      "low": 7.5,
      "close": 7.619999885559082,
      "volume": 6083900
    },
    {
      "time": "2025-11-14",
      "open": 7.679999828338623,
      "high": 7.880000114440918,
      "low": 7.445000171661377,
      "close": 7.53000020980835,
      "volume": 7124500
    },
    {
      "time": "2025-11-17",
      "open": 7.550000190734863,
      "high": 7.784999847412109,
      "low": 7.375,
      "close": 7.650000095367432,
      "volume": 5276900
    },
    {
      "time": "2025-11-18",
      "open": 7.619999885559082,
      "high": 7.829999923706055,
      "low": 7.539999961853027,
      "close": 7.710000038146973,
      "volume": 5444600
    },
    {
      "time": "2025-11-19",
      "open": 7.659999847412109,
      "high": 7.690000057220459,
      "low": 7.380000114440918,
      "close": 7.449999809265137,
      "volume": 6662100
    },
    {
      "time": "2025-11-20",
      "open": 7.440000057220459,
      "high": 7.519999980926514,
      "low": 7.050000190734863,
      "close": 7.130000114440918,
      "volume": 5322000
    },
    {
      "time": "2025-11-21",
      "open": 7.159999847412109,
      "high": 7.440000057220459,
      "low": 7.139999866485596,
      "close": 7.199999809265137,
      "volume": 5622400
    },
    {
      "time": "2025-11-24",
      "open": 7.210000038146973,
      "high": 7.210000038146973,
      "low": 6.945000171661377,
      "close": 7.059999942779541,
      "volume": 4951500
    },
    {
      "time": "2025-11-25",
      "open": 7.130000114440918,
      "high": 7.539999961853027,
      "low": 7.110000133514404,
      "close": 7.510000228881836,
      "volume": 4904100
    },
    {
      "time": "2025-11-26",
      "open": 7.5,
      "high": 7.855000019073486,
      "low": 7.445000171661377,
      "close": 7.739999771118164,
      "volume": 4718000
    },
    {
      "time": "2025-11-28",
      "open": 7.769999980926514,
      "high": 7.849999904632568,
      "low": 7.664999961853027,
      "close": 7.710000038146973,
      "volume": 1951600
    },
    {
      "time": "2025-12-01",
      "open": 7.679999828338623,
      "high": 7.810999870300293,
      "low": 7.590000152587891,
      "close": 7.599999904632568,
      "volume": 3904200
    },
    {
      "time": "2025-12-02",
      "open": 7.630000114440918,
      "high": 7.664999961853027,
      "low": 7.34499979019165,
      "close": 7.489999771118164,
      "volume": 5116000
    },
    {
      "time": "2025-12-03",
      "open": 7.53000020980835,
      "high": 7.610000133514404,
      "low": 7.239999771118164,
      "close": 7.269999980926514,
      "volume": 3949000
    },
    {
      "time": "2025-12-04",
      "open": 7.28000020980835,
      "high": 7.320000171661377,
      "low": 7.090000152587891,
      "close": 7.139999866485596,
      "volume": 3178300
    },
    {
      "time": "2025-12-05",
      "open": 7.139999866485596,
      "high": 7.190000057220459,
      "low": 7.043000221252441,
      "close": 7.139999866485596,
      "volume": 3325800
    },
    {
      "time": "2025-12-08",
      "open": 7.139999866485596,
      "high": 7.335000038146973,
      "low": 7.1020002365112305,
      "close": 7.289999961853027,
      "volume": 5009400
    },
    {
      "time": "2025-12-09",
      "open": 7.119999885559082,
      "high": 7.260000228881836,
      "low": 6.900000095367432,
      "close": 6.949999809265137,
      "volume": 5317900
    },
    {
      "time": "2025-12-10",
      "open": 7,
      "high": 7.269999980926514,
      "low": 6.901000022888184,
      "close": 7.179999828338623,
      "volume": 7204100
    },
    {
      "time": "2025-12-11",
      "open": 7.25,
      "high": 7.489999771118164,
      "low": 7.230000019073486,
      "close": 7.360000133514404,
      "volume": 4386900
    },
    {
      "time": "2025-12-12",
      "open": 7.369999885559082,
      "high": 7.389999866485596,
      "low": 7.050000190734863,
      "close": 7.170000076293945,
      "volume": 4680400
    },
    {
      "time": "2025-12-15",
      "open": 7.199999809265137,
      "high": 7.320000171661377,
      "low": 7,
      "close": 7.019999980926514,
      "volume": 5672500
    },
    {
      "time": "2025-12-16",
      "open": 7,
      "high": 7.010000228881836,
      "low": 6.820000171661377,
      "close": 6.96999979019165,
      "volume": 4990500
    },
    {
      "time": "2025-12-17",
      "open": 6.949999809265137,
      "high": 7.135000228881836,
      "low": 6.940000057220459,
      "close": 6.989999771118164,
      "volume": 4503800
    },
    {
      "time": "2025-12-18",
      "open": 7.010000228881836,
      "high": 7.039999961853027,
      "low": 6.755000114440918,
      "close": 6.840000152587891,
      "volume": 4731100
    },
    {
      "time": "2025-12-19",
      "open": 6.800000190734863,
      "high": 6.914999961853027,
      "low": 6.75,
      "close": 6.829999923706055,
      "volume": 7281100
    },
    {
      "time": "2025-12-22",
      "open": 6.800000190734863,
      "high": 7.010000228881836,
      "low": 6.789999961853027,
      "close": 6.980000019073486,
      "volume": 4971500
    },
    {
      "time": "2025-12-23",
      "open": 6.980000019073486,
      "high": 7.105000019073486,
      "low": 6.96999979019165,
      "close": 7.090000152587891,
      "volume": 3574000
    },
    {
      "time": "2025-12-24",
      "open": 7.070000171661377,
      "high": 7.175000190734863,
      "low": 7.031000137329102,
      "close": 7.090000152587891,
      "volume": 2021200
    },
    {
      "time": "2025-12-26",
      "open": 7.150000095367432,
      "high": 7.210000038146973,
      "low": 7.010000228881836,
      "close": 7.179999828338623,
      "volume": 2611600
    },
    {
      "time": "2025-12-29",
      "open": 7.150000095367432,
      "high": 7.150000095367432,
      "low": 7.019999980926514,
      "close": 7.110000133514404,
      "volume": 4367300
    },
    {
      "time": "2025-12-30",
      "open": 7.099999904632568,
      "high": 7.230000019073486,
      "low": 7.099999904632568,
      "close": 7.130000114440918,
      "volume": 4437200
    },
    {
      "time": "2025-12-31",
      "open": 7.110000133514404,
      "high": 7.269999980926514,
      "low": 7.079999923706055,
      "close": 7.170000076293945,
      "volume": 3349100
    },
    {
      "time": "2026-01-02",
      "open": 7.25,
      "high": 7.429999828338623,
      "low": 7.150000095367432,
      "close": 7.239999771118164,
      "volume": 3195300
    },
    {
      "time": "2026-01-05",
      "open": 7.199999809265137,
      "high": 7.75,
      "low": 7.175000190734863,
      "close": 7.440000057220459,
      "volume": 6513200
    },
    {
      "time": "2026-01-06",
      "open": 7.400000095367432,
      "high": 8.140000343322754,
      "low": 7.389999866485596,
      "close": 8.069999694824219,
      "volume": 8625700
    },
    {
      "time": "2026-01-07",
      "open": 8.140000343322754,
      "high": 8.489999771118164,
