{
  "ok": true,
  "cached": false,
  "ticker": "AJINF",
  "price": 30.2,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NVIDIA CEO Courts Japan Suppliers as $5.1 Trillion AI Push Expands",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-ceo-courts-japan-suppliers-194801151.html",
      "published": "2026-07-16"
    },
    {
      "title": "Nvidia’s Huang Courts Japanese Suppliers With Kanda Pork Skewers",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/nvidia-huang-courts-japanese-suppliers-032600382.html",
      "published": "2026-07-16"
    },
    {
      "title": "Unimicron Seeks $1.4 Billion After 700% AI Rally",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/technology/ai/articles/unimicron-seeks-1-4-billion-134029386.html",
      "published": "2026-07-07"
    },
    {
      "title": "AI Needs Ajinomoto’s Film, But Its CEO Won’t Raise Prices Just Because",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/f8580fa0-5001-38a1-8b2d-c26ed9c21097/ai-needs-ajinomoto%E2%80%99s-film%2C.html",
      "published": "2026-06-12"
    },
    {
      "title": "Ajinomoto Build-up Film Forecast to 2032: Market to Reach $49.63 Billion, Growing at a CAGR of 27.5% with Ajinomoto Co, Sekisui Chemical, Waferchem Technology, Taiyo, and Nippon Kayaku Leading",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ajinomoto-build-film-forecast-2032-115500179.html",
      "published": "2026-05-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 27.209999084472656,
      "close": 27.209999084472656,
      "volume": 41800
    },
    {
      "time": "2025-08-18",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 27.209999084472656,
      "close": 27.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 27.209999084472656,
      "close": 27.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 27.209999084472656,
      "close": 27.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 200
    },
    {
      "time": "2025-08-22",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 28.59000015258789,
      "high": 28.59000015258789,
      "low": 28.59000015258789,
      "close": 28.59000015258789,
      "volume": 2000
    },
    {
      "time": "2025-09-29",
      "open": 30.639999389648438,
      "high": 30.639999389648438,
      "low": 30.639999389648438,
      "close": 30.639999389648438,
      "volume": 200
    },
    {
      "time": "2025-09-30",
      "open": 30.639999389648438,
      "high": 30.639999389648438,
      "low": 30.639999389648438,
      "close": 30.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 100
    },
    {
      "time": "2025-10-02",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 31.280000686645508,
      "high": 31.280000686645508,
      "low": 31.280000686645508,
      "close": 31.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 200
    },
    {
      "time": "2025-10-27",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 28.399999618530273,
      "high": 28.399999618530273,
      "low": 28.399999618530273,
      "close": 28.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.229999542236328,
      "close": 27.229999542236328,
      "volume": 400
    },
    {
      "time": "2025-11-07",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.229999542236328,
      "close": 27.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.229999542236328,
      "close": 27.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.229999542236328,
      "close": 27.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.229999542236328,
      "close": 27.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 27.229999542236328,
      "high": 27.229999542236328,
      "low": 27.229999542236328,
      "close": 27.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 200
    },
    {
      "time": "2025-11-17",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 24.709999084472656,
      "close": 24.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 200
    },
    {
      "time": "2025-12-01",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 100
    },
    {
      "time": "2025-12-05",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 22.75,
      "high": 22.75,
      "low": 22.75,
      "close": 22.75,
      "volume": 500
    },
    {
      "time": "2025-12-10",
      "open": 22.75,
      "high": 22.75,
      "low": 22.75,
      "close": 22.75,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 22.75,
      "high": 22.75,
      "low": 22.75,
      "close": 22.75,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 21.5,
      "high": 21.5,
      "low": 21.5,
      "close": 21.5,
      "volume": 100
    },
    {
      "time": "2025-12-15",
      "open": 21.6200008392334,
      "high": 21.6200008392334,
      "low": 21.610000610351562,
      "close": 21.610000610351562,
      "volume": 23800
    },
    {
      "time": "2025-12-16",
      "open": 20.260000228881836,
      "high": 21.649999618530273,
      "low": 20.260000228881836,
      "close": 21.010000228881836,
      "volume": 6500
    },
    {
      "time": "2025-12-17",
      "open": 21.010000228881836,
      "high": 21.010000228881836,
      "low": 21.010000228881836,
      "close": 21.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 300
    },
    {
      "time": "2025-12-19",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 23.700000762939453,
      "close": 23.700000762939453,
      "volume": 400
    },
    {
      "time": "2025-12-24",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 23.700000762939453,
      "close": 23.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 23.700000762939453,
      "close": 23.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 23.829999923706055,
      "high": 23.829999923706055,
      "low": 23.829999923706055,
      "close": 23.829999923706055,
      "volume": 400
    },
    {
      "time": "2025-12-30",
      "open": 23.829999923706055,
      "high": 23.829999923706055,
      "low": 23.829999923706055,
