{
  "ok": true,
  "cached": false,
  "ticker": "ACI",
  "price": 11.03,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-08-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-01-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Albertsons stock in hot water after sobering reveal",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/c20258ba-399f-3e82-adf4-7766ae9195c3/albertsons-stock-in-hot-water.html",
      "published": "2026-07-25"
    },
    {
      "title": "Albertsons Q1 Miss Reflects Pressure on Grocery Sales, Pharmacy Growth, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/albertsons-q1-miss-reflects-pressure-153849215.html",
      "published": "2026-07-24"
    },
    {
      "title": "Albertsons warns of softer grocery demand as consumers pull back",
      "publisher": "Fox Business",
      "link": "https://finance.yahoo.com/m/b149e7cb-78c5-3c5d-aa8b-daf158e31379/albertsons-warns-of-softer.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX initiated, PayPal upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-paypal-upgraded-wall-133248895.html",
      "published": "2026-07-24"
    },
    {
      "title": "Albertsons Earnings May See Further Downside, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/albertsons-earnings-may-see-further-125304760.html",
      "published": "2026-07-24"
    },
    {
      "title": "BofA Adjusts Price Target on Albertsons Companies to $16 From $20",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-adjusts-price-target-albertsons-124659621.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deutsche Bank Adjusts Albertsons Price Target to $12 From $18, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-albertsons-price-121717889.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here Are Friday’s Top Wall Street Analyst Research Calls: Albertsons, Blue Owl Capital, Cleveland-Cliffs, Chime Financial, Digital Realty, Dover, PayPal Holdings, SpaceX, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bfa1c847-c934-3c1c-87fc-7a5ad457ee0e/here-are-friday%E2%80%99s-top-wall.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 20.469999313354492,
      "high": 20.469999313354492,
      "low": 19.979999542236328,
      "close": 20,
      "volume": 4368100
    },
    {
      "time": "2025-07-28",
      "open": 19.989999771118164,
      "high": 20.045000076293945,
      "low": 19.655000686645508,
      "close": 19.690000534057617,
      "volume": 6240400
    },
    {
      "time": "2025-07-29",
      "open": 19.729999542236328,
      "high": 19.809999465942383,
      "low": 19.575000762939453,
      "close": 19.670000076293945,
      "volume": 7866100
    },
    {
      "time": "2025-07-30",
      "open": 19.700000762939453,
      "high": 19.729999542236328,
      "low": 19.395000457763672,
      "close": 19.469999313354492,
      "volume": 7520900
    },
    {
      "time": "2025-07-31",
      "open": 19.360000610351562,
      "high": 19.5,
      "low": 19.200000762939453,
      "close": 19.219999313354492,
      "volume": 5404900
    },
    {
      "time": "2025-08-01",
      "open": 19.440000534057617,
      "high": 19.645000457763672,
      "low": 19.299999237060547,
      "close": 19.610000610351562,
      "volume": 5689900
    },
    {
      "time": "2025-08-04",
      "open": 19.40999984741211,
      "high": 19.639999389648438,
      "low": 19.239999771118164,
      "close": 19.260000228881836,
      "volume": 4343900
    },
    {
      "time": "2025-08-05",
      "open": 19.219999313354492,
      "high": 19.34000015258789,
      "low": 19.170000076293945,
      "close": 19.280000686645508,
      "volume": 6804600
    },
    {
      "time": "2025-08-06",
      "open": 19.25,
      "high": 19.635000228881836,
      "low": 19.25,
      "close": 19.59000015258789,
      "volume": 6032900
    },
    {
      "time": "2025-08-07",
      "open": 19.59000015258789,
      "high": 19.895000457763672,
      "low": 19.510000228881836,
      "close": 19.860000610351562,
      "volume": 4878900
    },
    {
      "time": "2025-08-08",
      "open": 19.899999618530273,
      "high": 20.020000457763672,
      "low": 19.665000915527344,
      "close": 19.709999084472656,
      "volume": 4805600
    },
    {
      "time": "2025-08-11",
      "open": 19.790000915527344,
      "high": 19.80500030517578,
      "low": 19.350000381469727,
      "close": 19.360000610351562,
      "volume": 7052700
    },
    {
      "time": "2025-08-12",
      "open": 19.3700008392334,
      "high": 19.510000228881836,
      "low": 19.25,
      "close": 19.5,
      "volume": 3927900
    },
    {
      "time": "2025-08-13",
      "open": 18.950000762939453,
      "high": 19.190000534057617,
      "low": 18.594999313354492,
      "close": 19.100000381469727,
      "volume": 9129600
    },
    {
      "time": "2025-08-14",
      "open": 19.1200008392334,
      "high": 19.299999237060547,
      "low": 19.010000228881836,
      "close": 19.059999465942383,
      "volume": 4989000
    },
    {
      "time": "2025-08-15",
      "open": 19.010000228881836,
      "high": 19.239999771118164,
      "low": 19.010000228881836,
      "close": 19.190000534057617,
      "volume": 4478600
    },
    {
      "time": "2025-08-18",
      "open": 19.229999542236328,
      "high": 19.354999542236328,
      "low": 19.104999542236328,
      "close": 19.229999542236328,
      "volume": 4042400
    },
    {
      "time": "2025-08-19",
      "open": 19.360000610351562,
      "high": 19.55500030517578,
      "low": 19.31999969482422,
      "close": 19.43000030517578,
      "volume": 3352100
    },
    {
      "time": "2025-08-20",
      "open": 19.559999465942383,
      "high": 19.709999084472656,
      "low": 19.459999084472656,
      "close": 19.709999084472656,
      "volume": 5489100
    },
    {
      "time": "2025-08-21",
      "open": 19.540000915527344,
      "high": 19.56999969482422,
      "low": 19.270000457763672,
      "close": 19.459999084472656,
      "volume": 4868500
    },
    {
      "time": "2025-08-22",
      "open": 19.5,
      "high": 19.600000381469727,
      "low": 19.399999618530273,
      "close": 19.520000457763672,
      "volume": 4186900
    },
    {
      "time": "2025-08-25",
      "open": 19.5,
      "high": 19.709999084472656,
      "low": 19.489999771118164,
      "close": 19.68000030517578,
      "volume": 3975300
    },
    {
      "time": "2025-08-26",
      "open": 19.65999984741211,
      "high": 19.709999084472656,
      "low": 19.360000610351562,
      "close": 19.399999618530273,
      "volume": 7370200
    },
    {
      "time": "2025-08-27",
      "open": 19.420000076293945,
      "high": 19.674999237060547,
      "low": 19.3700008392334,
      "close": 19.530000686645508,
      "volume": 7267800
    },
    {
      "time": "2025-08-28",
      "open": 19.3700008392334,
      "high": 19.44499969482422,
      "low": 19.020000457763672,
      "close": 19.260000228881836,
      "volume": 4132800
    },
    {
      "time": "2025-08-29",
      "open": 19.31999969482422,
      "high": 19.469999313354492,
      "low": 19.174999237060547,
      "close": 19.459999084472656,
      "volume": 4529900
    },
    {
      "time": "2025-09-02",
      "open": 19.5,
      "high": 19.549999237060547,
      "low": 19.165000915527344,
      "close": 19.260000228881836,
      "volume": 7880800
    },
    {
      "time": "2025-09-03",
      "open": 19.18000030517578,
      "high": 19.31999969482422,
      "low": 19.1200008392334,
      "close": 19.309999465942383,
      "volume": 3554500
    },
    {
      "time": "2025-09-04",
      "open": 19.34000015258789,
      "high": 19.489999771118164,
      "low": 18.96500015258789,
      "close": 19.100000381469727,
      "volume": 4740000
    },
    {
      "time": "2025-09-05",
      "open": 19.110000610351562,
      "high": 19.110000610351562,
      "low": 18.924999237060547,
      "close": 19.059999465942383,
      "volume": 4586700
    },
    {
      "time": "2025-09-08",
      "open": 19.059999465942383,
      "high": 19.25,
      "low": 18.861000061035156,
      "close": 19.25,
      "volume": 5980600
    },
    {
      "time": "2025-09-09",
      "open": 19.190000534057617,
      "high": 19.200000762939453,
      "low": 18.6299991607666,
      "close": 18.729999542236328,
      "volume": 7136400
    },