      "low": 7.960000038146973,
      "close": 8.1899995803833,
      "volume": 7157400
    },
    {
      "time": "2026-01-08",
      "open": 8.09000015258789,
      "high": 8.399999618530273,
      "low": 8.029999732971191,
      "close": 8.130000114440918,
      "volume": 7825100
    },
    {
      "time": "2026-01-09",
      "open": 8.1899995803833,
      "high": 8.289999961853027,
      "low": 7.894999980926514,
      "close": 8.050000190734863,
      "volume": 3822600
    },
    {
      "time": "2026-01-12",
      "open": 8.050000190734863,
      "high": 8.210000038146973,
      "low": 7.960000038146973,
      "close": 8.119999885559082,
      "volume": 6944300
    },
    {
      "time": "2026-01-13",
      "open": 8.289999961853027,
      "high": 8.569999694824219,
      "low": 8.199999809265137,
      "close": 8.430000305175781,
      "volume": 8350500
    },
    {
      "time": "2026-01-14",
      "open": 8.520000457763672,
      "high": 8.6899995803833,
      "low": 8.430000305175781,
      "close": 8.609999656677246,
      "volume": 4717500
    },
    {
      "time": "2026-01-15",
      "open": 8.579999923706055,
      "high": 8.729999542236328,
      "low": 8.170000076293945,
      "close": 8.699999809265137,
      "volume": 6531200
    },
    {
      "time": "2026-01-16",
      "open": 8.670000076293945,
      "high": 8.800000190734863,
      "low": 8.609999656677246,
      "close": 8.760000228881836,
      "volume": 4613100
    },
    {
      "time": "2026-01-20",
      "open": 9.149999618530273,
      "high": 9.640000343322754,
      "low": 8.949999809265137,
      "close": 9.460000038146973,
      "volume": 24897600
    },
    {
      "time": "2026-01-21",
      "open": 9.5,
      "high": 9.614999771118164,
      "low": 9.09000015258789,
      "close": 9.59000015258789,
      "volume": 6959900
    },
    {
      "time": "2026-01-22",
      "open": 9.630000114440918,
      "high": 9.800000190734863,
      "low": 9.225000381469727,
      "close": 9.739999771118164,
      "volume": 5428400
    },
    {
      "time": "2026-01-23",
      "open": 9.75,
      "high": 9.9399995803833,
      "low": 9.699999809265137,
      "close": 9.760000228881836,
      "volume": 4487800
    },
    {
      "time": "2026-01-26",
      "open": 9.739999771118164,
      "high": 9.739999771118164,
      "low": 9.09000015258789,
      "close": 9.100000381469727,
      "volume": 4319200
    },
    {
      "time": "2026-01-27",
      "open": 9,
      "high": 9.21500015258789,
      "low": 8.859999656677246,
      "close": 9,
      "volume": 3667700
    },
    {
      "time": "2026-01-28",
      "open": 8.9399995803833,
      "high": 9.149999618530273,
      "low": 8.819999694824219,
      "close": 8.890000343322754,
      "volume": 4710400
    },
    {
      "time": "2026-01-29",
      "open": 8.880000114440918,
      "high": 8.979999542236328,
      "low": 8.484999656677246,
      "close": 8.600000381469727,
      "volume": 5533000
    },
    {
      "time": "2026-01-30",
      "open": 8.420000076293945,
      "high": 8.550000190734863,
      "low": 8.074999809265137,
      "close": 8.539999961853027,
      "volume": 6760800
    },
    {
      "time": "2026-02-02",
      "open": 8.529999732971191,
      "high": 8.529999732971191,
      "low": 8.069999694824219,
      "close": 8.199999809265137,
      "volume": 5591000
    },
    {
      "time": "2026-02-03",
      "open": 8.109999656677246,
      "high": 8.329999923706055,
      "low": 7.985000133514404,
      "close": 8,
      "volume": 4569900
    },
    {
      "time": "2026-02-04",
      "open": 8.0600004196167,
      "high": 8.479999542236328,
      "low": 8.050000190734863,
      "close": 8.289999961853027,
      "volume": 4013100
    },
    {
      "time": "2026-02-05",
      "open": 8.229999542236328,
      "high": 8.449999809265137,
      "low": 7.980000019073486,
      "close": 8.100000381469727,
      "volume": 3561900
    },
    {
      "time": "2026-02-06",
      "open": 8.15999984741211,
      "high": 8.430000305175781,
      "low": 7.980000019073486,
      "close": 8.210000038146973,
      "volume": 4017800
    },
    {
      "time": "2026-02-09",
      "open": 8.140000343322754,
      "high": 8.21500015258789,
      "low": 7.739999771118164,
      "close": 7.909999847412109,
      "volume": 4588000
    },
    {
      "time": "2026-02-10",
      "open": 7.909999847412109,
      "high": 8,
      "low": 7.809999942779541,
      "close": 7.809999942779541,
      "volume": 4174900
    },
    {
      "time": "2026-02-11",
      "open": 7.760000228881836,
      "high": 7.809999942779541,
      "low": 7.639999866485596,
      "close": 7.690000057220459,
      "volume": 4474100
    },
    {
      "time": "2026-02-12",
      "open": 6.699999809265137,
      "high": 7.28000020980835,
      "low": 6.5,
      "close": 7.059999942779541,
      "volume": 12632600
    },
    {
      "time": "2026-02-13",
      "open": 7.019999980926514,
      "high": 7.579999923706055,
      "low": 6.9730000495910645,
      "close": 7.389999866485596,
      "volume": 5487500
    },
    {
      "time": "2026-02-17",
      "open": 7.420000076293945,
      "high": 7.480000019073486,
      "low": 7.235000133514404,
      "close": 7.28000020980835,
      "volume": 3791200
    },
    {
      "time": "2026-02-18",
      "open": 7.309999942779541,
      "high": 7.548999786376953,
      "low": 7.25,
      "close": 7.460000038146973,
      "volume": 3681200
    },
    {
      "time": "2026-02-19",
      "open": 7.440000057220459,
      "high": 7.565000057220459,
      "low": 7.409999847412109,
      "close": 7.519999980926514,
      "volume": 3046600
    },
    {
      "time": "2026-02-20",
      "open": 7.690000057220459,
      "high": 8.149999618530273,
      "low": 7.599999904632568,
      "close": 8.100000381469727,
      "volume": 6717700
    },
    {
      "time": "2026-02-23",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 7.900000095367432,
      "close": 7.920000076293945,
      "volume": 4074600
    },
    {
      "time": "2026-02-24",
      "open": 7.860000133514404,
      "high": 8.239999771118164,
      "low": 7.860000133514404,
      "close": 8.140000343322754,
      "volume": 4680000
    },
    {
      "time": "2026-02-25",
      "open": 8.109999656677246,
      "high": 8.170000076293945,
      "low": 7.5,
      "close": 7.510000228881836,
      "volume": 5084000
    },
    {
      "time": "2026-02-26",
      "open": 7.46999979019165,
      "high": 7.494999885559082,
      "low": 7.15500020980835,
      "close": 7.230000019073486,
      "volume": 4436000
    },
    {
      "time": "2026-02-27",
      "open": 7.210000038146973,
      "high": 7.340000152587891,
      "low": 7.079999923706055,
      "close": 7.289999961853027,
      "volume": 3740200
    },
    {
      "time": "2026-03-02",
      "open": 7.099999904632568,
      "high": 7.239999771118164,
      "low": 7.039999961853027,
