{
  "ok": true,
  "cached": false,
  "ticker": "ABX",
  "price": 10.38,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Wall Street Analysts See a 41.19% Upside in Abacus Global Management, Inc. (ABX): Can the Stock Really Move This High?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-see-41-135502254.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Abacus Global Management, Inc. (ABX) Stock Outpacing Its Finance Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/abacus-global-management-inc-abx-134004612.html",
      "published": "2026-07-22"
    },
    {
      "title": "Abacus Global Management to Announce Second Quarter 2026 Financial Results on Thursday, August 6, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/abacus-global-management-announce-second-120000260.html",
      "published": "2026-07-17"
    },
    {
      "title": "NYSE Content Update: Women's Health Equity Funding Up 41% in 2025 Report",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nyse-content-womens-health-equity-125500992.html",
      "published": "2026-07-15"
    },
    {
      "title": "Abacus Global Management Launches ABX Longevity Growth and Income Fund (ABXGX)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/abacus-global-management-launches-abx-120000698.html",
      "published": "2026-07-15"
    },
    {
      "title": "Abacus Global Management Announces Virtual Livestream Details for Investor Day at the New York Stock Exchange on Thursday, July 16th, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/abacus-global-management-announces-virtual-120000387.html",
      "published": "2026-07-14"
    },
    {
      "title": "Abacus Tokenizes Life Insurance Assets as $224B Market Moves Onchain",
      "publisher": "CryptoProwl",
      "link": "https://finance.yahoo.com/m/f4594f20-f607-3db3-9e9c-340ef5280b0f/abacus-tokenizes-life.html",
      "published": "2026-07-07"
    },
    {
      "title": "Abacus CEO: Rising household pressure driving more life insurance policy sales",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/abacus-ceo-rising-household-pressure-141018522.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 5.360000133514404,
      "high": 5.380000114440918,
      "low": 5.239999771118164,
      "close": 5.25,
      "volume": 285600
    },
    {
      "time": "2025-07-28",
      "open": 5.210000038146973,
      "high": 5.300000190734863,
      "low": 5.199999809265137,
      "close": 5.28000020980835,
      "volume": 289200
    },
    {
      "time": "2025-07-29",
      "open": 5.260000228881836,
      "high": 5.420000076293945,
      "low": 5.159999847412109,
      "close": 5.340000152587891,
      "volume": 786600
    },
    {
      "time": "2025-07-30",
      "open": 5.380000114440918,
      "high": 5.539999961853027,
      "low": 5.289999961853027,
      "close": 5.380000114440918,
      "volume": 394500
    },
    {
      "time": "2025-07-31",
      "open": 5.360000133514404,
      "high": 5.639999866485596,
      "low": 5.260000228881836,
      "close": 5.409999847412109,
      "volume": 567200
    },
    {
      "time": "2025-08-01",
      "open": 5.340000152587891,
      "high": 5.360000133514404,
      "low": 5.150000095367432,
      "close": 5.289999961853027,
      "volume": 799100
    },
    {
      "time": "2025-08-04",
      "open": 5.289999961853027,
      "high": 5.485000133514404,
      "low": 5.21999979019165,
      "close": 5.46999979019165,
      "volume": 418600
    },
    {
      "time": "2025-08-05",
      "open": 5.480000019073486,
      "high": 5.619999885559082,
      "low": 5.460000038146973,
      "close": 5.570000171661377,
      "volume": 432400
    },
    {
      "time": "2025-08-06",
      "open": 5.570000171661377,
      "high": 5.639999866485596,
      "low": 5.5,
      "close": 5.550000190734863,
      "volume": 408700
    },
    {
      "time": "2025-08-07",
      "open": 5.599999904632568,
      "high": 5.699999809265137,
      "low": 5.429999828338623,
      "close": 5.5,
      "volume": 1042800
    },
    {
      "time": "2025-08-08",
      "open": 5.96999979019165,
      "high": 6.170000076293945,
      "low": 5.599999904632568,
      "close": 5.940000057220459,
      "volume": 1558800
    },
    {
      "time": "2025-08-11",
      "open": 6,
      "high": 6.039999961853027,
      "low": 5.639999866485596,
      "close": 5.78000020980835,
      "volume": 1120700
    },
    {
      "time": "2025-08-12",
      "open": 5.75,
      "high": 6.355000019073486,
      "low": 5.75,
      "close": 6.289999961853027,
      "volume": 621700
    },
    {
      "time": "2025-08-13",
      "open": 6.300000190734863,
      "high": 6.429999828338623,
      "low": 6.190000057220459,
      "close": 6.329999923706055,
      "volume": 681200
    },
    {
      "time": "2025-08-14",
      "open": 6.25,
      "high": 6.420000076293945,
      "low": 6.239999771118164,
      "close": 6.28000020980835,
      "volume": 344500
    },
    {
      "time": "2025-08-15",
      "open": 6.389999866485596,
      "high": 6.429999828338623,
      "low": 6.224999904632568,
      "close": 6.409999847412109,
      "volume": 787500
    },
    {
      "time": "2025-08-18",
      "open": 6.429999828338623,
      "high": 6.664999961853027,
      "low": 6.28000020980835,
      "close": 6.349999904632568,
      "volume": 954200
    },
    {
      "time": "2025-08-19",
      "open": 6.360000133514404,
      "high": 6.579999923706055,
      "low": 6.300000190734863,
      "close": 6.440000057220459,
      "volume": 568600
    },
    {
      "time": "2025-08-20",
      "open": 6.429999828338623,
      "high": 6.505000114440918,
      "low": 6.385000228881836,
      "close": 6.409999847412109,
      "volume": 647200
    },
    {
      "time": "2025-08-21",
      "open": 6.409999847412109,
      "high": 6.585000038146973,
      "low": 6.40500020980835,
      "close": 6.409999847412109,
      "volume": 251400
    },
    {
      "time": "2025-08-22",
      "open": 6.480000019073486,
      "high": 6.724999904632568,
      "low": 6.460000038146973,
      "close": 6.559999942779541,
      "volume": 401900
    },
    {
      "time": "2025-08-25",
      "open": 6.630000114440918,
      "high": 7.03000020980835,
      "low": 6.59499979019165,
      "close": 6.900000095367432,
      "volume": 926000
    },
    {
      "time": "2025-08-26",
      "open": 6.880000114440918,
      "high": 7.025000095367432,
      "low": 6.78000020980835,
      "close": 6.96999979019165,
      "volume": 846000
    },
    {
      "time": "2025-08-27",
      "open": 6.929999828338623,
      "high": 7.039999961853027,
      "low": 6.829999923706055,
      "close": 6.909999847412109,
      "volume": 448600
    },
    {
      "time": "2025-08-28",
      "open": 6.980000019073486,
      "high": 7.050000190734863,
      "low": 6.8520002365112305,
      "close": 6.929999828338623,
      "volume": 340200
    },
    {
      "time": "2025-08-29",
      "open": 6.929999828338623,
      "high": 7.159999847412109,
      "low": 6.920000076293945,
      "close": 7.150000095367432,
      "volume": 426500
    },
    {
      "time": "2025-09-02",
      "open": 6.840000152587891,
      "high": 7.179999828338623,
      "low": 6.800000190734863,
      "close": 7.010000228881836,
      "volume": 546100
    },
    {
      "time": "2025-09-03",
      "open": 7.139999866485596,
      "high": 7.139999866485596,
      "low": 6.835000038146973,
      "close": 6.840000152587891,
      "volume": 552600
    },
    {
      "time": "2025-09-04",
      "open": 6.889999866485596,
      "high": 7.03000020980835,
      "low": 6.425000190734863,
      "close": 6.519999980926514,
      "volume": 604100
    },
    {
      "time": "2025-09-05",
      "open": 6.590000152587891,
      "high": 6.659999847412109,
      "low": 6.449999809265137,
      "close": 6.590000152587891,
      "volume": 450600
    },
    {
      "time": "2025-09-08",
      "open": 6.610000133514404,
      "high": 6.699999809265137,
      "low": 6.34499979019165,
      "close": 6.670000076293945,
      "volume": 488200
    },
    {
      "time": "2025-09-09",
      "open": 6.659999847412109,
      "high": 6.75,