    {
      "time": "2025-09-10",
      "open": 18.65999984741211,
      "high": 18.719999313354492,
      "low": 18.420000076293945,
      "close": 18.549999237060547,
      "volume": 5210500
    },
    {
      "time": "2025-09-11",
      "open": 18.610000610351562,
      "high": 18.719999313354492,
      "low": 18.440000534057617,
      "close": 18.719999313354492,
      "volume": 7479600
    },
    {
      "time": "2025-09-12",
      "open": 18.68000030517578,
      "high": 18.790000915527344,
      "low": 18.610000610351562,
      "close": 18.729999542236328,
      "volume": 3293500
    },
    {
      "time": "2025-09-15",
      "open": 18.770000457763672,
      "high": 18.774999618530273,
      "low": 18.395000457763672,
      "close": 18.399999618530273,
      "volume": 5563100
    },
    {
      "time": "2025-09-16",
      "open": 18.450000762939453,
      "high": 18.475000381469727,
      "low": 18.209999084472656,
      "close": 18.450000762939453,
      "volume": 7983700
    },
    {
      "time": "2025-09-17",
      "open": 18.489999771118164,
      "high": 18.600000381469727,
      "low": 18.34000015258789,
      "close": 18.389999389648438,
      "volume": 7022000
    },
    {
      "time": "2025-09-18",
      "open": 18.40999984741211,
      "high": 18.454999923706055,
      "low": 18.280000686645508,
      "close": 18.329999923706055,
      "volume": 4738000
    },
    {
      "time": "2025-09-19",
      "open": 18.280000686645508,
      "high": 18.31999969482422,
      "low": 17.809999465942383,
      "close": 17.899999618530273,
      "volume": 10053100
    },
    {
      "time": "2025-09-22",
      "open": 17.969999313354492,
      "high": 17.969999313354492,
      "low": 17.6200008392334,
      "close": 17.719999313354492,
      "volume": 7056300
    },
    {
      "time": "2025-09-23",
      "open": 17.709999084472656,
      "high": 17.7450008392334,
      "low": 17.5,
      "close": 17.579999923706055,
      "volume": 6206800
    },
    {
      "time": "2025-09-24",
      "open": 17.600000381469727,
      "high": 17.799999237060547,
      "low": 17.600000381469727,
      "close": 17.719999313354492,
      "volume": 4234500
    },
    {
      "time": "2025-09-25",
      "open": 17.84000015258789,
      "high": 17.850000381469727,
      "low": 17.354999542236328,
      "close": 17.450000762939453,
      "volume": 5623100
    },
    {
      "time": "2025-09-26",
      "open": 17.469999313354492,
      "high": 17.610000610351562,
      "low": 17.34000015258789,
      "close": 17.559999465942383,
      "volume": 4739700
    },
    {
      "time": "2025-09-29",
      "open": 17.579999923706055,
      "high": 17.59000015258789,
      "low": 17.309999465942383,
      "close": 17.479999542236328,
      "volume": 5582700
    },
    {
      "time": "2025-09-30",
      "open": 17.389999389648438,
      "high": 17.594999313354492,
      "low": 17.344999313354492,
      "close": 17.510000228881836,
      "volume": 6836700
    },
    {
      "time": "2025-10-01",
      "open": 17.530000686645508,
      "high": 17.600000381469727,
      "low": 17.110000610351562,
      "close": 17.350000381469727,
      "volume": 6094900
    },
    {
      "time": "2025-10-02",
      "open": 17.200000762939453,
      "high": 17.450000762939453,
      "low": 17.190000534057617,
      "close": 17.350000381469727,
      "volume": 5470800
    },
    {
      "time": "2025-10-03",
      "open": 17.309999465942383,
      "high": 17.5049991607666,
      "low": 17.280000686645508,
      "close": 17.3799991607666,
      "volume": 4785200
    },
    {
      "time": "2025-10-06",
      "open": 17.299999237060547,
      "high": 17.350000381469727,
      "low": 16.75,
      "close": 16.799999237060547,
      "volume": 8740100
    },
    {
      "time": "2025-10-07",
      "open": 16.809999465942383,
      "high": 17.219999313354492,
      "low": 16.700000762939453,
      "close": 17.190000534057617,
      "volume": 8915100
    },
    {
      "time": "2025-10-08",
      "open": 17.280000686645508,
      "high": 17.3700008392334,
      "low": 17.149999618530273,
      "close": 17.350000381469727,
      "volume": 8452100
    },
    {
      "time": "2025-10-09",
      "open": 17.450000762939453,
      "high": 17.649999618530273,
      "low": 17.139999389648438,
      "close": 17.290000915527344,
      "volume": 8738100
    },
    {
      "time": "2025-10-10",
      "open": 17.309999465942383,
      "high": 17.309999465942383,
      "low": 16.954999923706055,
      "close": 17.1200008392334,
      "volume": 9017600
    },
    {
      "time": "2025-10-13",
      "open": 16.959999084472656,
      "high": 17.216999053955078,
      "low": 16.850000381469727,
      "close": 16.950000762939453,
      "volume": 8974700
    },
    {
      "time": "2025-10-14",
      "open": 18.450000762939453,
      "high": 19.5,
      "low": 17.700000762939453,
      "close": 19.260000228881836,
      "volume": 23622400
    },
    {
      "time": "2025-10-15",
      "open": 19.209999084472656,
      "high": 19.290000915527344,
      "low": 18.90999984741211,
      "close": 19.209999084472656,
      "volume": 10703900
    },
    {
      "time": "2025-10-16",
      "open": 19.170000076293945,
      "high": 19.540000915527344,
      "low": 19.079999923706055,
      "close": 19.229999542236328,
      "volume": 8553200
    },
    {
      "time": "2025-10-17",
      "open": 19.399999618530273,
      "high": 19.875,
      "low": 19.31999969482422,
      "close": 19.739999771118164,
      "volume": 9887700
    },
    {
      "time": "2025-10-20",
      "open": 19.690000534057617,
      "high": 20,
      "low": 19.559999465942383,
      "close": 19.65999984741211,
      "volume": 7152800
    },
    {
      "time": "2025-10-21",
      "open": 19.639999389648438,
      "high": 19.920000076293945,
      "low": 19.299999237060547,
      "close": 19.34000015258789,
      "volume": 10814900
    },
    {
      "time": "2025-10-22",
      "open": 19.350000381469727,
      "high": 19.6200008392334,
      "low": 19.280000686645508,
      "close": 19.559999465942383,
      "volume": 6796900
    },
    {
      "time": "2025-10-23",
      "open": 19.6200008392334,
      "high": 19.760000228881836,
      "low": 19.200000762939453,
      "close": 19.209999084472656,
      "volume": 8124200
    },
    {
      "time": "2025-10-24",
      "open": 19.15999984741211,
      "high": 19.204999923706055,
      "low": 18.565000534057617,
      "close": 18.649999618530273,
      "volume": 8144400
    },
    {
      "time": "2025-10-27",
      "open": 18.559999465942383,
      "high": 18.81999969482422,
      "low": 18.360000610351562,
      "close": 18.780000686645508,
      "volume": 7410800
    },
    {
      "time": "2025-10-28",
      "open": 18.649999618530273,
      "high": 18.790000915527344,
      "low": 18.440000534057617,
      "close": 18.469999313354492,
      "volume": 6372000
    },
    {
      "time": "2025-10-29",
      "open": 18.280000686645508,
      "high": 18.385000228881836,
      "low": 18.200000762939453,
      "close": 18.270000457763672,
      "volume": 8408800
    },
    {
      "time": "2025-10-30",
      "open": 18.260000228881836,
      "high": 18.399999618530273,
      "low": 17.8700008392334,
      "close": 17.90999984741211,
      "volume": 6653500
    },
    {
      "time": "2025-10-31",
      "open": 17.709999084472656,
      "high": 17.764999389648438,
      "low": 17.190000534057617,
      "close": 17.690000534057617,
      "volume": 12220200
    },
    {
      "time": "2025-11-03",
      "open": 17.5,
      "high": 17.674999237060547,
      "low": 17.43000030517578,
      "close": 17.59000015258789,
      "volume": 14791100
    },
    {
      "time": "2025-11-04",
      "open": 17.639999389648438,
      "high": 17.729999542236328,
      "low": 17.270000457763672,
      "close": 17.309999465942383,
      "volume": 8564600
    },
    {
      "time": "2025-11-05",
      "open": 17.280000686645508,
      "high": 17.75,
      "low": 17.135000228881836,
      "close": 17.479999542236328,
      "volume": 7465000
    },
    {
      "time": "2025-11-06",
      "open": 17.489999771118164,
      "high": 17.719999313354492,
      "low": 17.375,
      "close": 17.479999542236328,
      "volume": 6357300
    },
    {
      "time": "2025-11-07",