      "close": 7.190000057220459,
      "volume": 2836700
    },
    {
      "time": "2026-03-03",
      "open": 7.039999961853027,
      "high": 7.09499979019165,
      "low": 6.880000114440918,
      "close": 6.900000095367432,
      "volume": 2629200
    },
    {
      "time": "2026-03-04",
      "open": 6.960000038146973,
      "high": 7.059999942779541,
      "low": 6.829999923706055,
      "close": 6.869999885559082,
      "volume": 3152200
    },
    {
      "time": "2026-03-05",
      "open": 6.820000171661377,
      "high": 6.980000019073486,
      "low": 6.659999847412109,
      "close": 6.710000038146973,
      "volume": 2927000
    },
    {
      "time": "2026-03-06",
      "open": 6.659999847412109,
      "high": 6.670000076293945,
      "low": 6.53000020980835,
      "close": 6.559999942779541,
      "volume": 2547300
    },
    {
      "time": "2026-03-09",
      "open": 6.5,
      "high": 6.570000171661377,
      "low": 6.340000152587891,
      "close": 6.53000020980835,
      "volume": 3764200
    },
    {
      "time": "2026-03-10",
      "open": 6.559999942779541,
      "high": 6.619999885559082,
      "low": 6.340000152587891,
      "close": 6.480000019073486,
      "volume": 3801300
    },
    {
      "time": "2026-03-11",
      "open": 6.449999809265137,
      "high": 6.514999866485596,
      "low": 6.375,
      "close": 6.400000095367432,
      "volume": 2456100
    },
    {
      "time": "2026-03-12",
      "open": 6.369999885559082,
      "high": 6.480000019073486,
      "low": 6.275000095367432,
      "close": 6.329999923706055,
      "volume": 4055900
    },
    {
      "time": "2026-03-13",
      "open": 6.340000152587891,
      "high": 6.478000164031982,
      "low": 6.320000171661377,
      "close": 6.349999904632568,
      "volume": 2839400
    },
    {
      "time": "2026-03-16",
      "open": 6.409999847412109,
      "high": 6.420000076293945,
      "low": 6.235000133514404,
      "close": 6.340000152587891,
      "volume": 3536600
    },
    {
      "time": "2026-03-17",
      "open": 6.400000095367432,
      "high": 6.53000020980835,
      "low": 6.320000171661377,
      "close": 6.389999866485596,
      "volume": 2774600
    },
    {
      "time": "2026-03-18",
      "open": 6.260000228881836,
      "high": 6.284999847412109,
      "low": 6.15500020980835,
      "close": 6.230000019073486,
      "volume": 3315400
    },
    {
      "time": "2026-03-19",
      "open": 6.199999809265137,
      "high": 6.309999942779541,
      "low": 6.179999828338623,
      "close": 6.269999980926514,
      "volume": 2670800
    },
    {
      "time": "2026-03-20",
      "open": 6.289999961853027,
      "high": 6.300000190734863,
      "low": 6.019999980926514,
      "close": 6.03000020980835,
      "volume": 6335800
    },
    {
      "time": "2026-03-23",
      "open": 6.150000095367432,
      "high": 6.175000190734863,
      "low": 5.760000228881836,
      "close": 6.090000152587891,
      "volume": 5920100
    },
    {
      "time": "2026-03-24",
      "open": 6,
      "high": 6.230000019073486,
      "low": 5.940000057220459,
      "close": 6.110000133514404,
      "volume": 3942700
    },
    {
      "time": "2026-03-25",
      "open": 6.21999979019165,
      "high": 6.230000019073486,
      "low": 6.025000095367432,
      "close": 6.099999904632568,
      "volume": 3743200
    },
    {
      "time": "2026-03-26",
      "open": 6.050000190734863,
      "high": 6.284999847412109,
      "low": 6.010000228881836,
      "close": 6.050000190734863,
      "volume": 2519800
    },
    {
      "time": "2026-03-27",
      "open": 6.099999904632568,
      "high": 6.150000095367432,
      "low": 5.829999923706055,
      "close": 5.840000152587891,
      "volume": 2931000
    },
    {
      "time": "2026-03-30",
      "open": 5.920000076293945,
      "high": 5.929999828338623,
      "low": 5.690000057220459,
      "close": 5.699999809265137,
      "volume": 3270500
    },
    {
      "time": "2026-03-31",
      "open": 5.75,
      "high": 6.014999866485596,
      "low": 5.735000133514404,
      "close": 5.989999771118164,
      "volume": 3003200
    },
    {
      "time": "2026-04-01",
      "open": 5.96999979019165,
      "high": 6.164999961853027,
      "low": 5.900000095367432,
      "close": 6.139999866485596,
      "volume": 4465600
    },
    {
      "time": "2026-04-02",
      "open": 6.039999961853027,
      "high": 6.369999885559082,
      "low": 5.949999809265137,
      "close": 6.360000133514404,
      "volume": 3396700
    },
    {
      "time": "2026-04-06",
      "open": 6.349999904632568,
      "high": 6.400000095367432,
      "low": 6.005000114440918,
      "close": 6.050000190734863,
      "volume": 2960100
    },
    {
      "time": "2026-04-07",
      "open": 6,
      "high": 6.190000057220459,
      "low": 5.940000057220459,
      "close": 6.119999885559082,
      "volume": 3022200
    },
    {
      "time": "2026-04-08",
      "open": 6.269999980926514,
      "high": 6.300000190734863,
      "low": 5.840000152587891,
      "close": 5.860000133514404,
      "volume": 4985300
    },
    {
      "time": "2026-04-09",
      "open": 5.829999923706055,
      "high": 6.960000038146973,
      "low": 5.820000171661377,
      "close": 6.909999847412109,
      "volume": 10019100
    },
    {
      "time": "2026-04-10",
      "open": 8.010000228881836,
      "high": 8.930000305175781,
      "low": 7.940000057220459,
      "close": 8.829999923706055,
      "volume": 39484100
    },
    {
      "time": "2026-04-13",
      "open": 8.569999694824219,
      "high": 8.949999809265137,
      "low": 8.114999771118164,
      "close": 8.539999961853027,
      "volume": 14085200
    },
    {
      "time": "2026-04-14",
      "open": 8.5600004196167,
      "high": 8.805000305175781,
      "low": 8.130000114440918,
      "close": 8.699999809265137,
      "volume": 6954900
    },
    {
      "time": "2026-04-15",
      "open": 8.720000267028809,
      "high": 9.350000381469727,
      "low": 8.335000038146973,
      "close": 9.210000038146973,
      "volume": 9638400
    },
    {
      "time": "2026-04-16",
      "open": 9.670000076293945,
      "high": 9.770000457763672,
      "low": 9.149999618530273,
      "close": 9.329999923706055,
      "volume": 10268300
    },
    {
      "time": "2026-04-17",
      "open": 9.25,
      "high": 9.779999732971191,
      "low": 9.206000328063965,
      "close": 9.760000228881836,
      "volume": 7003200
    },
    {
      "time": "2026-04-20",
      "open": 9.680000305175781,
      "high": 9.829999923706055,
      "low": 9.210000038146973,
      "close": 9.260000228881836,
      "volume": 7249800
    },
    {
      "time": "2026-04-21",
      "open": 9.260000228881836,
      "high": 9.460000038146973,
      "low": 8.78499984741211,
      "close": 8.84000015258789,
      "volume": 5599700
    },
    {
      "time": "2026-04-22",
      "open": 8.970000267028809,