      "low": 6.34499979019165,
      "close": 6.369999885559082,
      "volume": 475000
    },
    {
      "time": "2025-09-10",
      "open": 6.320000171661377,
      "high": 6.445000171661377,
      "low": 6.260000228881836,
      "close": 6.309999942779541,
      "volume": 604700
    },
    {
      "time": "2025-09-11",
      "open": 6.269999980926514,
      "high": 6.559999942779541,
      "low": 6.199999809265137,
      "close": 6.449999809265137,
      "volume": 633300
    },
    {
      "time": "2025-09-12",
      "open": 6.429999828338623,
      "high": 6.625,
      "low": 6.389999866485596,
      "close": 6.550000190734863,
      "volume": 480100
    },
    {
      "time": "2025-09-15",
      "open": 6.550000190734863,
      "high": 6.800000190734863,
      "low": 6.550000190734863,
      "close": 6.670000076293945,
      "volume": 463200
    },
    {
      "time": "2025-09-16",
      "open": 6.679999828338623,
      "high": 6.760000228881836,
      "low": 6.635000228881836,
      "close": 6.670000076293945,
      "volume": 404100
    },
    {
      "time": "2025-09-17",
      "open": 6.650000095367432,
      "high": 6.925000190734863,
      "low": 6.635000228881836,
      "close": 6.650000095367432,
      "volume": 519300
    },
    {
      "time": "2025-09-18",
      "open": 6.639999866485596,
      "high": 6.829999923706055,
      "low": 6.460000038146973,
      "close": 6.489999771118164,
      "volume": 588800
    },
    {
      "time": "2025-09-19",
      "open": 6.440000057220459,
      "high": 6.579999923706055,
      "low": 6.210000038146973,
      "close": 6.230000019073486,
      "volume": 6317000
    },
    {
      "time": "2025-09-22",
      "open": 6.394999980926514,
      "high": 6.394999980926514,
      "low": 6.054999828338623,
      "close": 6.119999885559082,
      "volume": 1545200
    },
    {
      "time": "2025-09-23",
      "open": 6.150000095367432,
      "high": 6.190000057220459,
      "low": 5.949999809265137,
      "close": 6.079999923706055,
      "volume": 857200
    },
    {
      "time": "2025-09-24",
      "open": 6.039999961853027,
      "high": 6.170000076293945,
      "low": 5.860000133514404,
      "close": 6.059999942779541,
      "volume": 576200
    },
    {
      "time": "2025-09-25",
      "open": 6.019999980926514,
      "high": 6.1479997634887695,
      "low": 5.800000190734863,
      "close": 5.820000171661377,
      "volume": 662400
    },
    {
      "time": "2025-09-26",
      "open": 5.800000190734863,
      "high": 5.909999847412109,
      "low": 5.514999866485596,
      "close": 5.869999885559082,
      "volume": 1105600
    },
    {
      "time": "2025-09-29",
      "open": 5.900000095367432,
      "high": 6.199999809265137,
      "low": 5.900000095367432,
      "close": 5.920000076293945,
      "volume": 713200
    },
    {
      "time": "2025-09-30",
      "open": 5.869999885559082,
      "high": 5.929999828338623,
      "low": 5.690000057220459,
      "close": 5.730000019073486,
      "volume": 867400
    },
    {
      "time": "2025-10-01",
      "open": 5.679999828338623,
      "high": 5.820000171661377,
      "low": 5.679999828338623,
      "close": 5.699999809265137,
      "volume": 650900
    },
    {
      "time": "2025-10-02",
      "open": 5.75,
      "high": 5.820000171661377,
      "low": 5.639999866485596,
      "close": 5.730000019073486,
      "volume": 524200
    },
    {
      "time": "2025-10-03",
      "open": 5.820000171661377,
      "high": 6.139999866485596,
      "low": 5.75,
      "close": 6.119999885559082,
      "volume": 789000
    },
    {
      "time": "2025-10-06",
      "open": 6.170000076293945,
      "high": 6.385000228881836,
      "low": 5.989999771118164,
      "close": 6,
      "volume": 619500
    },
    {
      "time": "2025-10-07",
      "open": 6,
      "high": 6.190000057220459,
      "low": 5.829999923706055,
      "close": 5.829999923706055,
      "volume": 497900
    },
    {
      "time": "2025-10-08",
      "open": 5.829999923706055,
      "high": 6.03000020980835,
      "low": 5.789999961853027,
      "close": 5.960000038146973,
      "volume": 358200
    },
    {
      "time": "2025-10-09",
      "open": 5.960000038146973,
      "high": 6.039999961853027,
      "low": 5.869999885559082,
      "close": 5.989999771118164,
      "volume": 385000
    },
    {
      "time": "2025-10-10",
      "open": 5.980000019073486,
      "high": 6.110000133514404,
      "low": 5.71999979019165,
      "close": 5.739999771118164,
      "volume": 441900
    },
    {
      "time": "2025-10-13",
      "open": 5.760000228881836,
      "high": 5.869999885559082,
      "low": 5.670000076293945,
      "close": 5.869999885559082,
      "volume": 336200
    },
    {
      "time": "2025-10-14",
      "open": 5.800000190734863,
      "high": 6.033999919891357,
      "low": 5.800000190734863,
      "close": 6.010000228881836,
      "volume": 367200
    },
    {
      "time": "2025-10-15",
      "open": 6.010000228881836,
      "high": 6.184999942779541,
      "low": 5.978000164031982,
      "close": 6.099999904632568,
      "volume": 496400
    },
    {
      "time": "2025-10-16",
      "open": 6.039999961853027,
      "high": 6.15500020980835,
      "low": 5.639999866485596,
      "close": 5.699999809265137,
      "volume": 628900
    },
    {
      "time": "2025-10-17",
      "open": 5.739999771118164,
      "high": 5.764999866485596,
      "low": 5.360000133514404,
      "close": 5.480000019073486,
      "volume": 1576500
    },
    {
      "time": "2025-10-20",
      "open": 5.599999904632568,
      "high": 5.599999904632568,
      "low": 5.380000114440918,
      "close": 5.519999980926514,
      "volume": 738000
    },
    {
      "time": "2025-10-21",
      "open": 5.5,
      "high": 5.96999979019165,
      "low": 5.46999979019165,
      "close": 5.849999904632568,
      "volume": 943600
    },
    {
      "time": "2025-10-22",
      "open": 5.929999828338623,
      "high": 6.079999923706055,
      "low": 5.440000057220459,
      "close": 5.610000133514404,
      "volume": 985200
    },
    {
      "time": "2025-10-23",
      "open": 5.559999942779541,
      "high": 5.599999904632568,
      "low": 5.309999942779541,
      "close": 5.550000190734863,
      "volume": 820700
    },
    {
      "time": "2025-10-24",
      "open": 5.550000190734863,
      "high": 5.989999771118164,
      "low": 5.539999961853027,
      "close": 5.849999904632568,
      "volume": 771500
    },
    {
      "time": "2025-10-27",
      "open": 5.880000114440918,
      "high": 5.925000190734863,
      "low": 5.505000114440918,
      "close": 5.53000020980835,
      "volume": 749700
    },
    {
      "time": "2025-10-28",
      "open": 5.519999980926514,
      "high": 5.599999904632568,
      "low": 5.300000190734863,
      "close": 5.320000171661377,
      "volume": 743400
    },
    {
      "time": "2025-10-29",
      "open": 5.25,
      "high": 5.590000152587891,
      "low": 5.199999809265137,
      "close": 5.329999923706055,
      "volume": 669900
    },
    {
      "time": "2025-10-30",
      "open": 5.349999904632568,
      "high": 5.46999979019165,
      "low": 5.070000171661377,
      "close": 5.090000152587891,
      "volume": 519200
    },
    {
      "time": "2025-10-31",
      "open": 5.059999942779541,
      "high": 5.235000133514404,
      "low": 5.019999980926514,
      "close": 5.019999980926514,
      "volume": 755800
    },
    {
      "time": "2025-11-03",
      "open": 5.070000171661377,
      "high": 5.190000057220459,
      "low": 5,
      "close": 5.170000076293945,
      "volume": 906300
    },
    {
      "time": "2025-11-04",
      "open": 5.090000152587891,
      "high": 5.210000038146973,
      "low": 5.010000228881836,
      "close": 5.039999961853027,
      "volume": 636200
    },
    {
      "time": "2025-11-05",
      "open": 5.110000133514404,
      "high": 5.400000095367432,
      "low": 5.039999961853027,
      "close": 5.300000190734863,
      "volume": 640600
    },
    {
      "time": "2025-11-06",
      "open": 5.28000020980835,
      "high": 5.389999866485596,
      "low": 5.170000076293945,
      "close": 5.28000020980835,