      "open": 17.59000015258789,
      "high": 17.920000076293945,
      "low": 17.520000457763672,
      "close": 17.729999542236328,
      "volume": 6552700
    },
    {
      "time": "2025-11-10",
      "open": 17.610000610351562,
      "high": 17.739999771118164,
      "low": 17.382999420166016,
      "close": 17.479999542236328,
      "volume": 10474400
    },
    {
      "time": "2025-11-11",
      "open": 17.690000534057617,
      "high": 17.84000015258789,
      "low": 17.520000457763672,
      "close": 17.81999969482422,
      "volume": 7168400
    },
    {
      "time": "2025-11-12",
      "open": 17.84000015258789,
      "high": 18.100000381469727,
      "low": 17.809999465942383,
      "close": 17.860000610351562,
      "volume": 5281400
    },
    {
      "time": "2025-11-13",
      "open": 17.8700008392334,
      "high": 18.165000915527344,
      "low": 17.8700008392334,
      "close": 17.959999084472656,
      "volume": 6201900
    },
    {
      "time": "2025-11-14",
      "open": 18.040000915527344,
      "high": 18.229999542236328,
      "low": 17.90999984741211,
      "close": 18.209999084472656,
      "volume": 5459700
    },
    {
      "time": "2025-11-17",
      "open": 18.209999084472656,
      "high": 18.31999969482422,
      "low": 17.990999221801758,
      "close": 18.1200008392334,
      "volume": 5677800
    },
    {
      "time": "2025-11-18",
      "open": 18.229999542236328,
      "high": 18.25,
      "low": 17.934999465942383,
      "close": 18.139999389648438,
      "volume": 6005400
    },
    {
      "time": "2025-11-19",
      "open": 18.170000076293945,
      "high": 18.190000534057617,
      "low": 17.825000762939453,
      "close": 17.84000015258789,
      "volume": 6655900
    },
    {
      "time": "2025-11-20",
      "open": 17.780000686645508,
      "high": 17.889999389648438,
      "low": 17.5,
      "close": 17.56999969482422,
      "volume": 8397000
    },
    {
      "time": "2025-11-21",
      "open": 17.6200008392334,
      "high": 17.899999618530273,
      "low": 17.530000686645508,
      "close": 17.610000610351562,
      "volume": 7937500
    },
    {
      "time": "2025-11-24",
      "open": 17.799999237060547,
      "high": 17.799999237060547,
      "low": 17.190000534057617,
      "close": 17.559999465942383,
      "volume": 36781900
    },
    {
      "time": "2025-11-25",
      "open": 17.649999618530273,
      "high": 18.010000228881836,
      "low": 17.639999389648438,
      "close": 18,
      "volume": 8333300
    },
    {
      "time": "2025-11-26",
      "open": 17.979999542236328,
      "high": 18.350000381469727,
      "low": 17.979999542236328,
      "close": 18.139999389648438,
      "volume": 6664000
    },
    {
      "time": "2025-11-28",
      "open": 18.139999389648438,
      "high": 18.40999984741211,
      "low": 18.094999313354492,
      "close": 18.329999923706055,
      "volume": 3121000
    },
    {
      "time": "2025-12-01",
      "open": 18.25,
      "high": 18.360000610351562,
      "low": 18.100000381469727,
      "close": 18.100000381469727,
      "volume": 7332000
    },
    {
      "time": "2025-12-02",
      "open": 18.040000915527344,
      "high": 18.190000534057617,
      "low": 17.84000015258789,
      "close": 17.850000381469727,
      "volume": 8946300
    },
    {
      "time": "2025-12-03",
      "open": 17.93000030517578,
      "high": 18.280000686645508,
      "low": 17.850000381469727,
      "close": 17.940000534057617,
      "volume": 5978600
    },
    {
      "time": "2025-12-04",
      "open": 17.8700008392334,
      "high": 17.90999984741211,
      "low": 17.450000762939453,
      "close": 17.65999984741211,
      "volume": 8854200
    },
    {
      "time": "2025-12-05",
      "open": 17.6299991607666,
      "high": 17.68000030517578,
      "low": 17.149999618530273,
      "close": 17.219999313354492,
      "volume": 12663400
    },
    {
      "time": "2025-12-08",
      "open": 17.229999542236328,
      "high": 17.3799991607666,
      "low": 17.155000686645508,
      "close": 17.15999984741211,
      "volume": 7671900
    },
    {
      "time": "2025-12-09",
      "open": 17.200000762939453,
      "high": 17.354999542236328,
      "low": 17.170000076293945,
      "close": 17.229999542236328,
      "volume": 6281800
    },
    {
      "time": "2025-12-10",
      "open": 17.260000228881836,
      "high": 17.540000915527344,
      "low": 17.049999237060547,
      "close": 17.059999465942383,
      "volume": 14122200
    },
    {
      "time": "2025-12-11",
      "open": 17.1200008392334,
      "high": 17.420000076293945,
      "low": 17.093000411987305,
      "close": 17.280000686645508,
      "volume": 5795300
    },
    {
      "time": "2025-12-12",
      "open": 17.3799991607666,
      "high": 17.565000534057617,
      "low": 17.28499984741211,
      "close": 17.360000610351562,
      "volume": 5860800
    },
    {
      "time": "2025-12-15",
      "open": 17.389999389648438,
      "high": 17.454999923706055,
      "low": 16.549999237060547,
      "close": 17.329999923706055,
      "volume": 10411300
    },
    {
      "time": "2025-12-16",
      "open": 17.360000610351562,
      "high": 17.514999389648438,
      "low": 17.125,
      "close": 17.469999313354492,
      "volume": 8722700
    },
    {
      "time": "2025-12-17",
      "open": 17.399999618530273,
      "high": 17.825000762939453,
      "low": 17.34000015258789,
      "close": 17.68000030517578,
      "volume": 7648200
    },
    {
      "time": "2025-12-18",
      "open": 17.469999313354492,
      "high": 17.674999237060547,
      "low": 17.440000534057617,
      "close": 17.469999313354492,
      "volume": 12403600
    },
    {
      "time": "2025-12-19",
      "open": 17.459999084472656,
      "high": 17.4950008392334,
      "low": 17.270000457763672,
      "close": 17.43000030517578,
      "volume": 15000000
    },
    {
      "time": "2025-12-22",
      "open": 17.3799991607666,
      "high": 17.454999923706055,
      "low": 17.190000534057617,
      "close": 17.450000762939453,
      "volume": 6179700
    },
    {
      "time": "2025-12-23",
      "open": 17.3799991607666,
      "high": 17.395000457763672,
      "low": 17.020000457763672,
      "close": 17.209999084472656,
      "volume": 8818000
    },
    {
      "time": "2025-12-24",
      "open": 17.290000915527344,
      "high": 17.308000564575195,
      "low": 17.170000076293945,
      "close": 17.280000686645508,
      "volume": 2982700
    },
    {
      "time": "2025-12-26",
      "open": 17.209999084472656,
      "high": 17.440000534057617,
      "low": 17.209999084472656,
      "close": 17.40999984741211,
      "volume": 6705200
    },
    {
      "time": "2025-12-29",
      "open": 17.209999084472656,
      "high": 17.520000457763672,
      "low": 17.209999084472656,
      "close": 17.290000915527344,
      "volume": 7981100
    },
    {
      "time": "2025-12-30",
      "open": 17.25,
      "high": 17.450000762939453,
      "low": 17.25,
      "close": 17.25,
      "volume": 6241900
    },
    {
      "time": "2025-12-31",
      "open": 17.219999313354492,
      "high": 17.360000610351562,
      "low": 17.170000076293945,
      "close": 17.170000076293945,
      "volume": 7368400
    },
    {
      "time": "2026-01-02",
      "open": 17.170000076293945,
      "high": 17.347000122070312,
      "low": 17.049999237060547,
      "close": 17.309999465942383,
      "volume": 6807300
    },
    {
      "time": "2026-01-05",
      "open": 17.290000915527344,
      "high": 17.364999771118164,
      "low": 16.93000030517578,
      "close": 17.260000228881836,
      "volume": 9617600
    },
    {
      "time": "2026-01-06",
      "open": 17.290000915527344,
      "high": 17.389999389648438,
      "low": 16.985000610351562,
      "close": 17.110000610351562,
      "volume": 16175100
    },
    {
      "time": "2026-01-07",
      "open": 17.299999237060547,
      "high": 17.40999984741211,
      "low": 15.800000190734863,
      "close": 16.09000015258789,
      "volume": 26947200
    },
    {
      "time": "2026-01-08",
      "open": 15.949999809265137,
      "high": 16.68000030517578,
      "low": 15.949999809265137,
      "close": 16.6299991607666,
      "volume": 16577400
    },
    {
      "time": "2026-01-09",
      "open": 16.700000762939453,