      "high": 9.390000343322754,
      "low": 8.913999557495117,
      "close": 9.140000343322754,
      "volume": 6603900
    },
    {
      "time": "2026-04-23",
      "open": 9.09000015258789,
      "high": 9.100000381469727,
      "low": 8.505000114440918,
      "close": 8.600000381469727,
      "volume": 4266000
    },
    {
      "time": "2026-04-24",
      "open": 10.744999885559082,
      "high": 11.579999923706055,
      "low": 9.954999923706055,
      "close": 11.260000228881836,
      "volume": 31875900
    },
    {
      "time": "2026-04-27",
      "open": 13.21500015258789,
      "high": 13.239999771118164,
      "low": 13.149999618530273,
      "close": 13.15999984741211,
      "volume": 133824400
    },
    {
      "time": "2026-04-28",
      "open": 13.1899995803833,
      "high": 13.37600040435791,
      "low": 13.180000305175781,
      "close": 13.319999694824219,
      "volume": 36739800
    },
    {
      "time": "2026-04-29",
      "open": 13.34000015258789,
      "high": 13.359999656677246,
      "low": 13.300000190734863,
      "close": 13.34000015258789,
      "volume": 17214600
    },
    {
      "time": "2026-04-30",
      "open": 13.319999694824219,
      "high": 13.390000343322754,
      "low": 13.25,
      "close": 13.25,
      "volume": 14909200
    },
    {
      "time": "2026-05-01",
      "open": 13.3100004196167,
      "high": 13.319999694824219,
      "low": 13.25,
      "close": 13.289999961853027,
      "volume": 9978200
    },
    {
      "time": "2026-05-04",
      "open": 13.289999961853027,
      "high": 13.300000190734863,
      "low": 13.260000228881836,
      "close": 13.260000228881836,
      "volume": 6412100
    },
    {
      "time": "2026-05-05",
      "open": 13.289999961853027,
      "high": 13.350000381469727,
      "low": 13.265000343322754,
      "close": 13.350000381469727,
      "volume": 7240000
    },
    {
      "time": "2026-05-06",
      "open": 13.34000015258789,
      "high": 13.4399995803833,
      "low": 13.329999923706055,
      "close": 13.40999984741211,
      "volume": 8263600
    },
    {
      "time": "2026-05-07",
      "open": 13.369999885559082,
      "high": 13.430000305175781,
      "low": 13.3100004196167,
      "close": 13.319999694824219,
      "volume": 8092600
    },
    {
      "time": "2026-05-08",
      "open": 13.359999656677246,
      "high": 13.364999771118164,
      "low": 13.279999732971191,
      "close": 13.350000381469727,
      "volume": 6777300
    },
    {
      "time": "2026-05-11",
      "open": 13.350000381469727,
      "high": 13.380000114440918,
      "low": 13.3100004196167,
      "close": 13.329999923706055,
      "volume": 4928200
    },
    {
      "time": "2026-05-12",
      "open": 13.34000015258789,
      "high": 13.34000015258789,
      "low": 13.279999732971191,
      "close": 13.3100004196167,
      "volume": 4864400
    },
    {
      "time": "2026-05-13",
      "open": 13.329999923706055,
      "high": 13.350000381469727,
      "low": 13.300000190734863,
      "close": 13.34000015258789,
      "volume": 5805600
    },
    {
      "time": "2026-05-14",
      "open": 13.329999923706055,
      "high": 13.369999885559082,
      "low": 13.324999809265137,
      "close": 13.359999656677246,
      "volume": 3938800
    },
    {
      "time": "2026-05-15",
      "open": 13.369999885559082,
      "high": 13.40999984741211,
      "low": 13.34000015258789,
      "close": 13.399999618530273,
      "volume": 3279700
    },
    {
      "time": "2026-05-18",
      "open": 13.420000076293945,
      "high": 13.470000267028809,
      "low": 13.399999618530273,
      "close": 13.420000076293945,
      "volume": 4234300
    },
    {
      "time": "2026-05-19",
      "open": 13.4399995803833,
      "high": 13.449999809265137,
      "low": 13.40999984741211,
      "close": 13.420000076293945,
      "volume": 2502900
    },
    {
      "time": "2026-05-20",
      "open": 13.430000305175781,
      "high": 13.479999542236328,
      "low": 13.40999984741211,
      "close": 13.460000038146973,
      "volume": 2471300
    },
    {
      "time": "2026-05-21",
      "open": 13.430000305175781,
      "high": 13.470000267028809,
      "low": 13.420000076293945,
      "close": 13.420000076293945,
      "volume": 3498600
    },
    {
      "time": "2026-05-22",
      "open": 13.430000305175781,
      "high": 13.460000038146973,
      "low": 13.420000076293945,
      "close": 13.430000305175781,
      "volume": 2121200
    },
    {
      "time": "2026-05-26",
      "open": 13.4399995803833,
      "high": 13.4399995803833,
      "low": 13.390000343322754,
      "close": 13.40999984741211,
      "volume": 2671100
    },
    {
      "time": "2026-05-27",
      "open": 13.40999984741211,
      "high": 13.430000305175781,
      "low": 13.369999885559082,
      "close": 13.380000114440918,
      "volume": 3388600
    },
    {
      "time": "2026-05-28",
      "open": 13.380000114440918,
      "high": 13.390000343322754,
      "low": 13.350000381469727,
      "close": 13.350000381469727,
      "volume": 3292900
    },
    {
      "time": "2026-05-29",
      "open": 13.350000381469727,
      "high": 13.390000343322754,
      "low": 13.34000015258789,
      "close": 13.34000015258789,
      "volume": 5416900
    },
    {
      "time": "2026-06-01",
      "open": 13.369999885559082,
      "high": 13.399999618530273,
      "low": 13.350000381469727,
      "close": 13.359999656677246,
      "volume": 3527500
    },
    {
      "time": "2026-06-02",
      "open": 13.390000343322754,
      "high": 13.399999618530273,
      "low": 13.359999656677246,
      "close": 13.380000114440918,
      "volume": 2567600
    },
    {
      "time": "2026-06-03",
      "open": 13.359999656677246,
      "high": 13.399999618530273,
      "low": 13.359999656677246,
      "close": 13.399999618530273,
      "volume": 2566200
    },
    {
      "time": "2026-06-04",
      "open": 13.399999618530273,
      "high": 13.399999618530273,
      "low": 13.385000228881836,
      "close": 13.399999618530273,
      "volume": 1326100
    },
    {
      "time": "2026-06-05",
      "open": 13.380000114440918,
      "high": 13.399999618530273,
      "low": 13.359999656677246,
      "close": 13.359999656677246,
      "volume": 2188100
    },
    {
      "time": "2026-06-08",
      "open": 13.399999618530273,
      "high": 13.404999732971191,
      "low": 13.369999885559082,
      "close": 13.390000343322754,
      "volume": 2758900
    },
    {
      "time": "2026-06-09",
      "open": 13.399999618530273,
      "high": 13.444999694824219,
      "low": 13.380000114440918,
      "close": 13.399999618530273,
      "volume": 1781300
    },
    {
      "time": "2026-06-10",
      "open": 13.390000343322754,
      "high": 13.420000076293945,
      "low": 13.369999885559082,
      "close": 13.380000114440918,
      "volume": 1692900
    },
    {
      "time": "2026-06-11",