      "volume": 671800
    },
    {
      "time": "2025-11-07",
      "open": 5.710000038146973,
      "high": 6.480000019073486,
      "low": 5.619999885559082,
      "close": 6.449999809265137,
      "volume": 2284300
    },
    {
      "time": "2025-11-10",
      "open": 6.53000020980835,
      "high": 7.130000114440918,
      "low": 6.369999885559082,
      "close": 6.550000190734863,
      "volume": 1999300
    },
    {
      "time": "2025-11-11",
      "open": 6.570000171661377,
      "high": 7.179999828338623,
      "low": 6.559999942779541,
      "close": 6.710000038146973,
      "volume": 1044600
    },
    {
      "time": "2025-11-12",
      "open": 6.670000076293945,
      "high": 6.8470001220703125,
      "low": 6.614999771118164,
      "close": 6.75,
      "volume": 499800
    },
    {
      "time": "2025-11-13",
      "open": 6.699999809265137,
      "high": 6.699999809265137,
      "low": 6.269999980926514,
      "close": 6.46999979019165,
      "volume": 692600
    },
    {
      "time": "2025-11-14",
      "open": 6.460000038146973,
      "high": 6.599999904632568,
      "low": 6.381999969482422,
      "close": 6.550000190734863,
      "volume": 494000
    },
    {
      "time": "2025-11-17",
      "open": 6.559999942779541,
      "high": 6.659999847412109,
      "low": 6.159999847412109,
      "close": 6.21999979019165,
      "volume": 494300
    },
    {
      "time": "2025-11-18",
      "open": 6.179999828338623,
      "high": 6.269999980926514,
      "low": 6,
      "close": 6.119999885559082,
      "volume": 546300
    },
    {
      "time": "2025-11-19",
      "open": 6.119999885559082,
      "high": 6.239999771118164,
      "low": 5.960000038146973,
      "close": 5.980000019073486,
      "volume": 507900
    },
    {
      "time": "2025-11-20",
      "open": 6.03000020980835,
      "high": 6.15500020980835,
      "low": 5.570000171661377,
      "close": 5.619999885559082,
      "volume": 859700
    },
    {
      "time": "2025-11-21",
      "open": 5.630000114440918,
      "high": 5.909999847412109,
      "low": 5.570000171661377,
      "close": 5.809999942779541,
      "volume": 600100
    },
    {
      "time": "2025-11-24",
      "open": 5.78000020980835,
      "high": 6,
      "low": 5.610000133514404,
      "close": 5.880000114440918,
      "volume": 1029600
    },
    {
      "time": "2025-11-25",
      "open": 5.909999847412109,
      "high": 6.300000190734863,
      "low": 5.880000114440918,
      "close": 6.230000019073486,
      "volume": 809900
    },
    {
      "time": "2025-11-26",
      "open": 6.119999885559082,
      "high": 6.579999923706055,
      "low": 6,
      "close": 6.539999961853027,
      "volume": 919800
    },
    {
      "time": "2025-11-28",
      "open": 6.519999980926514,
      "high": 6.829999923706055,
      "low": 6.46999979019165,
      "close": 6.630000114440918,
      "volume": 372000
    },
    {
      "time": "2025-12-01",
      "open": 6.559999942779541,
      "high": 6.980000019073486,
      "low": 6.510000228881836,
      "close": 6.710000038146973,
      "volume": 1228200
    },
    {
      "time": "2025-12-02",
      "open": 6.559999942779541,
      "high": 6.71999979019165,
      "low": 6.40500020980835,
      "close": 6.429999828338623,
      "volume": 486300
    },
    {
      "time": "2025-12-03",
      "open": 6.510000228881836,
      "high": 6.974999904632568,
      "low": 6.369999885559082,
      "close": 6.860000133514404,
      "volume": 814400
    },
    {
      "time": "2025-12-04",
      "open": 6.730000019073486,
      "high": 6.980000019073486,
      "low": 6.639999866485596,
      "close": 6.940000057220459,
      "volume": 658200
    },
    {
      "time": "2025-12-05",
      "open": 6.920000076293945,
      "high": 7.078000068664551,
      "low": 6.829999923706055,
      "close": 6.889999866485596,
      "volume": 430600
    },
    {
      "time": "2025-12-08",
      "open": 7.010000228881836,
      "high": 7.465000152587891,
      "low": 6.965000152587891,
      "close": 7.389999866485596,
      "volume": 825400
    },
    {
      "time": "2025-12-09",
      "open": 7.340000152587891,
      "high": 7.675000190734863,
      "low": 7.28000020980835,
      "close": 7.639999866485596,
      "volume": 639500
    },
    {
      "time": "2025-12-10",
      "open": 7.599999904632568,
      "high": 8.274999618530273,
      "low": 7.514999866485596,
      "close": 7.949999809265137,
      "volume": 1308300
    },
    {
      "time": "2025-12-11",
      "open": 7.949999809265137,
      "high": 8.40999984741211,
      "low": 7.849999904632568,
      "close": 8.399999618530273,
      "volume": 737700
    },
    {
      "time": "2025-12-12",
      "open": 8.399999618530273,
      "high": 8.555000305175781,
      "low": 8.260000228881836,
      "close": 8.300000190734863,
      "volume": 588600
    },
    {
      "time": "2025-12-15",
      "open": 8.399999618530273,
      "high": 8.444999694824219,
      "low": 8.1899995803833,
      "close": 8.3100004196167,
      "volume": 617400
    },
    {
      "time": "2025-12-16",
      "open": 8.279999732971191,
      "high": 8.479999542236328,
      "low": 8.170000076293945,
      "close": 8.25,
      "volume": 555700
    },
    {
      "time": "2025-12-17",
      "open": 8.270000457763672,
      "high": 8.600000381469727,
      "low": 8.25,
      "close": 8.300000190734863,
      "volume": 967000
    },
    {
      "time": "2025-12-18",
      "open": 8.4399995803833,
      "high": 8.875,
      "low": 8.359999656677246,
      "close": 8.760000228881836,
      "volume": 658300
    },
    {
      "time": "2025-12-19",
      "open": 8.720000267028809,
      "high": 8.869999885559082,
      "low": 8.510000228881836,
      "close": 8.510000228881836,
      "volume": 1051400
    },
    {
      "time": "2025-12-22",
      "open": 8.520000457763672,
      "high": 8.710000038146973,
      "low": 8.380000114440918,
      "close": 8.494999885559082,
      "volume": 445700
    },
    {
      "time": "2025-12-23",
      "open": 8.670000076293945,
      "high": 8.949999809265137,
      "low": 8.329999923706055,
      "close": 8.420000076293945,
      "volume": 707800
    },
    {
      "time": "2025-12-24",
      "open": 8.399999618530273,
      "high": 8.65999984741211,
      "low": 8.399999618530273,
      "close": 8.520000457763672,
      "volume": 333300
    },
    {
      "time": "2025-12-26",
      "open": 8.520000457763672,
      "high": 8.574999809265137,
      "low": 8.350000381469727,
      "close": 8.5,
      "volume": 403900
    },
    {
      "time": "2025-12-29",
      "open": 8.420000076293945,
      "high": 8.593000411987305,
      "low": 8.270000457763672,
      "close": 8.470000267028809,
      "volume": 775200
    },
    {
      "time": "2025-12-30",
      "open": 8.680000305175781,
      "high": 8.760000228881836,
      "low": 8.289999961853027,
      "close": 8.289999961853027,
      "volume": 359700
    },
    {
      "time": "2025-12-31",
      "open": 8.359999656677246,
      "high": 8.569999694824219,
      "low": 8.329999923706055,
      "close": 8.550000190734863,
      "volume": 810700
    },
    {
      "time": "2026-01-02",
      "open": 8.539999961853027,
      "high": 8.5600004196167,
      "low": 7.909999847412109,
      "close": 7.920000076293945,
      "volume": 991100
    },
    {
      "time": "2026-01-05",
      "open": 7.920000076293945,
      "high": 8.154999732971191,
      "low": 7.829999923706055,
      "close": 8.050000190734863,
      "volume": 681100
    },
    {
      "time": "2026-01-06",
      "open": 8.09000015258789,
      "high": 8.220000267028809,
      "low": 7.989999771118164,
      "close": 8.1899995803833,
      "volume": 380100
    },
    {
      "time": "2026-01-07",
      "open": 8.239999771118164,
      "high": 8.390000343322754,
      "low": 8.104999542236328,
      "close": 8.25,
      "volume": 385300
    },
    {
      "time": "2026-01-08",
      "open": 8.15999984741211,
      "high": 8.760000228881836,
      "low": 8.10200023651123,
      "close": 8.720000267028809,
      "volume": 645200
    },
    {
      "time": "2026-01-09",
      "open": 8.760000228881836,