      "high": 16.950000762939453,
      "low": 16.625,
      "close": 16.65999984741211,
      "volume": 11663500
    },
    {
      "time": "2026-01-12",
      "open": 16.670000076293945,
      "high": 17.530000686645508,
      "low": 16.65999984741211,
      "close": 17.219999313354492,
      "volume": 17604300
    },
    {
      "time": "2026-01-13",
      "open": 17.149999618530273,
      "high": 17.239999771118164,
      "low": 17.030000686645508,
      "close": 17.190000534057617,
      "volume": 8546600
    },
    {
      "time": "2026-01-14",
      "open": 17.270000457763672,
      "high": 17.885000228881836,
      "low": 17.25,
      "close": 17.709999084472656,
      "volume": 7752500
    },
    {
      "time": "2026-01-15",
      "open": 17.229999542236328,
      "high": 17.65999984741211,
      "low": 17.049999237060547,
      "close": 17.3799991607666,
      "volume": 10210000
    },
    {
      "time": "2026-01-16",
      "open": 17.290000915527344,
      "high": 17.459999084472656,
      "low": 17.225000381469727,
      "close": 17.31999969482422,
      "volume": 4934200
    },
    {
      "time": "2026-01-20",
      "open": 17.290000915527344,
      "high": 17.40999984741211,
      "low": 16.989999771118164,
      "close": 17.139999389648438,
      "volume": 7963500
    },
    {
      "time": "2026-01-21",
      "open": 17.18000030517578,
      "high": 17.200000762939453,
      "low": 16.954999923706055,
      "close": 17.020000457763672,
      "volume": 5864600
    },
    {
      "time": "2026-01-22",
      "open": 16.950000762939453,
      "high": 17.219999313354492,
      "low": 16.56999969482422,
      "close": 17.18000030517578,
      "volume": 8452600
    },
    {
      "time": "2026-01-23",
      "open": 17,
      "high": 17.155000686645508,
      "low": 16.7549991607666,
      "close": 17.059999465942383,
      "volume": 6584900
    },
    {
      "time": "2026-01-26",
      "open": 17.200000762939453,
      "high": 17.415000915527344,
      "low": 17.15999984741211,
      "close": 17.219999313354492,
      "volume": 7109100
    },
    {
      "time": "2026-01-27",
      "open": 17.149999618530273,
      "high": 17.239999771118164,
      "low": 16.399999618530273,
      "close": 16.65999984741211,
      "volume": 9597700
    },
    {
      "time": "2026-01-28",
      "open": 16.770000457763672,
      "high": 16.90999984741211,
      "low": 16.625,
      "close": 16.690000534057617,
      "volume": 4637000
    },
    {
      "time": "2026-01-29",
      "open": 16.719999313354492,
      "high": 16.809999465942383,
      "low": 16.479999542236328,
      "close": 16.59000015258789,
      "volume": 7576100
    },
    {
      "time": "2026-01-30",
      "open": 16.520000457763672,
      "high": 16.704999923706055,
      "low": 16.5,
      "close": 16.649999618530273,
      "volume": 6097100
    },
    {
      "time": "2026-02-02",
      "open": 16.68000030517578,
      "high": 16.8700008392334,
      "low": 16.520000457763672,
      "close": 16.860000610351562,
      "volume": 6571600
    },
    {
      "time": "2026-02-03",
      "open": 16.81999969482422,
      "high": 17.549999237060547,
      "low": 16.775999069213867,
      "close": 17.450000762939453,
      "volume": 7986800
    },
    {
      "time": "2026-02-04",
      "open": 17.530000686645508,
      "high": 18.079999923706055,
      "low": 17.5,
      "close": 17.760000228881836,
      "volume": 6981100
    },
    {
      "time": "2026-02-05",
      "open": 17.809999465942383,
      "high": 18.084999084472656,
      "low": 17.690000534057617,
      "close": 17.790000915527344,
      "volume": 6347800
    },
    {
      "time": "2026-02-06",
      "open": 17.81999969482422,
      "high": 18.200000762939453,
      "low": 17.81999969482422,
      "close": 18.09000015258789,
      "volume": 6669900
    },
    {
      "time": "2026-02-09",
      "open": 18.1299991607666,
      "high": 18.469999313354492,
      "low": 17.915000915527344,
      "close": 18.15999984741211,
      "volume": 6648100
    },
    {
      "time": "2026-02-10",
      "open": 17.899999618530273,
      "high": 18.06999969482422,
      "low": 17.565000534057617,
      "close": 17.56999969482422,
      "volume": 6048100
    },
    {
      "time": "2026-02-11",
      "open": 17.5,
      "high": 17.905000686645508,
      "low": 17.360000610351562,
      "close": 17.729999542236328,
      "volume": 5426200
    },
    {
      "time": "2026-02-12",
      "open": 17.760000228881836,
      "high": 18.184999465942383,
      "low": 17.760000228881836,
      "close": 17.93000030517578,
      "volume": 6071500
    },
    {
      "time": "2026-02-13",
      "open": 17.90999984741211,
      "high": 18.59000015258789,
      "low": 17.899999618530273,
      "close": 18.56999969482422,
      "volume": 5785800
    },
    {
      "time": "2026-02-17",
      "open": 18.719999313354492,
      "high": 18.829999923706055,
      "low": 18.28499984741211,
      "close": 18.469999313354492,
      "volume": 5410400
    },
    {
      "time": "2026-02-18",
      "open": 18.420000076293945,
      "high": 18.520000457763672,
      "low": 17.989999771118164,
      "close": 18.1200008392334,
      "volume": 6558300
    },
    {
      "time": "2026-02-19",
      "open": 18.059999465942383,
      "high": 18.360000610351562,
      "low": 17.739999771118164,
      "close": 17.93000030517578,
      "volume": 4430400
    },
    {
      "time": "2026-02-20",
      "open": 17.959999084472656,
      "high": 17.959999084472656,
      "low": 17.610000610351562,
      "close": 17.899999618530273,
      "volume": 4805400
    },
    {
      "time": "2026-02-23",
      "open": 17.799999237060547,
      "high": 18.53499984741211,
      "low": 17.770000457763672,
      "close": 18.510000228881836,
      "volume": 5837800
    },
    {
      "time": "2026-02-24",
      "open": 18.510000228881836,
      "high": 18.829999923706055,
      "low": 18.479999542236328,
      "close": 18.65999984741211,
      "volume": 6031500
    },
    {
      "time": "2026-02-25",
      "open": 18.5,
      "high": 18.559999465942383,
      "low": 17.565000534057617,
      "close": 17.700000762939453,
      "volume": 6210800
    },
    {
      "time": "2026-02-26",
      "open": 17.780000686645508,
      "high": 18.049999237060547,
      "low": 17.760000228881836,
      "close": 17.799999237060547,
      "volume": 4714600
    },
    {
      "time": "2026-02-27",
      "open": 17.799999237060547,
      "high": 17.969999313354492,
      "low": 17.729999542236328,
      "close": 17.899999618530273,
      "volume": 5320600
    },
    {
      "time": "2026-03-02",
      "open": 17.860000610351562,
      "high": 17.979999542236328,
      "low": 17.670000076293945,
      "close": 17.700000762939453,
      "volume": 4641100
    },
    {
      "time": "2026-03-03",
      "open": 17.610000610351562,
      "high": 17.704999923706055,
      "low": 17.364999771118164,
      "close": 17.520000457763672,
      "volume": 3811100
    },
    {
      "time": "2026-03-04",
      "open": 17.510000228881836,
      "high": 17.524999618530273,
      "low": 16.850000381469727,
      "close": 17.100000381469727,
      "volume": 8956000
    },
    {
      "time": "2026-03-05",
      "open": 16.920000076293945,
      "high": 17.485000610351562,
      "low": 16.899999618530273,
      "close": 17.299999237060547,
      "volume": 6656000
    },
    {
      "time": "2026-03-06",
      "open": 17.229999542236328,
      "high": 17.895000457763672,
      "low": 17.149999618530273,
      "close": 17.770000457763672,
      "volume": 5746600
    },
    {
      "time": "2026-03-09",
      "open": 17.639999389648438,
      "high": 17.649999618530273,
      "low": 17.229999542236328,
      "close": 17.229999542236328,
      "volume": 5441500
    },
    {
      "time": "2026-03-10",
      "open": 17.110000610351562,
      "high": 17.121999740600586,
      "low": 16.7549991607666,
      "close": 16.760000228881836,
      "volume": 6294500
    },
    {
      "time": "2026-03-11",
      "open": 16.809999465942383,
      "high": 16.834999084472656,
      "low": 16.399999618530273,
      "close": 16.440000534057617,
      "volume": 6000100
    },
    {
      "time": "2026-03-12",
      "open": 16.520000457763672,
      "high": 17.290000915527344,