      "open": 13.399999618530273,
      "high": 13.489999771118164,
      "low": 13.399999618530273,
      "close": 13.449999809265137,
      "volume": 4187200
    },
    {
      "time": "2026-06-12",
      "open": 13.470000267028809,
      "high": 13.489999771118164,
      "low": 13.430000305175781,
      "close": 13.4399995803833,
      "volume": 1815500
    },
    {
      "time": "2026-06-15",
      "open": 13.430000305175781,
      "high": 13.460000038146973,
      "low": 13.420000076293945,
      "close": 13.4399995803833,
      "volume": 2164200
    },
    {
      "time": "2026-06-16",
      "open": 13.4399995803833,
      "high": 13.449999809265137,
      "low": 13.420000076293945,
      "close": 13.420000076293945,
      "volume": 2589900
    },
    {
      "time": "2026-06-17",
      "open": 13.420000076293945,
      "high": 13.470000267028809,
      "low": 13.420000076293945,
      "close": 13.420000076293945,
      "volume": 2728900
    },
    {
      "time": "2026-06-18",
      "open": 13.4399995803833,
      "high": 13.4399995803833,
      "low": 13.399999618530273,
      "close": 13.430000305175781,
      "volume": 5074600
    },
    {
      "time": "2026-06-22",
      "open": 13.420000076293945,
      "high": 13.4399995803833,
      "low": 13.390000343322754,
      "close": 13.399999618530273,
      "volume": 2217800
    },
    {
      "time": "2026-06-23",
      "open": 13.399999618530273,
      "high": 13.460000038146973,
      "low": 13.390000343322754,
      "close": 13.449999809265137,
      "volume": 1533700
    },
    {
      "time": "2026-06-24",
      "open": 13.460000038146973,
      "high": 13.479999542236328,
      "low": 13.440999984741211,
      "close": 13.479999542236328,
      "volume": 3099200
    },
    {
      "time": "2026-06-25",
      "open": 13.489999771118164,
      "high": 13.489999771118164,
      "low": 13.460000038146973,
      "close": 13.470000267028809,
      "volume": 1293900
    },
    {
      "time": "2026-06-26",
      "open": 13.460000038146973,
      "high": 13.555000305175781,
      "low": 13.460000038146973,
      "close": 13.5,
      "volume": 2888600
    },
    {
      "time": "2026-06-29",
      "open": 13.510000228881836,
      "high": 13.550000190734863,
      "low": 13.494999885559082,
      "close": 13.550000190734863,
      "volume": 1449700
    },
    {
      "time": "2026-06-30",
      "open": 13.5,
      "high": 13.550000190734863,
      "low": 13.489999771118164,
      "close": 13.539999961853027,
      "volume": 1834000
    },
    {
      "time": "2026-07-01",
      "open": 13.510000228881836,
      "high": 13.600000381469727,
      "low": 13.510000228881836,
      "close": 13.529999732971191,
      "volume": 2564300
    },
    {
      "time": "2026-07-02",
      "open": 13.569999694824219,
      "high": 13.59000015258789,
      "low": 13.524999618530273,
      "close": 13.550000190734863,
      "volume": 1508000
    },
    {
      "time": "2026-07-06",
      "open": 13.550000190734863,
      "high": 13.579999923706055,
      "low": 13.5,
      "close": 13.5600004196167,
      "volume": 4285700
    },
    {
      "time": "2026-07-07",
      "open": 13.555000305175781,
      "high": 13.5600004196167,
      "low": 13.489999771118164,
      "close": 13.510000228881836,
      "volume": 2894900
    },
    {
      "time": "2026-07-08",
      "open": 13.5,
      "high": 13.510000228881836,
      "low": 13.460000038146973,
      "close": 13.470000267028809,
      "volume": 4065700
    },
    {
      "time": "2026-07-09",
      "open": 13.5,
      "high": 13.510000228881836,
      "low": 13.489999771118164,
      "close": 13.489999771118164,
      "volume": 1129400
    },
    {
      "time": "2026-07-10",
      "open": 13.489999771118164,
      "high": 13.529999732971191,
      "low": 13.479999542236328,
      "close": 13.520000457763672,
      "volume": 3023700
    },
    {
      "time": "2026-07-13",
      "open": 13.520999908447266,
      "high": 13.529999732971191,
      "low": 13.489999771118164,
      "close": 13.5,
      "volume": 1616400
    },
    {
      "time": "2026-07-14",
      "open": 13.5,
      "high": 13.510000228881836,
      "low": 13.489999771118164,
      "close": 13.5,
      "volume": 2040200
    },
    {
      "time": "2026-07-15",
      "open": 13.5,
      "high": 13.510000228881836,
      "low": 13.489999771118164,
      "close": 13.489999771118164,
      "volume": 2339600
    },
    {
      "time": "2026-07-16",
      "open": 13.489999771118164,
      "high": 13.510000228881836,
      "low": 13.489999771118164,
      "close": 13.489999771118164,
      "volume": 2695400
    },
    {
      "time": "2026-07-17",
      "open": 13.489999771118164,
      "high": 13.529999732971191,
      "low": 13.489999771118164,
      "close": 13.520000457763672,
      "volume": 1585800
    },
    {
      "time": "2026-07-20",
      "open": 13.510000228881836,
      "high": 13.520000457763672,
      "low": 13.489999771118164,
      "close": 13.489999771118164,
      "volume": 1962500
    },
    {
      "time": "2026-07-21",
      "open": 13.529999732971191,
      "high": 13.529999732971191,
      "low": 13.510000228881836,
      "close": 13.510000228881836,
      "volume": 1380900
    },
    {
      "time": "2026-07-22",
      "open": 13.520000457763672,
      "high": 13.539999961853027,
      "low": 13.520000457763672,
      "close": 13.520000457763672,
      "volume": 2486800
    },
    {
      "time": "2026-07-23",
      "open": 13.510000228881836,
      "high": 13.579999923706055,
      "low": 13.510000228881836,
      "close": 13.5600004196167,
      "volume": 6563600
    },
    {
      "time": "2026-07-24",
      "open": 13.579999923706055,
      "high": 13.579999923706055,
      "low": 13.520000457763672,
      "close": 13.520000457763672,
      "volume": 3824200
    },
    {
      "time": "2026-07-27",
      "open": 13.520000457763672,
      "high": 13.539999961853027,
      "low": 13.510000228881836,
      "close": 13.539999961853027,
      "volume": 2654400
    },
    {
      "time": "2026-07-28",
      "open": 13.520000457763672,
      "high": 13.550000190734863,
      "low": 13.520000457763672,
      "close": 13.520000457763672,
      "volume": 2330100
    },
    {
      "time": "2026-07-29",
      "open": 13.520000457763672,
      "high": 13.5600004196167,
      "low": 13.520000457763672,
      "close": 13.539999961853027,
      "volume": 2600000
    },
    {
      "time": "2026-07-30",
      "open": 13.550000190734863,
      "high": 13.5600004196167,
      "low": 13.529999732971191,
      "close": 13.550000190734863,
      "volume": 1804900
    },
    {
      "time": "2026-07-31",
      "open": 13.550000190734863,
      "high": 13.569999694824219,
      "low": 13.539999961853027,
      "close": 13.550000190734863,
      "volume": 2689400
    },
    {
      "time": "2026-08-03",
      "open": 13.569999694824219,
      "high": 13.569999694824219,