      "high": 8.789999961853027,
      "low": 8.289999961853027,
      "close": 8.619999885559082,
      "volume": 551000
    },
    {
      "time": "2026-01-12",
      "open": 8.619999885559082,
      "high": 8.84000015258789,
      "low": 8.524999618530273,
      "close": 8.609999656677246,
      "volume": 441800
    },
    {
      "time": "2026-01-13",
      "open": 8.75,
      "high": 8.885000228881836,
      "low": 8.34000015258789,
      "close": 8.350000381469727,
      "volume": 441400
    },
    {
      "time": "2026-01-14",
      "open": 8.420000076293945,
      "high": 8.710000038146973,
      "low": 8.390000343322754,
      "close": 8.630000114440918,
      "volume": 363900
    },
    {
      "time": "2026-01-15",
      "open": 8.569999694824219,
      "high": 8.71500015258789,
      "low": 8.449999809265137,
      "close": 8.460000038146973,
      "volume": 422100
    },
    {
      "time": "2026-01-16",
      "open": 8.350000381469727,
      "high": 8.729999542236328,
      "low": 8.350000381469727,
      "close": 8.569999694824219,
      "volume": 419500
    },
    {
      "time": "2026-01-20",
      "open": 8.460000038146973,
      "high": 8.640000343322754,
      "low": 8.399999618530273,
      "close": 8.529999732971191,
      "volume": 296700
    },
    {
      "time": "2026-01-21",
      "open": 8.579999923706055,
      "high": 8.670000076293945,
      "low": 8.100000381469727,
      "close": 8.329999923706055,
      "volume": 406400
    },
    {
      "time": "2026-01-22",
      "open": 8.520000457763672,
      "high": 8.649999618530273,
      "low": 8.300000190734863,
      "close": 8.319999694824219,
      "volume": 516900
    },
    {
      "time": "2026-01-23",
      "open": 8.300000190734863,
      "high": 8.420000076293945,
      "low": 8.149999618530273,
      "close": 8.229999542236328,
      "volume": 301500
    },
    {
      "time": "2026-01-26",
      "open": 8.270000457763672,
      "high": 8.380000114440918,
      "low": 8.15999984741211,
      "close": 8.300000190734863,
      "volume": 283800
    },
    {
      "time": "2026-01-27",
      "open": 8.300000190734863,
      "high": 8.300000190734863,
      "low": 7.730000019073486,
      "close": 8.100000381469727,
      "volume": 457800
    },
    {
      "time": "2026-01-28",
      "open": 8.050000190734863,
      "high": 8.140000343322754,
      "low": 7.769999980926514,
      "close": 7.880000114440918,
      "volume": 382900
    },
    {
      "time": "2026-01-29",
      "open": 7.960000038146973,
      "high": 8.069999694824219,
      "low": 7.849999904632568,
      "close": 8.050000190734863,
      "volume": 343700
    },
    {
      "time": "2026-01-30",
      "open": 7.949999809265137,
      "high": 8.039999961853027,
      "low": 7.409999847412109,
      "close": 7.449999809265137,
      "volume": 535900
    },
    {
      "time": "2026-02-02",
      "open": 7.789999961853027,
      "high": 8.380000114440918,
      "low": 7.789999961853027,
      "close": 8.050000190734863,
      "volume": 619600
    },
    {
      "time": "2026-02-03",
      "open": 8.300000190734863,
      "high": 8.335000038146973,
      "low": 7.269999980926514,
      "close": 7.300000190734863,
      "volume": 690400
    },
    {
      "time": "2026-02-04",
      "open": 7.329999923706055,
      "high": 7.918000221252441,
      "low": 7.320000171661377,
      "close": 7.760000228881836,
      "volume": 556200
    },
    {
      "time": "2026-02-05",
      "open": 7.599999904632568,
      "high": 7.65500020980835,
      "low": 7.175000190734863,
      "close": 7.25,
      "volume": 426200
    },
    {
      "time": "2026-02-06",
      "open": 7.320000171661377,
      "high": 7.550000190734863,
      "low": 7.28000020980835,
      "close": 7.420000076293945,
      "volume": 456800
    },
    {
      "time": "2026-02-09",
      "open": 7.480000019073486,
      "high": 8.010000228881836,
      "low": 7.480000019073486,
      "close": 7.840000152587891,
      "volume": 592400
    },
    {
      "time": "2026-02-10",
      "open": 7.829999923706055,
      "high": 8.229999542236328,
      "low": 7.763999938964844,
      "close": 8.130000114440918,
      "volume": 633200
    },
    {
      "time": "2026-02-11",
      "open": 8.15999984741211,
      "high": 8.34000015258789,
      "low": 7.820000171661377,
      "close": 7.889999866485596,
      "volume": 612700
    },
    {
      "time": "2026-02-12",
      "open": 7.989999771118164,
      "high": 8.3100004196167,
      "low": 7.860000133514404,
      "close": 8.289999961853027,
      "volume": 601100
    },
    {
      "time": "2026-02-13",
      "open": 8.210000038146973,
      "high": 8.430000305175781,
      "low": 8.109999656677246,
      "close": 8.399999618530273,
      "volume": 516100
    },
    {
      "time": "2026-02-17",
      "open": 8.449999809265137,
      "high": 8.550000190734863,
      "low": 8.329999923706055,
      "close": 8.489999771118164,
      "volume": 604200
    },
    {
      "time": "2026-02-18",
      "open": 8.369999885559082,
      "high": 8.989999771118164,
      "low": 8.342000007629395,
      "close": 8.880000114440918,
      "volume": 1365000
    },
    {
      "time": "2026-02-19",
      "open": 9,
      "high": 9.07800006866455,
      "low": 8.550000190734863,
      "close": 8.720000267028809,
      "volume": 784200
    },
    {
      "time": "2026-02-20",
      "open": 8.819999694824219,
      "high": 8.819999694824219,
      "low": 8.520000457763672,
      "close": 8.720000267028809,
      "volume": 531900
    },
    {
      "time": "2026-02-23",
      "open": 8.739999771118164,
      "high": 8.800000190734863,
      "low": 8.524999618530273,
      "close": 8.600000381469727,
      "volume": 520700
    },
    {
      "time": "2026-02-24",
      "open": 8.670000076293945,
      "high": 8.770000457763672,
      "low": 8.550000190734863,
      "close": 8.729999542236328,
      "volume": 387100
    },
    {
      "time": "2026-02-25",
      "open": 8.850000381469727,
      "high": 8.869999885559082,
      "low": 8.614999771118164,
      "close": 8.739999771118164,
      "volume": 508800
    },
    {
      "time": "2026-02-26",
      "open": 8.880000114440918,
      "high": 9.09000015258789,
      "low": 8.710000038146973,
      "close": 9.050000190734863,
      "volume": 511500
    },
    {
      "time": "2026-02-27",
      "open": 8.920000076293945,
      "high": 9.180000305175781,
      "low": 8.732000350952148,
      "close": 9.130000114440918,
      "volume": 575900
    },
    {
      "time": "2026-03-02",
      "open": 8.9399995803833,
      "high": 9.614999771118164,
      "low": 8.9399995803833,
      "close": 9.5600004196167,
      "volume": 543900
    },
    {
      "time": "2026-03-03",
      "open": 9.390000343322754,
      "high": 9.75,
      "low": 9.225000381469727,
      "close": 9.640000343322754,
      "volume": 650300
    },
    {
      "time": "2026-03-04",
      "open": 9.5,
      "high": 10,
      "low": 9.5,
      "close": 9.9399995803833,
      "volume": 447200
    },
    {
      "time": "2026-03-05",
      "open": 9.890000343322754,
      "high": 10.029999732971191,
      "low": 9.800000190734863,
      "close": 9.949999809265137,
      "volume": 615100
    },
    {
      "time": "2026-03-06",
      "open": 9.800000190734863,
      "high": 9.871999740600586,
      "low": 9.430000305175781,
      "close": 9.829999923706055,
      "volume": 526000
    },
    {
      "time": "2026-03-09",
      "open": 9.720000267028809,
      "high": 9.989999771118164,
      "low": 9.4399995803833,
      "close": 9.630000114440918,
      "volume": 732800
    },
    {
      "time": "2026-03-10",
      "open": 9.680000305175781,
      "high": 10.5,
      "low": 9.680000305175781,
      "close": 10.3100004196167,
      "volume": 761300
    },
    {
      "time": "2026-03-11",
      "open": 10.25,
      "high": 10.364999771118164,
      "low": 9.90999984741211,
      "close": 10.100000381469727,
      "volume": 689500
    },
    {
      "time": "2026-03-12",
      "open": 9.970000267028809,
      "high": 10.359999656677246,
      "low": 9.75,
      "close": 9.850000381469727,