      "low": 16.420000076293945,
      "close": 16.8700008392334,
      "volume": 7221200
    },
    {
      "time": "2026-03-13",
      "open": 17,
      "high": 17.309999465942383,
      "low": 16.899999618530273,
      "close": 17.270000457763672,
      "volume": 4418900
    },
    {
      "time": "2026-03-16",
      "open": 17.290000915527344,
      "high": 17.454999923706055,
      "low": 17.065000534057617,
      "close": 17.309999465942383,
      "volume": 7492900
    },
    {
      "time": "2026-03-17",
      "open": 17.40999984741211,
      "high": 17.875,
      "low": 17.309999465942383,
      "close": 17.6299991607666,
      "volume": 4737700
    },
    {
      "time": "2026-03-18",
      "open": 17.520000457763672,
      "high": 17.65999984741211,
      "low": 17.280000686645508,
      "close": 17.280000686645508,
      "volume": 5846500
    },
    {
      "time": "2026-03-19",
      "open": 17.34000015258789,
      "high": 17.815000534057617,
      "low": 17.34000015258789,
      "close": 17.34000015258789,
      "volume": 5442200
    },
    {
      "time": "2026-03-20",
      "open": 17.420000076293945,
      "high": 17.524999618530273,
      "low": 17.225000381469727,
      "close": 17.290000915527344,
      "volume": 15817200
    },
    {
      "time": "2026-03-23",
      "open": 17.25,
      "high": 17.270000457763672,
      "low": 16.639999389648438,
      "close": 17.1299991607666,
      "volume": 6997200
    },
    {
      "time": "2026-03-24",
      "open": 17.06999969482422,
      "high": 17.274999618530273,
      "low": 16.84000015258789,
      "close": 16.860000610351562,
      "volume": 4702100
    },
    {
      "time": "2026-03-25",
      "open": 16.93000030517578,
      "high": 16.950000762939453,
      "low": 16.385000228881836,
      "close": 16.56999969482422,
      "volume": 5864200
    },
    {
      "time": "2026-03-26",
      "open": 16.59000015258789,
      "high": 17.100000381469727,
      "low": 16.565000534057617,
      "close": 17.09000015258789,
      "volume": 3682600
    },
    {
      "time": "2026-03-27",
      "open": 17.139999389648438,
      "high": 17.28499984741211,
      "low": 17.05500030517578,
      "close": 17.06999969482422,
      "volume": 5087800
    },
    {
      "time": "2026-03-30",
      "open": 17.09000015258789,
      "high": 17.549999237060547,
      "low": 17.01300048828125,
      "close": 17.3799991607666,
      "volume": 4820600
    },
    {
      "time": "2026-03-31",
      "open": 17.43000030517578,
      "high": 17.4950008392334,
      "low": 17.0049991607666,
      "close": 17.040000915527344,
      "volume": 5747000
    },
    {
      "time": "2026-04-01",
      "open": 17.149999618530273,
      "high": 17.229999542236328,
      "low": 16.725000381469727,
      "close": 17.010000228881836,
      "volume": 6717200
    },
    {
      "time": "2026-04-02",
      "open": 17.200000762939453,
      "high": 17.489999771118164,
      "low": 17.020000457763672,
      "close": 17.450000762939453,
      "volume": 5924600
    },
    {
      "time": "2026-04-06",
      "open": 17.670000076293945,
      "high": 18,
      "low": 17.549999237060547,
      "close": 17.989999771118164,
      "volume": 5269200
    },
    {
      "time": "2026-04-07",
      "open": 17.989999771118164,
      "high": 18.219999313354492,
      "low": 17.940000534057617,
      "close": 18.049999237060547,
      "volume": 8206000
    },
    {
      "time": "2026-04-08",
      "open": 17.280000686645508,
      "high": 17.80500030517578,
      "low": 17.100000381469727,
      "close": 17.709999084472656,
      "volume": 11065600
    },
    {
      "time": "2026-04-09",
      "open": 17.559999465942383,
      "high": 17.684999465942383,
      "low": 17.280000686645508,
      "close": 17.469999313354492,
      "volume": 5948500
    },
    {
      "time": "2026-04-10",
      "open": 17.260000228881836,
      "high": 17.420000076293945,
      "low": 17.139999389648438,
      "close": 17.280000686645508,
      "volume": 4683900
    },
    {
      "time": "2026-04-13",
      "open": 17.100000381469727,
      "high": 17.139999389648438,
      "low": 16.579999923706055,
      "close": 16.850000381469727,
      "volume": 9459700
    },
    {
      "time": "2026-04-14",
      "open": 16.700000762939453,
      "high": 16.920000076293945,
      "low": 15.9399995803833,
      "close": 16.34000015258789,
      "volume": 13737300
    },
    {
      "time": "2026-04-15",
      "open": 16.219999313354492,
      "high": 16.864999771118164,
      "low": 16.16900062561035,
      "close": 16.600000381469727,
      "volume": 10566500
    },
    {
      "time": "2026-04-16",
      "open": 16.65999984741211,
      "high": 16.920000076293945,
      "low": 16.34000015258789,
      "close": 16.3700008392334,
      "volume": 11367400
    },
    {
      "time": "2026-04-17",
      "open": 16.299999237060547,
      "high": 16.725000381469727,
      "low": 16.190000534057617,
      "close": 16.700000762939453,
      "volume": 14332400
    },
    {
      "time": "2026-04-20",
      "open": 16.700000762939453,
      "high": 16.969999313354492,
      "low": 16.56999969482422,
      "close": 16.6299991607666,
      "volume": 6273700
    },
    {
      "time": "2026-04-21",
      "open": 16.719999313354492,
      "high": 17.170000076293945,
      "low": 16.549999237060547,
      "close": 17.100000381469727,
      "volume": 6502400
    },
    {
      "time": "2026-04-22",
      "open": 17.100000381469727,
      "high": 17.18000030517578,
      "low": 16.81999969482422,
      "close": 16.93000030517578,
      "volume": 5782800
    },
    {
      "time": "2026-04-23",
      "open": 16.93000030517578,
      "high": 17.1200008392334,
      "low": 16.854999542236328,
      "close": 16.860000610351562,
      "volume": 4731300
    },
    {
      "time": "2026-04-24",
      "open": 16.68000030517578,
      "high": 16.729999542236328,
      "low": 16.43000030517578,
      "close": 16.6200008392334,
      "volume": 6891300
    },
    {
      "time": "2026-04-27",
      "open": 16.760000228881836,
      "high": 16.889999389648438,
      "low": 16.559999465942383,
      "close": 16.56999969482422,
      "volume": 4723400
    },
    {
      "time": "2026-04-28",
      "open": 16.84000015258789,
      "high": 16.93000030517578,
      "low": 16.385000228881836,
      "close": 16.559999465942383,
      "volume": 4648200
    },
    {
      "time": "2026-04-29",
      "open": 16.5,
      "high": 16.6200008392334,
      "low": 16.3799991607666,
      "close": 16.479999542236328,
      "volume": 4051100
    },
    {
      "time": "2026-04-30",
      "open": 16.469999313354492,
      "high": 16.950000762939453,
      "low": 16.469999313354492,
      "close": 16.850000381469727,
      "volume": 5257900
    },
    {
      "time": "2026-05-01",
      "open": 16.600000381469727,
      "high": 16.950000762939453,
      "low": 16.56999969482422,
      "close": 16.6200008392334,
      "volume": 5627100
    },
    {
      "time": "2026-05-04",
      "open": 16.559999465942383,
      "high": 16.719999313354492,
      "low": 16.260000228881836,
      "close": 16.290000915527344,
      "volume": 3754300
    },
    {
      "time": "2026-05-05",
      "open": 16.25,
      "high": 16.3799991607666,
      "low": 16.125,
      "close": 16.1299991607666,
      "volume": 4187200
    },
    {
      "time": "2026-05-06",
      "open": 16.149999618530273,
      "high": 16.329999923706055,
      "low": 15.869999885559082,
      "close": 16.030000686645508,
      "volume": 6930500
    },
    {
      "time": "2026-05-07",
      "open": 15.930000305175781,
      "high": 16.325000762939453,
      "low": 15.920000076293945,
      "close": 16.18000030517578,
      "volume": 4511200
    },
    {
      "time": "2026-05-08",
      "open": 16.170000076293945,
      "high": 16.270000457763672,
      "low": 16,
      "close": 16.020000457763672,
      "volume": 3957400
    },
    {
      "time": "2026-05-11",
      "open": 16.059999465942383,
      "high": 16.079999923706055,
      "low": 15.800000190734863,
      "close": 15.920000076293945,
      "volume": 4300600
    },
    {
      "time": "2026-05-12",
      "open": 16.020000457763672,
      "high": 16.049999237060547,
      "low": 15.545000076293945,
      "close": 15.920000076293945,