      "low": 13.545000076293945,
      "close": 13.5600004196167,
      "volume": 1908300
    },
    {
      "time": "2026-08-04",
      "open": 13.569999694824219,
      "high": 13.569999694824219,
      "low": 13.550000190734863,
      "close": 13.5600004196167,
      "volume": 1610700
    },
    {
      "time": "2026-08-05",
      "open": 13.5600004196167,
      "high": 13.579999923706055,
      "low": 13.5600004196167,
      "close": 13.569999694824219,
      "volume": 2148100
    },
    {
      "time": "2026-08-06",
      "open": 13.579999923706055,
      "high": 13.579999923706055,
      "low": 13.539999961853027,
      "close": 13.550000190734863,
      "volume": 1879500
    },
    {
      "time": "2026-08-07",
      "open": 13.569999694824219,
      "high": 13.609999656677246,
      "low": 13.550000190734863,
      "close": 13.600000381469727,
      "volume": 3332600
    },
    {
      "time": "2026-08-10",
      "open": 13.5600004196167,
      "high": 13.630000114440918,
      "low": 13.5600004196167,
      "close": 13.619999885559082,
      "volume": 1464200
    },
    {
      "time": "2026-08-11",
      "open": 13.609999656677246,
      "high": 13.65999984741211,
      "low": 13.609999656677246,
      "close": 13.649999618530273,
      "volume": 2687900
    },
    {
      "time": "2026-08-12",
      "open": 13.649999618530273,
      "high": 13.699999809265137,
      "low": 13.649999618530273,
      "close": 13.65999984741211,
      "volume": 5606700
    },
    {
      "time": "2026-08-13",
      "open": 13.710000038146973,
      "high": 13.720000267028809,
      "low": 13.65999984741211,
      "close": 13.720000267028809,
      "volume": 2082400
    },
    {
      "time": "2026-08-14",
      "open": 13.6899995803833,
      "high": 13.720000267028809,
      "low": 13.6899995803833,
      "close": 13.720000267028809,
      "volume": 2113300
    },
    {
      "time": "2026-08-17",
      "open": 13.710000038146973,
      "high": 13.720000267028809,
      "low": 13.6899995803833,
      "close": 13.699999809265137,
      "volume": 2317400
    },
    {
      "time": "2026-08-18",
      "open": 13.699999809265137,
      "high": 13.720000267028809,
      "low": 13.664999961853027,
      "close": 13.680000305175781,
      "volume": 2158100
    },
    {
      "time": "2026-08-19",
      "open": 13.710000038146973,
      "high": 13.739999771118164,
      "low": 13.6899995803833,
      "close": 13.729999542236328,
      "volume": 3314100
    },
    {
      "time": "2026-08-20",
      "open": 13.699999809265137,
      "high": 13.739999771118164,
      "low": 13.699999809265137,
      "close": 13.739999771118164,
      "volume": 4045000
    },
    {
      "time": "2026-08-21",
      "open": 13.739999771118164,
      "high": 13.760000228881836,
      "low": 13.729999542236328,
      "close": 13.75,
      "volume": 1765800
    },
    {
      "time": "2026-08-24",
      "open": 13.729999542236328,
      "high": 13.760000228881836,
      "low": 13.720000267028809,
      "close": 13.75,
      "volume": 4583400
    },
    {
      "time": "2026-08-25",
      "open": 13.739999771118164,
      "high": 13.760000228881836,
      "low": 13.739999771118164,
      "close": 13.75,
      "volume": 3562700
    },
    {
      "time": "2026-08-26",
      "open": 13.739999771118164,
      "high": 13.770000457763672,
      "low": 13.739999771118164,
      "close": 13.770000457763672,
      "volume": 4153500
    },
    {
      "time": "2026-08-27",
      "open": 13.760000228881836,
      "high": 13.770000457763672,
      "low": 13.760000228881836,
      "close": 13.760000228881836,
      "volume": 3193700
    },
    {
      "time": "2026-08-28",
      "open": 13.760000228881836,
      "high": 13.770000457763672,
      "low": 13.760000228881836,
      "close": 13.760000228881836,
      "volume": 2708300
    },
    {
      "time": "2026-08-31",
      "open": 13.760000228881836,
      "high": 13.770000457763672,
      "low": 13.75,
      "close": 13.760000228881836,
      "volume": 4052500
    },
    {
      "time": "2026-09-01",
      "open": 13.75,
      "high": 13.78499984741211,
      "low": 13.75,
      "close": 13.760000228881836,
      "volume": 3436900
    },
    {
      "time": "2026-09-02",
      "open": 13.770000457763672,
      "high": 13.779999732971191,
      "low": 13.760000228881836,
      "close": 13.770000457763672,
      "volume": 3626200
    },
    {
      "time": "2026-09-03",
      "open": 13.770000457763672,
      "high": 13.779999732971191,
      "low": 13.725000381469727,
      "close": 13.770000457763672,
      "volume": 3922700
    },
    {
      "time": "2026-09-04",
      "open": 13.760000228881836,
      "high": 13.779999732971191,
      "low": 13.760000228881836,
      "close": 13.779999732971191,
      "volume": 4872500
    },
    {
      "time": "2026-09-08",
      "open": 13.770000457763672,
      "high": 13.779999732971191,
      "low": 13.75,
      "close": 13.75,
      "volume": 1629800
    },
    {
      "time": "2026-09-09",
      "open": 13.779999732971191,
      "high": 13.779999732971191,
      "low": 13.635000228881836,
      "close": 13.670000076293945,
      "volume": 5564700
    },
    {
      "time": "2026-09-10",
      "open": 13.65999984741211,
      "high": 13.65999984741211,
      "low": 13.630000114440918,
      "close": 13.630000114440918,
      "volume": 2082200
    },
    {
      "time": "2026-09-11",
      "open": 13.649999618530273,
      "high": 13.649999618530273,
      "low": 13.630000114440918,
      "close": 13.640000343322754,
      "volume": 1728200
    },
    {
      "time": "2026-09-14",
      "open": 13.640000343322754,
      "high": 13.670000076293945,
      "low": 13.640000343322754,
      "close": 13.645000457763672,
      "volume": 730549
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 8.880400018692017
    },
    {
      "time": "2025-11-24",
      "value": 8.813600025177003
    },
    {
      "time": "2025-11-25",
      "value": 8.756600036621094
    },
    {
      "time": "2025-11-26",
      "value": 8.702400035858155
    },
    {
      "time": "2025-11-28",
      "value": 8.6396000289917
    },
    {
      "time": "2025-12-01",
      "value": 8.582600030899048
    },
    {
      "time": "2025-12-02",
      "value": 8.521000032424928
    },
    {
      "time": "2025-12-03",
      "value": 8.455600032806396
    },
    {
      "time": "2025-12-04",
      "value": 8.390200033187867
    },
    {
      "time": "2025-12-05",
      "value": 8.330600032806396
    },
    {
      "time": "2025-12-08",
      "value": 8.272200031280518
    },
    {
      "time": "2025-12-09",
      "value": 8.204200019836426
    },
    {
      "time": "2025-12-10",
      "value": 8.134200010299683
    },
    {
      "time": "2025-12-11",
      "value": 8.061600017547608
    },
    {
      "time": "2025-12-12",
      "value": 7.98620002746582
    },
    {
      "time": "2025-12-15",