      "volume": 999800
    },
    {
      "time": "2026-03-13",
      "open": 9.529999732971191,
      "high": 9.989999771118164,
      "low": 9.270000457763672,
      "close": 9.800000190734863,
      "volume": 1318100
    },
    {
      "time": "2026-03-16",
      "open": 10.100000381469727,
      "high": 10.53499984741211,
      "low": 9.864999771118164,
      "close": 9.920000076293945,
      "volume": 1025500
    },
    {
      "time": "2026-03-17",
      "open": 10.199999809265137,
      "high": 10.449999809265137,
      "low": 10.029999732971191,
      "close": 10.09000015258789,
      "volume": 842000
    },
    {
      "time": "2026-03-18",
      "open": 10.020000457763672,
      "high": 10.100000381469727,
      "low": 9.420000076293945,
      "close": 9.4399995803833,
      "volume": 1078200
    },
    {
      "time": "2026-03-19",
      "open": 9.300000190734863,
      "high": 9.364999771118164,
      "low": 8.84000015258789,
      "close": 9.020000457763672,
      "volume": 958100
    },
    {
      "time": "2026-03-20",
      "open": 9.079999923706055,
      "high": 9.220000267028809,
      "low": 8.640000343322754,
      "close": 8.979999542236328,
      "volume": 1166600
    },
    {
      "time": "2026-03-23",
      "open": 9.100000381469727,
      "high": 9.449999809265137,
      "low": 9.039999961853027,
      "close": 9.069999694824219,
      "volume": 697300
    },
    {
      "time": "2026-03-24",
      "open": 8.930000305175781,
      "high": 9.029999732971191,
      "low": 8.760000228881836,
      "close": 8.920000076293945,
      "volume": 371900
    },
    {
      "time": "2026-03-25",
      "open": 9.039999961853027,
      "high": 9.178999900817871,
      "low": 8.850000381469727,
      "close": 8.890000343322754,
      "volume": 453700
    },
    {
      "time": "2026-03-26",
      "open": 8.760000228881836,
      "high": 9.020000457763672,
      "low": 8.600000381469727,
      "close": 8.829999923706055,
      "volume": 639000
    },
    {
      "time": "2026-03-27",
      "open": 8.800000190734863,
      "high": 8.880000114440918,
      "low": 8.335000038146973,
      "close": 8.34000015258789,
      "volume": 604300
    },
    {
      "time": "2026-03-30",
      "open": 8.359999656677246,
      "high": 8.550000190734863,
      "low": 7.929999828338623,
      "close": 7.960000038146973,
      "volume": 975800
    },
    {
      "time": "2026-03-31",
      "open": 8.140000343322754,
      "high": 8.180000305175781,
      "low": 7.710000038146973,
      "close": 7.880000114440918,
      "volume": 961000
    },
    {
      "time": "2026-04-01",
      "open": 7.949999809265137,
      "high": 8,
      "low": 7.699999809265137,
      "close": 7.760000228881836,
      "volume": 687500
    },
    {
      "time": "2026-04-02",
      "open": 7.639999866485596,
      "high": 8.130000114440918,
      "low": 7.521999835968018,
      "close": 8.09000015258789,
      "volume": 594700
    },
    {
      "time": "2026-04-06",
      "open": 8.09000015258789,
      "high": 8.270000457763672,
      "low": 7.900000095367432,
      "close": 8.010000228881836,
      "volume": 751000
    },
    {
      "time": "2026-04-07",
      "open": 7.940000057220459,
      "high": 8.210000038146973,
      "low": 7.320000171661377,
      "close": 8.050000190734863,
      "volume": 1007900
    },
    {
      "time": "2026-04-08",
      "open": 8.390000343322754,
      "high": 8.640000343322754,
      "low": 8.34000015258789,
      "close": 8.569999694824219,
      "volume": 1061100
    },
    {
      "time": "2026-04-09",
      "open": 8.4399995803833,
      "high": 8.539999961853027,
      "low": 8.050000190734863,
      "close": 8.0600004196167,
      "volume": 580500
    },
    {
      "time": "2026-04-10",
      "open": 8.079999923706055,
      "high": 8.229999542236328,
      "low": 7.800000190734863,
      "close": 8.119999885559082,
      "volume": 664600
    },
    {
      "time": "2026-04-13",
      "open": 8.069999694824219,
      "high": 8.609999656677246,
      "low": 8.010000228881836,
      "close": 8.5600004196167,
      "volume": 499300
    },
    {
      "time": "2026-04-14",
      "open": 8.579999923706055,
      "high": 8.829999923706055,
      "low": 8.482000350952148,
      "close": 8.720000267028809,
      "volume": 480100
    },
    {
      "time": "2026-04-15",
      "open": 8.779999732971191,
      "high": 8.90999984741211,
      "low": 8.670000076293945,
      "close": 8.800000190734863,
      "volume": 469800
    },
    {
      "time": "2026-04-16",
      "open": 8.859999656677246,
      "high": 8.979999542236328,
      "low": 8.710000038146973,
      "close": 8.859999656677246,
      "volume": 410700
    },
    {
      "time": "2026-04-17",
      "open": 8.979999542236328,
      "high": 9.310999870300293,
      "low": 8.880000114440918,
      "close": 9.260000228881836,
      "volume": 638800
    },
    {
      "time": "2026-04-20",
      "open": 9.3100004196167,
      "high": 9.725000381469727,
      "low": 9.3100004196167,
      "close": 9.640000343322754,
      "volume": 636000
    },
    {
      "time": "2026-04-21",
      "open": 9.600000381469727,
      "high": 9.739999771118164,
      "low": 9.380000114440918,
      "close": 9.4399995803833,
      "volume": 421200
    },
    {
      "time": "2026-04-22",
      "open": 9.399999618530273,
      "high": 9.59000015258789,
      "low": 9.260000228881836,
      "close": 9.260000228881836,
      "volume": 326600
    },
    {
      "time": "2026-04-23",
      "open": 9.229999542236328,
      "high": 9.255000114440918,
      "low": 8.970000267028809,
      "close": 9.210000038146973,
      "volume": 353600
    },
    {
      "time": "2026-04-24",
      "open": 9.15999984741211,
      "high": 9.40999984741211,
      "low": 9.15999984741211,
      "close": 9.210000038146973,
      "volume": 420700
    },
    {
      "time": "2026-04-27",
      "open": 9.210000038146973,
      "high": 9.460000038146973,
      "low": 9.210000038146973,
      "close": 9.319999694824219,
      "volume": 371100
    },
    {
      "time": "2026-04-28",
      "open": 9.380000114440918,
      "high": 9.550000190734863,
      "low": 9.229999542236328,
      "close": 9.449999809265137,
      "volume": 434200
    },
    {
      "time": "2026-04-29",
      "open": 9.369999885559082,
      "high": 9.5,
      "low": 9.260000228881836,
      "close": 9.380000114440918,
      "volume": 376100
    },
    {
      "time": "2026-04-30",
      "open": 9.399999618530273,
      "high": 9.604999542236328,
      "low": 9.210000038146973,
      "close": 9.5,
      "volume": 507600
    },
    {
      "time": "2026-05-01",
      "open": 9.470000267028809,
      "high": 9.729999542236328,
      "low": 9.335000038146973,
      "close": 9.4399995803833,
      "volume": 686000
    },
    {
      "time": "2026-05-04",
      "open": 9.40999984741211,
      "high": 9.630000114440918,
      "low": 9.1899995803833,
      "close": 9.1899995803833,
      "volume": 660000
    },
    {
      "time": "2026-05-05",
      "open": 9.239999771118164,
      "high": 9.489999771118164,
      "low": 9.180000305175781,
      "close": 9.260000228881836,
      "volume": 511100
    },
    {
      "time": "2026-05-06",
      "open": 9.25,
      "high": 9.489999771118164,
      "low": 9.210000038146973,
      "close": 9.4399995803833,
      "volume": 544300
    },
    {
      "time": "2026-05-07",
      "open": 9.479999542236328,
      "high": 9.579999923706055,
      "low": 9.3100004196167,
      "close": 9.380000114440918,
      "volume": 619500
    },
    {
      "time": "2026-05-08",
      "open": 9.5,
      "high": 9.5,
      "low": 8.180000305175781,
      "close": 9.079999923706055,
      "volume": 990300
    },
    {
      "time": "2026-05-11",
      "open": 9.180000305175781,
      "high": 9.65999984741211,
      "low": 9,
      "close": 9.229999542236328,
      "volume": 682600
    },
    {
      "time": "2026-05-12",
      "open": 9.270000457763672,
      "high": 9.40999984741211,
      "low": 9.140000343322754,
      "close": 9.34000015258789,
      "volume": 485500
    },
    {
      "time": "2026-05-13",