      "volume": 12269900
    },
    {
      "time": "2026-05-13",
      "open": 15.800000190734863,
      "high": 16.579999923706055,
      "low": 15.789999961853027,
      "close": 16.540000915527344,
      "volume": 6022100
    },
    {
      "time": "2026-05-14",
      "open": 16.59000015258789,
      "high": 16.84000015258789,
      "low": 16.440000534057617,
      "close": 16.510000228881836,
      "volume": 5101200
    },
    {
      "time": "2026-05-15",
      "open": 16.690000534057617,
      "high": 16.729999542236328,
      "low": 16.389999389648438,
      "close": 16.399999618530273,
      "volume": 4485600
    },
    {
      "time": "2026-05-18",
      "open": 16.399999618530273,
      "high": 16.875,
      "low": 16.392000198364258,
      "close": 16.809999465942383,
      "volume": 3959100
    },
    {
      "time": "2026-05-19",
      "open": 16.8700008392334,
      "high": 17.684999465942383,
      "low": 16.709999084472656,
      "close": 17.200000762939453,
      "volume": 9899700
    },
    {
      "time": "2026-05-20",
      "open": 17.06999969482422,
      "high": 17.165000915527344,
      "low": 16.815000534057617,
      "close": 17.049999237060547,
      "volume": 5092800
    },
    {
      "time": "2026-05-21",
      "open": 16.440000534057617,
      "high": 16.440000534057617,
      "low": 15.930000305175781,
      "close": 16.270000457763672,
      "volume": 9678400
    },
    {
      "time": "2026-05-22",
      "open": 16.510000228881836,
      "high": 16.610000610351562,
      "low": 16.135000228881836,
      "close": 16.209999084472656,
      "volume": 6495300
    },
    {
      "time": "2026-05-26",
      "open": 16.079999923706055,
      "high": 16.229999542236328,
      "low": 15.595000267028809,
      "close": 15.729999542236328,
      "volume": 7347700
    },
    {
      "time": "2026-05-27",
      "open": 15.800000190734863,
      "high": 16.309999465942383,
      "low": 15.739999771118164,
      "close": 16.030000686645508,
      "volume": 5340800
    },
    {
      "time": "2026-05-28",
      "open": 16.1299991607666,
      "high": 16.270000457763672,
      "low": 15.845000267028809,
      "close": 15.920000076293945,
      "volume": 4865700
    },
    {
      "time": "2026-05-29",
      "open": 15.890000343322754,
      "high": 15.925000190734863,
      "low": 15.4350004196167,
      "close": 15.609999656677246,
      "volume": 9913200
    },
    {
      "time": "2026-06-01",
      "open": 15.670000076293945,
      "high": 15.670000076293945,
      "low": 15.359999656677246,
      "close": 15.470000267028809,
      "volume": 6817400
    },
    {
      "time": "2026-06-02",
      "open": 15.399999618530273,
      "high": 15.760000228881836,
      "low": 15.399999618530273,
      "close": 15.59000015258789,
      "volume": 4301600
    },
    {
      "time": "2026-06-03",
      "open": 15.5600004196167,
      "high": 15.914999961853027,
      "low": 15.5600004196167,
      "close": 15.710000038146973,
      "volume": 5258700
    },
    {
      "time": "2026-06-04",
      "open": 15.920000076293945,
      "high": 16.219999313354492,
      "low": 15.770000457763672,
      "close": 15.880000114440918,
      "volume": 4990200
    },
    {
      "time": "2026-06-05",
      "open": 16.049999237060547,
      "high": 16.385000228881836,
      "low": 16.045000076293945,
      "close": 16.360000610351562,
      "volume": 4902100
    },
    {
      "time": "2026-06-08",
      "open": 16.15999984741211,
      "high": 16.309999465942383,
      "low": 16.1299991607666,
      "close": 16.139999389648438,
      "volume": 4164900
    },
    {
      "time": "2026-06-09",
      "open": 16.079999923706055,
      "high": 16.200000762939453,
      "low": 15.630000114440918,
      "close": 15.65999984741211,
      "volume": 6995800
    },
    {
      "time": "2026-06-10",
      "open": 15.850000381469727,
      "high": 15.850000381469727,
      "low": 15.25,
      "close": 15.279999732971191,
      "volume": 15810100
    },
    {
      "time": "2026-06-11",
      "open": 15.300000190734863,
      "high": 15.59000015258789,
      "low": 15.010000228881836,
      "close": 15.390000343322754,
      "volume": 6855600
    },
    {
      "time": "2026-06-12",
      "open": 15.449999809265137,
      "high": 15.6899995803833,
      "low": 15.324999809265137,
      "close": 15.40999984741211,
      "volume": 6578600
    },
    {
      "time": "2026-06-15",
      "open": 15.300000190734863,
      "high": 15.359999656677246,
      "low": 14.8100004196167,
      "close": 14.859999656677246,
      "volume": 10686600
    },
    {
      "time": "2026-06-16",
      "open": 14.899999618530273,
      "high": 15.09000015258789,
      "low": 14.765000343322754,
      "close": 15.079999923706055,
      "volume": 10949500
    },
    {
      "time": "2026-06-17",
      "open": 14.989999771118164,
      "high": 15.270000457763672,
      "low": 14.359999656677246,
      "close": 14.40999984741211,
      "volume": 8594000
    },
    {
      "time": "2026-06-18",
      "open": 14.130000114440918,
      "high": 14.130000114440918,
      "low": 13.414999961853027,
      "close": 13.449999809265137,
      "volume": 19841500
    },
    {
      "time": "2026-06-22",
      "open": 13.3100004196167,
      "high": 13.920000076293945,
      "low": 13.3100004196167,
      "close": 13.619999885559082,
      "volume": 11924100
    },
    {
      "time": "2026-06-23",
      "open": 13.90999984741211,
      "high": 14.100000381469727,
      "low": 13.850000381469727,
      "close": 13.90999984741211,
      "volume": 7949100
    },
    {
      "time": "2026-06-24",
      "open": 14,
      "high": 14.220000267028809,
      "low": 13.979999542236328,
      "close": 14.130000114440918,
      "volume": 6193800
    },
    {
      "time": "2026-06-25",
      "open": 14.039999961853027,
      "high": 14.114999771118164,
      "low": 13.550000190734863,
      "close": 13.760000228881836,
      "volume": 6207500
    },
    {
      "time": "2026-06-26",
      "open": 14.0600004196167,
      "high": 14.109999656677246,
      "low": 13.5,
      "close": 13.59000015258789,
      "volume": 10026700
    },
    {
      "time": "2026-06-29",
      "open": 13.579999923706055,
      "high": 13.75,
      "low": 13.319999694824219,
      "close": 13.470000267028809,
      "volume": 8774500
    },
    {
      "time": "2026-06-30",
      "open": 13.279999732971191,
      "high": 13.550000190734863,
      "low": 13.164999961853027,
      "close": 13.529999732971191,
      "volume": 9889600
    },
    {
      "time": "2026-07-01",
      "open": 13.550000190734863,
      "high": 13.8100004196167,
      "low": 13.404999732971191,
      "close": 13.8100004196167,
      "volume": 7207400
    },
    {
      "time": "2026-07-02",
      "open": 14,
      "high": 14.210000038146973,
      "low": 13.885000228881836,
      "close": 14.130000114440918,
      "volume": 5097900
    },
    {
      "time": "2026-07-06",
      "open": 14.119999885559082,
      "high": 14.21500015258789,
      "low": 13.970000267028809,
      "close": 14.180000305175781,
      "volume": 5811100
    },
    {
      "time": "2026-07-07",
      "open": 14.390000343322754,
      "high": 14.645000457763672,
      "low": 14.045000076293945,
      "close": 14.140000343322754,
      "volume": 7192600
    },
    {
      "time": "2026-07-08",
      "open": 14.140000343322754,
      "high": 14.479999542236328,
      "low": 13.960000038146973,
      "close": 13.979999542236328,
      "volume": 5633400
    },
    {
      "time": "2026-07-09",
      "open": 13.899999618530273,
      "high": 14.380000114440918,
      "low": 13.720000267028809,
      "close": 14.34000015258789,
      "volume": 10842400
    },
    {
      "time": "2026-07-10",
      "open": 14.5600004196167,
      "high": 14.850000381469727,
      "low": 14.449999809265137,
      "close": 14.760000228881836,
      "volume": 9213900
    },
    {
      "time": "2026-07-13",
      "open": 14.869999885559082,
      "high": 14.9350004196167,
      "low": 14.600000381469727,
      "close": 14.789999961853027,
      "volume": 6374500
    },
    {
      "time": "2026-07-14",
      "open": 14.609999656677246,
      "high": 14.795000076293945,
      "low": 14.520000457763672,
      "close": 14.609999656677246,
      "volume": 4144500