      "value": 7.9064000225067135
    },
    {
      "time": "2025-12-16",
      "value": 7.829000015258789
    },
    {
      "time": "2025-12-17",
      "value": 7.756800003051758
    },
    {
      "time": "2025-12-18",
      "value": 7.6888000106811525
    },
    {
      "time": "2025-12-19",
      "value": 7.627000007629395
    },
    {
      "time": "2025-12-22",
      "value": 7.574600000381469
    },
    {
      "time": "2025-12-23",
      "value": 7.524399995803833
    },
    {
      "time": "2025-12-24",
      "value": 7.474999990463257
    },
    {
      "time": "2025-12-26",
      "value": 7.427599983215332
    },
    {
      "time": "2025-12-29",
      "value": 7.382199983596802
    },
    {
      "time": "2025-12-30",
      "value": 7.339199991226196
    },
    {
      "time": "2025-12-31",
      "value": 7.297799997329712
    },
    {
      "time": "2026-01-02",
      "value": 7.262199983596802
    },
    {
      "time": "2026-01-05",
      "value": 7.232199993133545
    },
    {
      "time": "2026-01-06",
      "value": 7.212599983215332
    },
    {
      "time": "2026-01-07",
      "value": 7.193199977874756
    },
    {
      "time": "2026-01-08",
      "value": 7.214599981307983
    },
    {
      "time": "2026-01-09",
      "value": 7.242399988174438
    },
    {
      "time": "2026-01-12",
      "value": 7.277999982833863
    },
    {
      "time": "2026-01-13",
      "value": 7.31519998550415
    },
    {
      "time": "2026-01-14",
      "value": 7.3523999786376955
    },
    {
      "time": "2026-01-15",
      "value": 7.392199974060059
    },
    {
      "time": "2026-01-16",
      "value": 7.436999979019165
    },
    {
      "time": "2026-01-20",
      "value": 7.498599977493286
    },
    {
      "time": "2026-01-21",
      "value": 7.556199979782105
    },
    {
      "time": "2026-01-22",
      "value": 7.6153999710083005
    },
    {
      "time": "2026-01-23",
      "value": 7.656399974822998
    },
    {
      "time": "2026-01-26",
      "value": 7.687999982833862
    },
    {
      "time": "2026-01-27",
      "value": 7.713799982070923
    },
    {
      "time": "2026-01-28",
      "value": 7.739199991226196
    },
    {
      "time": "2026-01-29",
      "value": 7.760599994659424
    },
    {
      "time": "2026-01-30",
      "value": 7.778399991989136
    },
    {
      "time": "2026-02-02",
      "value": 7.788199987411499
    },
    {
      "time": "2026-02-03",
      "value": 7.799199991226196
    },
    {
      "time": "2026-02-04",
      "value": 7.822399988174438
    },
    {
      "time": "2026-02-05",
      "value": 7.84039999961853
    },
    {
      "time": "2026-02-06",
      "value": 7.8634000015258785
    },
    {
      "time": "2026-02-09",
      "value": 7.8713999938964845
    },
    {
      "time": "2026-02-10",
      "value": 7.872799997329712
    },
    {
      "time": "2026-02-11",
      "value": 7.872399997711182
    },
    {
      "time": "2026-02-12",
      "value": 7.861599998474121
    },
    {
      "time": "2026-02-13",
      "value": 7.859600000381469
    },
    {
      "time": "2026-02-17",
      "value": 7.859800004959107
    },
    {
      "time": "2026-02-18",
      "value": 7.866200008392334
    },
    {
      "time": "2026-02-19",
      "value": 7.873800010681152
    },
    {
      "time": "2026-02-20",
      "value": 7.8900000190734865
    },
    {
      "time": "2026-02-23",
      "value": 7.9094000244140625
    },
    {
      "time": "2026-02-24",
      "value": 7.928600034713745
    },
    {
      "time": "2026-02-25",
      "value": 7.931600036621094
    },
    {
      "time": "2026-02-26",
      "value": 7.932800035476685
    },
    {
      "time": "2026-02-27",
      "value": 7.938200035095215
    },
    {
      "time": "2026-03-02",
      "value": 7.942600040435791
    },
    {
      "time": "2026-03-03",
      "value": 7.940800046920776
    },
    {
      "time": "2026-03-04",
      "value": 7.9414000415802
    },
    {
      "time": "2026-03-05",
      "value": 7.939000043869019
    },
    {
      "time": "2026-03-06",
      "value": 7.93060004234314
    },
    {
      "time": "2026-03-09",
      "value": 7.919400043487549
    },
    {
      "time": "2026-03-10",
      "value": 7.907200040817261
    },
    {
      "time": "2026-03-11",
      "value": 7.891600046157837
    },
    {
      "time": "2026-03-12",
      "value": 7.87600004196167
    },
    {
      "time": "2026-03-13",
      "value": 7.860400037765503
    },
    {
      "time": "2026-03-16",
      "value": 7.843800039291382
    },
    {
      "time": "2026-03-17",
      "value": 7.82680004119873
    },
    {
      "time": "2026-03-18",
      "value": 7.802600040435791
    },
    {
      "time": "2026-03-19",
      "value": 7.766600046157837
    },
    {
      "time": "2026-03-20",
      "value": 7.723400058746338
    },
    {
      "time": "2026-03-23",
      "value": 7.682600059509277
    },
    {
      "time": "2026-03-24",
      "value": 7.643800058364868
    },
    {
      "time": "2026-03-25",
      "value": 7.603400058746338
    },
    {
      "time": "2026-03-26",
      "value": 7.555800056457519
    },
    {
      "time": "2026-03-27",
      "value": 7.500400066375732
    },
    {
      "time": "2026-03-30",
      "value": 7.440400066375733
    },
    {
      "time": "2026-03-31",
      "value": 7.385000057220459
    },
    {
      "time": "2026-04-01",
      "value": 7.3186000537872316
    },
    {
      "time": "2026-04-02",
      "value": 7.254000053405762
    },
    {
      "time": "2026-04-06",
      "value": 7.180200061798096
    },
    {
      "time": "2026-04-07",
      "value": 7.107400054931641
    },
    {
      "time": "2026-04-08",
      "value": 7.042600049972534
    },
    {
      "time": "2026-04-09",
      "value": 7.0008000469207765
    },
    {
      "time": "2026-04-10",
      "value": 6.999600038528443
    },
    {
      "time": "2026-04-13",
      "value": 6.998400030136108
    },
    {
      "time": "2026-04-14",
      "value": 7.001600027084351
    },
    {
      "time": "2026-04-15",
      "value": 7.0218000316619875
    },
    {
      "time": "2026-04-16",
      "value": 7.048400030136109
    },
    {
      "time": "2026-04-17",
      "value": 7.077800035476685
    },
    {
      "time": "2026-04-20",
      "value": 7.101000032424927
    },
    {
      "time": "2026-04-21",
      "value": 7.113600034713745
    },
    {
      "time": "2026-04-22",
      "value": 7.138200044631958
    },
    {
      "time": "2026-04-23",
      "value": 7.1540000534057615
    },
    {
      "time": "2026-04-24",
      "value": 7.225400056838989
    },
    {
      "time": "2026-04-27",
      "value": 7.347400054931641
    },
    {
      "time": "2026-04-28",
      "value": 7.466000051498413
    },
    {
      "time": "2026-04-29",
      "value": 7.587200050354004
    },
    {
      "time": "2026-04-30",
      "value": 7.703000049591065
    },
    {
      "time": "2026-05-01",