      "open": 9.380000114440918,
      "high": 9.5,
      "low": 9.09000015258789,
      "close": 9.25,
      "volume": 535700
    },
    {
      "time": "2026-05-14",
      "open": 9.40999984741211,
      "high": 9.479999542236328,
      "low": 9.050000190734863,
      "close": 9.170000076293945,
      "volume": 548100
    },
    {
      "time": "2026-05-15",
      "open": 8.989999771118164,
      "high": 9.270000457763672,
      "low": 8.859999656677246,
      "close": 9.09000015258789,
      "volume": 595800
    },
    {
      "time": "2026-05-18",
      "open": 9.109999656677246,
      "high": 9.470000267028809,
      "low": 9.069999694824219,
      "close": 9.380000114440918,
      "volume": 863300
    },
    {
      "time": "2026-05-19",
      "open": 9.380000114440918,
      "high": 9.399999618530273,
      "low": 8.819999694824219,
      "close": 8.84000015258789,
      "volume": 408700
    },
    {
      "time": "2026-05-20",
      "open": 9.029999732971191,
      "high": 9.029999732971191,
      "low": 8.760000228881836,
      "close": 8.859999656677246,
      "volume": 374700
    },
    {
      "time": "2026-05-21",
      "open": 8.760000228881836,
      "high": 8.989999771118164,
      "low": 8.586000442504883,
      "close": 8.970000267028809,
      "volume": 436200
    },
    {
      "time": "2026-05-22",
      "open": 8.970000267028809,
      "high": 9.09000015258789,
      "low": 8.899999618530273,
      "close": 9.039999961853027,
      "volume": 441400
    },
    {
      "time": "2026-05-26",
      "open": 9.069999694824219,
      "high": 9.649999618530273,
      "low": 8.85200023651123,
      "close": 9.5600004196167,
      "volume": 642300
    },
    {
      "time": "2026-05-27",
      "open": 9.5600004196167,
      "high": 9.699999809265137,
      "low": 9.300000190734863,
      "close": 9.319999694824219,
      "volume": 439900
    },
    {
      "time": "2026-05-28",
      "open": 9.210000038146973,
      "high": 9.34000015258789,
      "low": 9.130000114440918,
      "close": 9.229999542236328,
      "volume": 343900
    },
    {
      "time": "2026-05-29",
      "open": 9.239999771118164,
      "high": 9.289999961853027,
      "low": 8.930000305175781,
      "close": 8.979999542236328,
      "volume": 553200
    },
    {
      "time": "2026-06-01",
      "open": 8.880000114440918,
      "high": 9.1850004196167,
      "low": 8.880000114440918,
      "close": 9.050000190734863,
      "volume": 608900
    },
    {
      "time": "2026-06-02",
      "open": 9.010000228881836,
      "high": 9.079999923706055,
      "low": 8.699999809265137,
      "close": 8.829999923706055,
      "volume": 445100
    },
    {
      "time": "2026-06-03",
      "open": 8.670000076293945,
      "high": 8.670000076293945,
      "low": 8.220000267028809,
      "close": 8.300000190734863,
      "volume": 614100
    },
    {
      "time": "2026-06-04",
      "open": 8.420000076293945,
      "high": 8.869999885559082,
      "low": 8.350000381469727,
      "close": 8.869999885559082,
      "volume": 329200
    },
    {
      "time": "2026-06-05",
      "open": 8.979999542236328,
      "high": 8.979999542236328,
      "low": 8.675000190734863,
      "close": 8.760000228881836,
      "volume": 622200
    },
    {
      "time": "2026-06-08",
      "open": 8.770000457763672,
      "high": 8.989999771118164,
      "low": 8.670000076293945,
      "close": 8.710000038146973,
      "volume": 316800
    },
    {
      "time": "2026-06-09",
      "open": 8.800000190734863,
      "high": 9.079999923706055,
      "low": 8.75,
      "close": 8.9399995803833,
      "volume": 307900
    },
    {
      "time": "2026-06-10",
      "open": 9.100000381469727,
      "high": 9.354999542236328,
      "low": 9.029999732971191,
      "close": 9.109999656677246,
      "volume": 409800
    },
    {
      "time": "2026-06-11",
      "open": 9.229999542236328,
      "high": 9.4399995803833,
      "low": 9.041999816894531,
      "close": 9.399999618530273,
      "volume": 381900
    },
    {
      "time": "2026-06-12",
      "open": 9.5,
      "high": 9.890000343322754,
      "low": 9.430000305175781,
      "close": 9.59000015258789,
      "volume": 497600
    },
    {
      "time": "2026-06-15",
      "open": 9.770000457763672,
      "high": 9.850000381469727,
      "low": 9.569999694824219,
      "close": 9.649999618530273,
      "volume": 605600
    },
    {
      "time": "2026-06-16",
      "open": 9.699999809265137,
      "high": 9.880000114440918,
      "low": 9.649999618530273,
      "close": 9.739999771118164,
      "volume": 360900
    },
    {
      "time": "2026-06-17",
      "open": 9.710000038146973,
      "high": 9.899999618530273,
      "low": 9.569999694824219,
      "close": 9.65999984741211,
      "volume": 641700
    },
    {
      "time": "2026-06-18",
      "open": 9.6899995803833,
      "high": 9.720000267028809,
      "low": 9.140000343322754,
      "close": 9.25,
      "volume": 865200
    },
    {
      "time": "2026-06-22",
      "open": 9.369999885559082,
      "high": 9.680000305175781,
      "low": 9.3100004196167,
      "close": 9.5600004196167,
      "volume": 557300
    },
    {
      "time": "2026-06-23",
      "open": 9.489999771118164,
      "high": 9.729999542236328,
      "low": 9.444999694824219,
      "close": 9.630000114440918,
      "volume": 492400
    },
    {
      "time": "2026-06-24",
      "open": 9.489999771118164,
      "high": 9.569999694824219,
      "low": 9.229999542236328,
      "close": 9.300000190734863,
      "volume": 493200
    },
    {
      "time": "2026-06-25",
      "open": 9.300000190734863,
      "high": 9.40999984741211,
      "low": 9.119999885559082,
      "close": 9.239999771118164,
      "volume": 510000
    },
    {
      "time": "2026-06-26",
      "open": 9.34000015258789,
      "high": 9.90999984741211,
      "low": 9.270000457763672,
      "close": 9.90999984741211,
      "volume": 2012600
    },
    {
      "time": "2026-06-29",
      "open": 9.760000228881836,
      "high": 10.819999694824219,
      "low": 9.640000343322754,
      "close": 10.75,
      "volume": 1039300
    },
    {
      "time": "2026-06-30",
      "open": 10.789999961853027,
      "high": 11.079999923706055,
      "low": 10.710000038146973,
      "close": 10.710000038146973,
      "volume": 744500
    },
    {
      "time": "2026-07-01",
      "open": 10.479999542236328,
      "high": 11.84000015258789,
      "low": 10.34000015258789,
      "close": 11.680000305175781,
      "volume": 1044300
    },
    {
      "time": "2026-07-02",
      "open": 11.819999694824219,
      "high": 11.899999618530273,
      "low": 11.520999908447266,
      "close": 11.859999656677246,
      "volume": 578700
    },
    {
      "time": "2026-07-06",
      "open": 11.800000190734863,
      "high": 12.4399995803833,
      "low": 11.760000228881836,
      "close": 12,
      "volume": 797000
    },
    {
      "time": "2026-07-07",
      "open": 12,
      "high": 12.130000114440918,
      "low": 11.550000190734863,
      "close": 11.800000190734863,
      "volume": 1077300
    },
    {
      "time": "2026-07-08",
      "open": 11.850000381469727,
      "high": 11.899999618530273,
      "low": 11.569999694824219,
      "close": 11.630000114440918,
      "volume": 606100
    },
    {
      "time": "2026-07-09",
      "open": 11.720000267028809,
      "high": 12.09000015258789,
      "low": 11.600000381469727,
      "close": 11.989999771118164,
      "volume": 860600
    },
    {
      "time": "2026-07-10",
      "open": 12,
      "high": 12,
      "low": 11.069999694824219,
      "close": 11.109999656677246,
      "volume": 572800
    },
    {
      "time": "2026-07-13",
      "open": 11.050000190734863,
      "high": 11.239999771118164,
      "low": 10.90999984741211,
      "close": 11,
      "volume": 554300
    },
    {
      "time": "2026-07-14",
      "open": 11.270000457763672,
      "high": 11.579999923706055,
      "low": 11.029999732971191,
      "close": 11.140000343322754,
      "volume": 774700
    },
    {
      "time": "2026-07-15",
      "open": 11.029999732971191,
      "high": 11.40999984741211,
      "low": 10.699999809265137,