    },
    {
      "time": "2026-07-15",
      "open": 14.5600004196167,
      "high": 14.925000190734863,
      "low": 14.510000228881836,
      "close": 14.5600004196167,
      "volume": 4123700
    },
    {
      "time": "2026-07-16",
      "open": 14.630000114440918,
      "high": 15.095000267028809,
      "low": 14.59000015258789,
      "close": 15.020000457763672,
      "volume": 5797400
    },
    {
      "time": "2026-07-17",
      "open": 15.220000267028809,
      "high": 15.479999542236328,
      "low": 15.005000114440918,
      "close": 15.109999656677246,
      "volume": 4676000
    },
    {
      "time": "2026-07-20",
      "open": 15.069999694824219,
      "high": 15.145000457763672,
      "low": 14.880000114440918,
      "close": 14.960000038146973,
      "volume": 4506600
    },
    {
      "time": "2026-07-21",
      "open": 14.880000114440918,
      "high": 14.899999618530273,
      "low": 14.579999923706055,
      "close": 14.720000267028809,
      "volume": 4514600
    },
    {
      "time": "2026-07-22",
      "open": 14.75,
      "high": 14.84000015258789,
      "low": 14.390000343322754,
      "close": 14.600000381469727,
      "volume": 7550900
    },
    {
      "time": "2026-07-23",
      "open": 12.5,
      "high": 12.5,
      "low": 11.020999908447266,
      "close": 11.4399995803833,
      "volume": 47789700
    },
    {
      "time": "2026-07-24",
      "open": 11.15999984741211,
      "high": 11.199999809265137,
      "low": 10.859999656677246,
      "close": 11.029999732971191,
      "volume": 21357000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 18.870599899291992
    },
    {
      "time": "2025-10-06",
      "value": 18.806599884033204
    },
    {
      "time": "2025-10-07",
      "value": 18.756599884033204
    },
    {
      "time": "2025-10-08",
      "value": 18.710199890136717
    },
    {
      "time": "2025-10-09",
      "value": 18.666599922180175
    },
    {
      "time": "2025-10-10",
      "value": 18.624599952697753
    },
    {
      "time": "2025-10-13",
      "value": 18.571399955749513
    },
    {
      "time": "2025-10-14",
      "value": 18.571399955749513
    },
    {
      "time": "2025-10-15",
      "value": 18.569999923706053
    },
    {
      "time": "2025-10-16",
      "value": 18.562799911499024
    },
    {
      "time": "2025-10-17",
      "value": 18.560399894714354
    },
    {
      "time": "2025-10-20",
      "value": 18.559399909973145
    },
    {
      "time": "2025-10-21",
      "value": 18.55899990081787
    },
    {
      "time": "2025-10-22",
      "value": 18.56019989013672
    },
    {
      "time": "2025-10-23",
      "value": 18.562399864196777
    },
    {
      "time": "2025-10-24",
      "value": 18.554199867248535
    },
    {
      "time": "2025-10-27",
      "value": 18.545999870300292
    },
    {
      "time": "2025-10-28",
      "value": 18.530799865722656
    },
    {
      "time": "2025-10-29",
      "value": 18.507599868774413
    },
    {
      "time": "2025-10-30",
      "value": 18.471599884033203
    },
    {
      "time": "2025-10-31",
      "value": 18.436199913024904
    },
    {
      "time": "2025-11-03",
      "value": 18.397599906921386
    },
    {
      "time": "2025-11-04",
      "value": 18.350199890136718
    },
    {
      "time": "2025-11-05",
      "value": 18.31179988861084
    },
    {
      "time": "2025-11-06",
      "value": 18.270799865722655
    },
    {
      "time": "2025-11-07",
      "value": 18.240199851989747
    },
    {
      "time": "2025-11-10",
      "value": 18.20059986114502
    },
    {
      "time": "2025-11-11",
      "value": 18.171799850463866
    },
    {
      "time": "2025-11-12",
      "value": 18.14279987335205
    },
    {
      "time": "2025-11-13",
      "value": 18.11999984741211
    },
    {
      "time": "2025-11-14",
      "value": 18.102999839782715
    },
    {
      "time": "2025-11-17",
      "value": 18.080399856567382
    },
    {
      "time": "2025-11-18",
      "value": 18.068599853515625
    },
    {
      "time": "2025-11-19",
      "value": 18.05439987182617
    },
    {
      "time": "2025-11-20",
      "value": 18.031399879455567
    },
    {
      "time": "2025-11-21",
      "value": 18.00899990081787
    },
    {
      "time": "2025-11-24",
      "value": 17.992199897766113
    },
    {
      "time": "2025-11-25",
      "value": 17.983199882507325
    },
    {
      "time": "2025-11-26",
      "value": 17.978199882507326
    },
    {
      "time": "2025-11-28",
      "value": 17.978199882507326
    },
    {
      "time": "2025-12-01",
      "value": 17.98219989776611
    },
    {
      "time": "2025-12-02",
      "value": 17.984799919128417
    },
    {
      "time": "2025-12-03",
      "value": 17.99199993133545
    },
    {
      "time": "2025-12-04",
      "value": 17.9907999420166
    },
    {
      "time": "2025-12-05",
      "value": 17.9861999130249
    },
    {
      "time": "2025-12-08",
      "value": 17.978199920654298
    },
    {
      "time": "2025-12-09",
      "value": 17.973199920654295
    },
    {
      "time": "2025-12-10",
      "value": 17.964199905395507
    },
    {
      "time": "2025-12-11",
      "value": 17.962799911499022
    },
    {
      "time": "2025-12-12",
      "value": 17.96299991607666
    },
    {
      "time": "2025-12-15",
      "value": 17.96199993133545
    },
    {
      "time": "2025-12-16",
      "value": 17.97539993286133
    },
    {
      "time": "2025-12-17",
      "value": 17.98519992828369
    },
    {
      "time": "2025-12-18",
      "value": 17.987599906921385
    },
    {
      "time": "2025-12-19",
      "value": 17.990399894714354
    },
    {
      "time": "2025-12-22",
      "value": 17.996999893188477
    },
    {
      "time": "2025-12-23",
      "value": 18.00219985961914
    },
    {
      "time": "2025-12-24",
      "value": 17.962599868774415
    },
    {
      "time": "2025-12-26",
      "value": 17.9265998840332
    },
    {
      "time": "2025-12-29",
      "value": 17.887799911499023
    },
    {
      "time": "2025-12-30",
      "value": 17.83799991607666
    },
    {
      "time": "2025-12-31",
      "value": 17.788199920654296
    },
    {
      "time": "2026-01-02",
      "value": 17.747599906921387
    },
    {
      "time": "2026-01-05",
      "value": 17.701599922180176
    },
    {
      "time": "2026-01-06",
      "value": 17.659599952697754
    },
    {
      "time": "2026-01-07",
      "value": 17.608399963378908
    },
    {
      "time": "2026-01-08",
      "value": 17.56539993286133
    },
    {
      "time": "2026-01-09",
      "value": 17.52919994354248
    },
    {
      "time": "2026-01-12",
      "value": 17.508199920654295
    },
    {
      "time": "2026-01-13",
      "value": 17.49379993438721
    },
    {
      "time": "2026-01-14",
      "value": 17.494199905395508
    },
    {
      "time": "2026-01-15",
      "value": 17.489999885559083
    },
    {
      "time": "2026-01-16",
      "value": 17.49019989013672
    },
    {
      "time": "2026-01-20",
      "value": 17.48339988708496
    },
    {
      "time": "2026-01-21",
      "value": 17.47419990539551
    },
    {
      "time": "2026-01-22",
      "value": 17.463199920654297
    },
    {
      "time": "2026-01-23",
      "value": 17.45479991912842
    },
    {
      "time": "2026-01-26",
      "value": 17.442799911499023
    },
    {
      "time": "2026-01-27",
      "value": 17.418799896240234
    },
    {
      "time": "2026-01-28",
      "value": 17.393399925231932
    },
    {
      "time": "2026-01-29",
      "value": 17.360999946594237
    },
    {
      "time": "2026-01-30",
      "value": 17.331599922180175
    },
    {
      "time": "2026-02-02",
      "value": 17.305999946594238
    },
    {
      "time": "2026-02-03",
      "value": 17.29819995880127
    },
    {
      "time": "2026-02-04",
      "value": 17.301999969482424
    },
    {
      "time": "2026-02-05",
      "value": 17.305599975585938
    },
    {
      "time": "2026-02-06",
      "value": 17.316199989318847
    },
    {
      "time": "2026-02-09",
      "value": 17.31939998626709
    },
    {
      "time": "2026-02-10",
      "value": 17.307999992370604
    },
    {
      "time": "2026-02-11",
      "value": 17.29599998474121
    },
    {
      "time": "2026-02-12",