      "value": 7.818400049209595
    },
    {
      "time": "2026-05-04",
      "value": 7.921600046157837
    },
    {
      "time": "2026-05-05",
      "value": 8.030200052261353
    },
    {
      "time": "2026-05-06",
      "value": 8.135600042343139
    },
    {
      "time": "2026-05-07",
      "value": 8.251800031661988
    },
    {
      "time": "2026-05-08",
      "value": 8.374200038909912
    },
    {
      "time": "2026-05-11",
      "value": 8.495000038146973
    },
    {
      "time": "2026-05-12",
      "value": 8.617400045394897
    },
    {
      "time": "2026-05-13",
      "value": 8.746200046539307
    },
    {
      "time": "2026-05-14",
      "value": 8.87600004196167
    },
    {
      "time": "2026-05-15",
      "value": 9.009800033569336
    },
    {
      "time": "2026-05-18",
      "value": 9.147000036239625
    },
    {
      "time": "2026-05-19",
      "value": 9.284800033569336
    },
    {
      "time": "2026-05-20",
      "value": 9.424400033950805
    },
    {
      "time": "2026-05-21",
      "value": 9.564800033569336
    },
    {
      "time": "2026-05-22",
      "value": 9.706800041198731
    },
    {
      "time": "2026-05-26",
      "value": 9.848000040054322
    },
    {
      "time": "2026-05-27",
      "value": 9.988800039291382
    },
    {
      "time": "2026-05-28",
      "value": 10.128000049591064
    },
    {
      "time": "2026-05-29",
      "value": 10.270200052261352
    },
    {
      "time": "2026-06-01",
      "value": 10.412000045776367
    },
    {
      "time": "2026-06-02",
      "value": 10.559000043869018
    },
    {
      "time": "2026-06-03",
      "value": 10.705200033187866
    },
    {
      "time": "2026-06-04",
      "value": 10.851000022888183
    },
    {
      "time": "2026-06-05",
      "value": 10.996200017929077
    },
    {
      "time": "2026-06-08",
      "value": 11.143000020980836
    },
    {
      "time": "2026-06-09",
      "value": 11.294200010299683
    },
    {
      "time": "2026-06-10",
      "value": 11.447800016403198
    },
    {
      "time": "2026-06-11",
      "value": 11.597000017166138
    },
    {
      "time": "2026-06-12",
      "value": 11.743000011444092
    },
    {
      "time": "2026-06-15",
      "value": 11.88460000038147
    },
    {
      "time": "2026-06-16",
      "value": 12.031999998092651
    },
    {
      "time": "2026-06-17",
      "value": 12.178000001907348
    },
    {
      "time": "2026-06-18",
      "value": 12.329400005340576
    },
    {
      "time": "2026-06-22",
      "value": 12.459200000762939
    },
    {
      "time": "2026-06-23",
      "value": 12.55159999847412
    },
    {
      "time": "2026-06-24",
      "value": 12.650399990081787
    },
    {
      "time": "2026-06-25",
      "value": 12.745799999237061
    },
    {
      "time": "2026-06-26",
      "value": 12.831599998474122
    },
    {
      "time": "2026-06-29",
      "value": 12.916000003814696
    },
    {
      "time": "2026-06-30",
      "value": 12.991599998474122
    },
    {
      "time": "2026-07-01",
      "value": 13.076999988555908
    },
    {
      "time": "2026-07-02",
      "value": 13.171199989318847
    },
    {
      "time": "2026-07-06",
      "value": 13.259599990844727
    },
    {
      "time": "2026-07-07",
      "value": 13.35779998779297
    },
    {
      "time": "2026-07-08",
      "value": 13.401999988555907
    },
    {
      "time": "2026-07-09",
      "value": 13.40859998703003
    },
    {
      "time": "2026-07-10",
      "value": 13.41260000228882
    },
    {
      "time": "2026-07-13",
      "value": 13.415799999237061
    },
    {
      "time": "2026-07-14",
      "value": 13.42079999923706
    },
    {
      "time": "2026-07-15",
      "value": 13.424799995422363
    },
    {
      "time": "2026-07-16",
      "value": 13.42939998626709
    },
    {
      "time": "2026-07-17",
      "value": 13.432799987792968
    },
    {
      "time": "2026-07-20",
      "value": 13.43439998626709
    },
    {
      "time": "2026-07-21",
      "value": 13.438199996948242
    },
    {
      "time": "2026-07-22",
      "value": 13.441599998474121
    },
    {
      "time": "2026-07-23",
      "value": 13.446200008392333
    },
    {
      "time": "2026-07-24",
      "value": 13.450400009155274
    },
    {
      "time": "2026-07-27",
      "value": 13.454400005340576
    },
    {
      "time": "2026-07-28",
      "value": 13.457600021362305
    },
    {
      "time": "2026-07-29",
      "value": 13.46040002822876
    },
    {
      "time": "2026-07-30",
      "value": 13.463000030517579
    },
    {
      "time": "2026-07-31",
      "value": 13.465600032806396
    },
    {
      "time": "2026-08-03",
      "value": 13.46760004043579
    },
    {
      "time": "2026-08-04",
      "value": 13.470400047302245
    },
    {
      "time": "2026-08-05",
      "value": 13.473200035095214
    },
    {
      "time": "2026-08-06",
      "value": 13.47600004196167
    },
    {
      "time": "2026-08-07",
      "value": 13.480400047302247
    },
    {
      "time": "2026-08-10",
      "value": 13.485800037384033
    },
    {
      "time": "2026-08-11",
      "value": 13.49200002670288
    },
    {
      "time": "2026-08-12",
      "value": 13.498000030517579
    },
    {
      "time": "2026-08-13",
      "value": 13.504800033569335
    },
    {
      "time": "2026-08-14",
      "value": 13.511200046539306
    },
    {
      "time": "2026-08-17",
      "value": 13.517200050354004
    },
    {
      "time": "2026-08-18",
      "value": 13.523600063323975
    },
    {
      "time": "2026-08-19",
      "value": 13.530400047302246
    },
    {
      "time": "2026-08-20",
      "value": 13.537200050354004
    },
    {
      "time": "2026-08-21",
      "value": 13.544600048065185
    },
    {
      "time": "2026-08-24",
      "value": 13.550600051879883
    },
    {
      "time": "2026-08-25",
      "value": 13.556800060272217
    },
    {
      "time": "2026-08-26",
      "value": 13.563400077819825
    },
    {
      "time": "2026-08-27",
      "value": 13.570200080871581
    },
    {
      "time": "2026-08-28",
      "value": 13.57700008392334
    },
    {
      "time": "2026-08-31",
      "value": 13.58360008239746
    },
    {
      "time": "2026-09-01",
      "value": 13.590800094604493
    },
    {
      "time": "2026-09-02",
      "value": 13.597200107574462
    },
    {
      "time": "2026-09-03",
      "value": 13.60300012588501
    },
    {
      "time": "2026-09-04",
      "value": 13.609200115203857
    },
    {
      "time": "2026-09-08",
      "value": 13.614200115203857
    },
    {
      "time": "2026-09-09",
      "value": 13.61660011291504
    },
    {
      "time": "2026-09-10",
      "value": 13.618400115966796
    },
    {
      "time": "2026-09-11",
      "value": 13.620600128173828
    },
    {
      "time": "2026-09-14",
      "value": 13.622500133514404
    }
  ],
  "analysis": null
}