      "close": 10.880000114440918,
      "volume": 858100
    },
    {
      "time": "2026-07-16",
      "open": 11.010000228881836,
      "high": 11.010000228881836,
      "low": 10.46500015258789,
      "close": 10.510000228881836,
      "volume": 954100
    },
    {
      "time": "2026-07-17",
      "open": 10.270000457763672,
      "high": 10.59000015258789,
      "low": 10.109999656677246,
      "close": 10.359999656677246,
      "volume": 800500
    },
    {
      "time": "2026-07-20",
      "open": 10.300000190734863,
      "high": 10.65999984741211,
      "low": 10.234999656677246,
      "close": 10.260000228881836,
      "volume": 534900
    },
    {
      "time": "2026-07-21",
      "open": 10.569999694824219,
      "high": 10.569999694824219,
      "low": 10.270000457763672,
      "close": 10.380000114440918,
      "volume": 448300
    },
    {
      "time": "2026-07-22",
      "open": 10.25,
      "high": 10.579999923706055,
      "low": 10.109999656677246,
      "close": 10.300000190734863,
      "volume": 520200
    },
    {
      "time": "2026-07-23",
      "open": 10.569999694824219,
      "high": 10.569999694824219,
      "low": 9.984999656677246,
      "close": 10.050000190734863,
      "volume": 670600
    },
    {
      "time": "2026-07-24",
      "open": 10.170000076293945,
      "high": 10.630000114440918,
      "low": 10.029999732971191,
      "close": 10.380000114440918,
      "volume": 599000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 6.1853999996185305
    },
    {
      "time": "2025-10-06",
      "value": 6.20039999961853
    },
    {
      "time": "2025-10-07",
      "value": 6.211399993896484
    },
    {
      "time": "2025-10-08",
      "value": 6.223799991607666
    },
    {
      "time": "2025-10-09",
      "value": 6.235999984741211
    },
    {
      "time": "2025-10-10",
      "value": 6.242599983215332
    },
    {
      "time": "2025-10-13",
      "value": 6.254199981689453
    },
    {
      "time": "2025-10-14",
      "value": 6.264999990463257
    },
    {
      "time": "2025-10-15",
      "value": 6.275599985122681
    },
    {
      "time": "2025-10-16",
      "value": 6.278599977493286
    },
    {
      "time": "2025-10-17",
      "value": 6.278199977874756
    },
    {
      "time": "2025-10-20",
      "value": 6.269799976348877
    },
    {
      "time": "2025-10-21",
      "value": 6.271199970245362
    },
    {
      "time": "2025-10-22",
      "value": 6.257599973678589
    },
    {
      "time": "2025-10-23",
      "value": 6.241999979019165
    },
    {
      "time": "2025-10-24",
      "value": 6.23339997291565
    },
    {
      "time": "2025-10-27",
      "value": 6.215799980163574
    },
    {
      "time": "2025-10-28",
      "value": 6.19519998550415
    },
    {
      "time": "2025-10-29",
      "value": 6.172999982833862
    },
    {
      "time": "2025-10-30",
      "value": 6.146599988937378
    },
    {
      "time": "2025-10-31",
      "value": 6.118799991607666
    },
    {
      "time": "2025-11-03",
      "value": 6.090999994277954
    },
    {
      "time": "2025-11-04",
      "value": 6.053799991607666
    },
    {
      "time": "2025-11-05",
      "value": 6.0203999996185305
    },
    {
      "time": "2025-11-06",
      "value": 5.987800006866455
    },
    {
      "time": "2025-11-07",
      "value": 5.978200006484985
    },
    {
      "time": "2025-11-10",
      "value": 5.966200008392334
    },
    {
      "time": "2025-11-11",
      "value": 5.960200004577636
    },
    {
      "time": "2025-11-12",
      "value": 5.958400001525879
    },
    {
      "time": "2025-11-13",
      "value": 5.957399997711182
    },
    {
      "time": "2025-11-14",
      "value": 5.956599998474121
    },
    {
      "time": "2025-11-17",
      "value": 5.9475999927520755
    },
    {
      "time": "2025-11-18",
      "value": 5.942599992752076
    },
    {
      "time": "2025-11-19",
      "value": 5.935999994277954
    },
    {
      "time": "2025-11-20",
      "value": 5.919399995803833
    },
    {
      "time": "2025-11-21",
      "value": 5.904599990844726
    },
    {
      "time": "2025-11-24",
      "value": 5.888799991607666
    },
    {
      "time": "2025-11-25",
      "value": 5.879999990463257
    },
    {
      "time": "2025-11-26",
      "value": 5.877799987792969
    },
    {
      "time": "2025-11-28",
      "value": 5.880599994659423
    },
    {
      "time": "2025-12-01",
      "value": 5.890199995040893
    },
    {
      "time": "2025-12-02",
      "value": 5.896399993896484
    },
    {
      "time": "2025-12-03",
      "value": 5.911999998092651
    },
    {
      "time": "2025-12-04",
      "value": 5.92960000038147
    },
    {
      "time": "2025-12-05",
      "value": 5.950999994277954
    },
    {
      "time": "2025-12-08",
      "value": 5.981399993896485
    },
    {
      "time": "2025-12-09",
      "value": 6.015799989700318
    },
    {
      "time": "2025-12-10",
      "value": 6.06019998550415
    },
    {
      "time": "2025-12-11",
      "value": 6.1141999816894534
    },
    {
      "time": "2025-12-12",
      "value": 6.165599985122681
    },
    {
      "time": "2025-12-15",
      "value": 6.209399995803833
    },
    {
      "time": "2025-12-16",
      "value": 6.254399995803833
    },
    {
      "time": "2025-12-17",
      "value": 6.303800001144409
    },
    {
      "time": "2025-12-18",
      "value": 6.359800004959107
    },
    {
      "time": "2025-12-19",
      "value": 6.41020001411438
    },
    {
      "time": "2025-12-22",
      "value": 6.465300016403198
    },
    {
      "time": "2025-12-23",
      "value": 6.516300020217895
    },
    {
      "time": "2025-12-24",
      "value": 6.566500024795532
    },
    {
      "time": "2025-12-26",
      "value": 6.614500026702881
    },
    {
      "time": "2025-12-29",
      "value": 6.669900035858154
    },
    {
      "time": "2025-12-30",
      "value": 6.726100034713745
    },
    {
      "time": "2025-12-31",
      "value": 6.786700038909912
    },
    {
      "time": "2026-01-02",
      "value": 6.82810004234314
    },
    {
      "time": "2026-01-05",
      "value": 6.876900043487549
    },
    {
      "time": "2026-01-06",
      "value": 6.929700031280517
    },
    {
      "time": "2026-01-07",
      "value": 6.977700033187866
    },
    {
      "time": "2026-01-08",
      "value": 7.041500034332276
    },
    {
      "time": "2026-01-09",
      "value": 7.10750002861023
    },
    {
      "time": "2026-01-12",
      "value": 7.173100023269654
    },
    {
      "time": "2026-01-13",
      "value": 7.23830002784729
    },
    {
      "time": "2026-01-14",
      "value": 7.310500030517578
    },
    {
      "time": "2026-01-15",
      "value": 7.376300029754638
    },
    {
      "time": "2026-01-16",
      "value": 7.446900024414062
    },
    {
      "time": "2026-01-20",
      "value": 7.511500015258789
    },
    {
      "time": "2026-01-21",
      "value": 7.572500009536743
    },
    {
      "time": "2026-01-22",
      "value": 7.609900007247925
    },
    {
      "time": "2026-01-23",
      "value": 7.6434999942779545
    },
    {
      "time": "2026-01-26",
      "value": 7.675299997329712
    },
    {
      "time": "2026-01-27",
      "value": 7.702300004959106
    },
    {
      "time": "2026-01-28",
      "value": 7.730500011444092
    },
    {
      "time": "2026-01-29",
      "value": 7.760500011444091
    },
    {
      "time": "2026-01-30",
      "value": 7.785100011825562
    },
    {
      "time": "2026-02-02",
      "value": 7.823700017929077
    },
    {
      "time": "2026-02-03",
      "value": 7.850100021362305
    },
    {
      "time": "2026-02-04",
      "value": 7.89290002822876
    },
    {
      "time": "2026-02-05",
      "value": 7.921700029373169
    },
    {
      "time": "2026-02-06",
      "value": 7.952500028610229
    },
    {
      "time": "2026-02-09",
      "value": 7.984700031280518
    },
    {
      "time": "2026-02-10",
      "value": 8.016500034332275
    },
    {
      "time": "2026-02-11",
      "value": 8.04170002937317
    },
    {
      "time": "2026-02-12",
      "value": 8.07330002784729
    },
    {
      "time": "2026-02-13",