      "value": 17.292599983215332
    },
    {
      "time": "2026-02-13",
      "value": 17.306999969482423
    },
    {
      "time": "2026-02-17",
      "value": 17.31759994506836
    },
    {
      "time": "2026-02-18",
      "value": 17.326799964904787
    },
    {
      "time": "2026-02-19",
      "value": 17.34099998474121
    },
    {
      "time": "2026-02-20",
      "value": 17.355799980163575
    },
    {
      "time": "2026-02-23",
      "value": 17.381399993896483
    },
    {
      "time": "2026-02-24",
      "value": 17.41340000152588
    },
    {
      "time": "2026-02-25",
      "value": 17.421800003051757
    },
    {
      "time": "2026-02-26",
      "value": 17.430599975585938
    },
    {
      "time": "2026-02-27",
      "value": 17.44199996948242
    },
    {
      "time": "2026-03-02",
      "value": 17.44659999847412
    },
    {
      "time": "2026-03-03",
      "value": 17.44340000152588
    },
    {
      "time": "2026-03-04",
      "value": 17.436000022888184
    },
    {
      "time": "2026-03-05",
      "value": 17.43340000152588
    },
    {
      "time": "2026-03-06",
      "value": 17.439799995422362
    },
    {
      "time": "2026-03-09",
      "value": 17.440200004577637
    },
    {
      "time": "2026-03-10",
      "value": 17.429799995422364
    },
    {
      "time": "2026-03-11",
      "value": 17.410400009155275
    },
    {
      "time": "2026-03-12",
      "value": 17.402000007629393
    },
    {
      "time": "2026-03-13",
      "value": 17.402400016784668
    },
    {
      "time": "2026-03-16",
      "value": 17.405200004577637
    },
    {
      "time": "2026-03-17",
      "value": 17.41159999847412
    },
    {
      "time": "2026-03-18",
      "value": 17.412000007629395
    },
    {
      "time": "2026-03-19",
      "value": 17.416599998474123
    },
    {
      "time": "2026-03-20",
      "value": 17.44060001373291
    },
    {
      "time": "2026-03-23",
      "value": 17.45060001373291
    },
    {
      "time": "2026-03-24",
      "value": 17.4546000289917
    },
    {
      "time": "2026-03-25",
      "value": 17.441600036621093
    },
    {
      "time": "2026-03-26",
      "value": 17.4396000289917
    },
    {
      "time": "2026-03-27",
      "value": 17.42680004119873
    },
    {
      "time": "2026-03-30",
      "value": 17.42680004119873
    },
    {
      "time": "2026-03-31",
      "value": 17.421200065612794
    },
    {
      "time": "2026-04-01",
      "value": 17.41860008239746
    },
    {
      "time": "2026-04-02",
      "value": 17.427200088500978
    },
    {
      "time": "2026-04-06",
      "value": 17.443400077819824
    },
    {
      "time": "2026-04-07",
      "value": 17.463200073242188
    },
    {
      "time": "2026-04-08",
      "value": 17.47300006866455
    },
    {
      "time": "2026-04-09",
      "value": 17.4892000579834
    },
    {
      "time": "2026-04-10",
      "value": 17.501000061035157
    },
    {
      "time": "2026-04-13",
      "value": 17.50620006561279
    },
    {
      "time": "2026-04-14",
      "value": 17.500000076293944
    },
    {
      "time": "2026-04-15",
      "value": 17.49480007171631
    },
    {
      "time": "2026-04-16",
      "value": 17.473200073242186
    },
    {
      "time": "2026-04-17",
      "value": 17.45200008392334
    },
    {
      "time": "2026-04-20",
      "value": 17.428800048828126
    },
    {
      "time": "2026-04-21",
      "value": 17.409000053405762
    },
    {
      "time": "2026-04-22",
      "value": 17.384400062561035
    },
    {
      "time": "2026-04-23",
      "value": 17.370200080871584
    },
    {
      "time": "2026-04-24",
      "value": 17.348000106811522
    },
    {
      "time": "2026-04-27",
      "value": 17.320800094604493
    },
    {
      "time": "2026-04-28",
      "value": 17.280600090026855
    },
    {
      "time": "2026-04-29",
      "value": 17.24080009460449
    },
    {
      "time": "2026-04-30",
      "value": 17.215400085449218
    },
    {
      "time": "2026-05-01",
      "value": 17.18920009613037
    },
    {
      "time": "2026-05-04",
      "value": 17.15700012207031
    },
    {
      "time": "2026-05-05",
      "value": 17.109400100708008
    },
    {
      "time": "2026-05-06",
      "value": 17.056800117492674
    },
    {
      "time": "2026-05-07",
      "value": 17.026400108337402
    },
    {
      "time": "2026-05-08",
      "value": 16.990800132751463
    },
    {
      "time": "2026-05-11",
      "value": 16.95120014190674
    },
    {
      "time": "2026-05-12",
      "value": 16.91560012817383
    },
    {
      "time": "2026-05-13",
      "value": 16.8960001373291
    },
    {
      "time": "2026-05-14",
      "value": 16.884200134277343
    },
    {
      "time": "2026-05-15",
      "value": 16.866200141906738
    },
    {
      "time": "2026-05-18",
      "value": 16.847000122070312
    },
    {
      "time": "2026-05-19",
      "value": 16.846400146484374
    },
    {
      "time": "2026-05-20",
      "value": 16.85220012664795
    },
    {
      "time": "2026-05-21",
      "value": 16.84880012512207
    },
    {
      "time": "2026-05-22",
      "value": 16.835600090026855
    },
    {
      "time": "2026-05-26",
      "value": 16.804800071716308
    },
    {
      "time": "2026-05-27",
      "value": 16.77920009613037
    },
    {
      "time": "2026-05-28",
      "value": 16.745000114440916
    },
    {
      "time": "2026-05-29",
      "value": 16.711600093841554
    },
    {
      "time": "2026-06-01",
      "value": 16.67420009613037
    },
    {
      "time": "2026-06-02",
      "value": 16.640200080871583
    },
    {
      "time": "2026-06-03",
      "value": 16.611800098419188
    },
    {
      "time": "2026-06-04",
      "value": 16.592200088500977
    },
    {
      "time": "2026-06-05",
      "value": 16.588000106811524
    },
    {
      "time": "2026-06-08",
      "value": 16.569000091552734
    },
    {
      "time": "2026-06-09",
      "value": 16.540800094604492
    },
    {
      "time": "2026-06-10",
      "value": 16.498800106048584
    },
    {
      "time": "2026-06-11",
      "value": 16.465800094604493
    },
    {
      "time": "2026-06-12",
      "value": 16.433800086975097
    },
    {
      "time": "2026-06-15",
      "value": 16.382000064849855
    },
    {
      "time": "2026-06-16",
      "value": 16.32380006790161
    },
    {
      "time": "2026-06-17",
      "value": 16.251000080108643
    },
    {
      "time": "2026-06-18",
      "value": 16.165800094604492
    },
    {
      "time": "2026-06-22",
      "value": 16.088800106048584
    },
    {
      "time": "2026-06-23",
      "value": 16.021400089263917
    },
    {
      "time": "2026-06-24",
      "value": 15.96700008392334
    },
    {
      "time": "2026-06-25",
      "value": 15.91540008544922
    },
    {
      "time": "2026-06-26",
      "value": 15.855200080871581
    },
    {
      "time": "2026-06-29",
      "value": 15.79720006942749
    },
    {
      "time": "2026-06-30",
      "value": 15.733800048828124
    },
    {
      "time": "2026-07-01",
      "value": 15.677400074005128
    },
    {
      "time": "2026-07-02",
      "value": 15.61800006866455
    },
    {
      "time": "2026-07-06",
      "value": 15.56300006866455
    },
    {
      "time": "2026-07-07",
      "value": 15.508600063323975
    },
    {
      "time": "2026-07-08",
      "value": 15.455800037384034
    },
    {
      "time": "2026-07-09",
      "value": 15.411200046539307
    },
    {
      "time": "2026-07-10",
      "value": 15.375200061798095
    },
    {
      "time": "2026-07-13",
      "value": 15.34140007019043
    },
    {
      "time": "2026-07-14",
      "value": 15.29660005569458
    },
    {
      "time": "2026-07-15",
      "value": 15.255400047302246
    },
    {
      "time": "2026-07-16",
      "value": 15.230000038146972
    },
    {
      "time": "2026-07-17",
      "value": 15.209600048065186
    },
    {
      "time": "2026-07-20",
      "value": 15.188200035095214
    },
    {
      "time": "2026-07-21",
      "value": 15.159000034332275
    },
    {
      "time": "2026-07-22",
      "value": 15.130600032806397
    },
    {
      "time": "2026-07-23",
      "value": 15.041000022888184
    },
    {
      "time": "2026-07-24",
      "value": 14.943200016021729
    }
  ],
  "analysis": null
}