      "value": 8.112700023651122
    },
    {
      "time": "2026-02-17",
      "value": 8.145300016403198
    },
    {
      "time": "2026-02-18",
      "value": 8.184100017547607
    },
    {
      "time": "2026-02-19",
      "value": 8.220700025558472
    },
    {
      "time": "2026-02-20",
      "value": 8.247300033569337
    },
    {
      "time": "2026-02-23",
      "value": 8.26650004386902
    },
    {
      "time": "2026-02-24",
      "value": 8.282100038528442
    },
    {
      "time": "2026-02-25",
      "value": 8.2889000415802
    },
    {
      "time": "2026-02-26",
      "value": 8.3039000415802
    },
    {
      "time": "2026-02-27",
      "value": 8.320300035476684
    },
    {
      "time": "2026-03-02",
      "value": 8.34650004386902
    },
    {
      "time": "2026-03-03",
      "value": 8.373300046920777
    },
    {
      "time": "2026-03-04",
      "value": 8.396900033950805
    },
    {
      "time": "2026-03-05",
      "value": 8.425700025558472
    },
    {
      "time": "2026-03-06",
      "value": 8.452400026321412
    },
    {
      "time": "2026-03-09",
      "value": 8.47660002708435
    },
    {
      "time": "2026-03-10",
      "value": 8.51240002632141
    },
    {
      "time": "2026-03-11",
      "value": 8.544400033950806
    },
    {
      "time": "2026-03-12",
      "value": 8.572000036239624
    },
    {
      "time": "2026-03-13",
      "value": 8.60220004081726
    },
    {
      "time": "2026-03-16",
      "value": 8.629600038528443
    },
    {
      "time": "2026-03-17",
      "value": 8.67300004005432
    },
    {
      "time": "2026-03-18",
      "value": 8.70080002784729
    },
    {
      "time": "2026-03-19",
      "value": 8.717400045394898
    },
    {
      "time": "2026-03-20",
      "value": 8.732000036239624
    },
    {
      "time": "2026-03-23",
      "value": 8.739000024795532
    },
    {
      "time": "2026-03-24",
      "value": 8.74500002861023
    },
    {
      "time": "2026-03-25",
      "value": 8.75060004234314
    },
    {
      "time": "2026-03-26",
      "value": 8.760200033187866
    },
    {
      "time": "2026-03-27",
      "value": 8.754400033950805
    },
    {
      "time": "2026-03-30",
      "value": 8.744400033950805
    },
    {
      "time": "2026-03-31",
      "value": 8.73060004234314
    },
    {
      "time": "2026-04-01",
      "value": 8.715200052261352
    },
    {
      "time": "2026-04-02",
      "value": 8.710400056838989
    },
    {
      "time": "2026-04-06",
      "value": 8.70420006752014
    },
    {
      "time": "2026-04-07",
      "value": 8.700600080490112
    },
    {
      "time": "2026-04-08",
      "value": 8.7060000705719
    },
    {
      "time": "2026-04-09",
      "value": 8.705200071334838
    },
    {
      "time": "2026-04-10",
      "value": 8.710000066757202
    },
    {
      "time": "2026-04-13",
      "value": 8.720200071334839
    },
    {
      "time": "2026-04-14",
      "value": 8.745600080490112
    },
    {
      "time": "2026-04-15",
      "value": 8.760600080490113
    },
    {
      "time": "2026-04-16",
      "value": 8.79180006980896
    },
    {
      "time": "2026-04-17",
      "value": 8.82180006980896
    },
    {
      "time": "2026-04-20",
      "value": 8.869600076675415
    },
    {
      "time": "2026-04-21",
      "value": 8.910000066757203
    },
    {
      "time": "2026-04-22",
      "value": 8.93840006828308
    },
    {
      "time": "2026-04-23",
      "value": 8.960000066757202
    },
    {
      "time": "2026-04-24",
      "value": 8.98640007019043
    },
    {
      "time": "2026-04-27",
      "value": 9.007000064849853
    },
    {
      "time": "2026-04-28",
      "value": 9.02800006866455
    },
    {
      "time": "2026-04-29",
      "value": 9.045800075531005
    },
    {
      "time": "2026-04-30",
      "value": 9.058200073242187
    },
    {
      "time": "2026-05-01",
      "value": 9.072600059509277
    },
    {
      "time": "2026-05-04",
      "value": 9.082000045776367
    },
    {
      "time": "2026-05-05",
      "value": 9.09520004272461
    },
    {
      "time": "2026-05-06",
      "value": 9.109400043487549
    },
    {
      "time": "2026-05-07",
      "value": 9.122200050354003
    },
    {
      "time": "2026-05-08",
      "value": 9.122800045013427
    },
    {
      "time": "2026-05-11",
      "value": 9.124800033569336
    },
    {
      "time": "2026-05-12",
      "value": 9.12040002822876
    },
    {
      "time": "2026-05-13",
      "value": 9.112600021362304
    },
    {
      "time": "2026-05-14",
      "value": 9.097200031280517
    },
    {
      "time": "2026-05-15",
      "value": 9.080000038146972
    },
    {
      "time": "2026-05-18",
      "value": 9.07100004196167
    },
    {
      "time": "2026-05-19",
      "value": 9.055200042724609
    },
    {
      "time": "2026-05-20",
      "value": 9.026200027465821
    },
    {
      "time": "2026-05-21",
      "value": 9.003600025177002
    },
    {
      "time": "2026-05-22",
      "value": 8.987400016784669
    },
    {
      "time": "2026-05-26",
      "value": 8.982600021362305
    },
    {
      "time": "2026-05-27",
      "value": 8.970600013732911
    },
    {
      "time": "2026-05-28",
      "value": 8.953400001525878
    },
    {
      "time": "2026-05-29",
      "value": 8.94420000076294
    },
    {
      "time": "2026-06-01",
      "value": 8.944799995422363
    },
    {
      "time": "2026-06-02",
      "value": 8.941800003051759
    },
    {
      "time": "2026-06-03",
      "value": 8.926400012969971
    },
    {
      "time": "2026-06-04",
      "value": 8.925400009155274
    },
    {
      "time": "2026-06-05",
      "value": 8.922800006866455
    },
    {
      "time": "2026-06-08",
      "value": 8.920400009155273
    },
    {
      "time": "2026-06-09",
      "value": 8.932399997711181
    },
    {
      "time": "2026-06-10",
      "value": 8.955399990081787
    },
    {
      "time": "2026-06-11",
      "value": 8.985799980163574
    },
    {
      "time": "2026-06-12",
      "value": 9.022399978637695
    },
    {
      "time": "2026-06-15",
      "value": 9.053599967956544
    },
    {
      "time": "2026-06-16",
      "value": 9.088199958801269
    },
    {
      "time": "2026-06-17",
      "value": 9.120399951934814
    },
    {
      "time": "2026-06-18",
      "value": 9.13399995803833
    },
    {
      "time": "2026-06-22",
      "value": 9.16399995803833
    },
    {
      "time": "2026-06-23",
      "value": 9.194199962615967
    },
    {
      "time": "2026-06-24",
      "value": 9.20899995803833
    },
    {
      "time": "2026-06-25",
      "value": 9.219399948120117
    },
    {
      "time": "2026-06-26",
      "value": 9.241599941253662
    },
    {
      "time": "2026-06-29",
      "value": 9.279399948120117
    },
    {
      "time": "2026-06-30",
      "value": 9.30839994430542
    },
    {
      "time": "2026-07-01",
      "value": 9.34919994354248
    },
    {
      "time": "2026-07-02",
      "value": 9.39759994506836
    },
    {
      "time": "2026-07-06",
      "value": 9.452399940490723
    },
    {
      "time": "2026-07-07",
      "value": 9.504199943542481
    },
    {
      "time": "2026-07-08",
      "value": 9.552599945068359
    },
    {
      "time": "2026-07-09",
      "value": 9.605999946594238
    },
    {
      "time": "2026-07-10",
      "value": 9.639199943542481
    },
    {
      "time": "2026-07-13",
      "value": 9.671599941253662
    },
    {
      "time": "2026-07-14",
      "value": 9.704399948120118
    },
    {
      "time": "2026-07-15",
      "value": 9.73319995880127
    },
    {
      "time": "2026-07-16",
      "value": 9.759599971771241
    },
    {
      "time": "2026-07-17",
      "value": 9.78159996032715
    },
    {
      "time": "2026-07-20",
      "value": 9.797999973297118
    },
    {
      "time": "2026-07-21",
      "value": 9.81799997329712
    },
    {
      "time": "2026-07-22",
      "value": 9.842399978637696
    },
    {
      "time": "2026-07-23",
      "value": 9.858799991607667
    },
    {
      "time": "2026-07-24",
      "value": 9.879599990844726
    }
  ],
  "analysis": null
}