      "close": 23.829999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 23.829999923706055,
      "high": 23.829999923706055,
      "low": 23.829999923706055,
      "close": 23.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 23,
      "high": 23,
      "low": 21.239999771118164,
      "close": 21.5,
      "volume": 800
    },
    {
      "time": "2026-01-05",
      "open": 23.559999465942383,
      "high": 23.559999465942383,
      "low": 23.559999465942383,
      "close": 23.559999465942383,
      "volume": 100
    },
    {
      "time": "2026-01-06",
      "open": 23.559999465942383,
      "high": 23.559999465942383,
      "low": 23.559999465942383,
      "close": 23.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 23.559999465942383,
      "high": 23.559999465942383,
      "low": 23.559999465942383,
      "close": 23.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 23.559999465942383,
      "high": 23.559999465942383,
      "low": 23.559999465942383,
      "close": 23.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 23.559999465942383,
      "high": 23.559999465942383,
      "low": 23.559999465942383,
      "close": 23.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 23.360000610351562,
      "high": 23.360000610351562,
      "low": 23.360000610351562,
      "close": 23.360000610351562,
      "volume": 500
    },
    {
      "time": "2026-01-13",
      "open": 21,
      "high": 21.059999465942383,
      "low": 21,
      "close": 21.059999465942383,
      "volume": 500
    },
    {
      "time": "2026-01-14",
      "open": 21.059999465942383,
      "high": 21.059999465942383,
      "low": 21.059999465942383,
      "close": 21.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 21.059999465942383,
      "high": 21.059999465942383,
      "low": 21.059999465942383,
      "close": 21.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 21.059999465942383,
      "high": 21.059999465942383,
      "low": 21.059999465942383,
      "close": 21.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 21.059999465942383,
      "high": 21.059999465942383,
      "low": 21.059999465942383,
      "close": 21.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.40999984741211,
      "close": 25.40999984741211,
      "volume": 200
    },
    {
      "time": "2026-01-22",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.40999984741211,
      "close": 25.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.40999984741211,
      "close": 25.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.40999984741211,
      "close": 25.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.40999984741211,
      "close": 25.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.40999984741211,
      "close": 25.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 24.25,
      "high": 24.25,
      "low": 23,
      "close": 23,
      "volume": 400
    },
    {
      "time": "2026-01-30",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 24.559999465942383,
      "high": 24.579999923706055,
      "low": 24.559999465942383,
      "close": 24.579999923706055,
      "volume": 200
    },
    {
      "time": "2026-02-06",
      "open": 28.90999984741211,
      "high": 28.90999984741211,
      "low": 28.90999984741211,
      "close": 28.90999984741211,
      "volume": 9700
    },
    {
      "time": "2026-02-09",
      "open": 28.90999984741211,
      "high": 28.90999984741211,
      "low": 28.90999984741211,
      "close": 28.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 300
    },
    {
      "time": "2026-02-11",
      "open": 26.100000381469727,
      "high": 27.469999313354492,
      "low": 26.100000381469727,
      "close": 27.469999313354492,
      "volume": 600
    },
    {
      "time": "2026-02-12",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.469999313354492,
      "close": 27.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.469999313354492,
      "close": 27.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.469999313354492,
      "close": 27.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.469999313354492,
      "close": 27.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 300
    },
    {
      "time": "2026-02-20",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 1000
    },
    {
      "time": "2026-03-10",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 25.360000610351562,
      "high": 25.360000610351562,
      "low": 25.360000610351562,
      "close": 25.360000610351562,
      "volume": 100
    },
    {
      "time": "2026-03-20",
      "open": 25.360000610351562,
      "high": 25.360000610351562,
      "low": 25.360000610351562,
      "close": 25.360000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 25.360000610351562,
      "high": 25.360000610351562,
      "low": 25.360000610351562,
      "close": 25.360000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 300
    },
    {
      "time": "2026-03-25",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 29.989999771118164,
      "high": 29.989999771118164,
      "low": 29.989999771118164,
      "close": 29.989999771118164,
      "volume": 300
    },
    {
      "time": "2026-04-01",
      "open": 29.729999542236328,
      "high": 29.729999542236328,
      "low": 28.309999465942383,
      "close": 28.309999465942383,
      "volume": 300
    },
    {
      "time": "2026-04-02",
      "open": 28.309999465942383,
      "high": 28.309999465942383,
      "low": 28.309999465942383,
      "close": 28.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 28.309999465942383,
      "high": 28.309999465942383,
      "low": 28.309999465942383,
      "close": 28.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 200
    },
    {
      "time": "2026-04-08",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 30.760000228881836,
      "high": 30.799999237060547,
      "low": 29.309999465942383,
      "close": 29.450000762939453,
      "volume": 2000
    },
    {
      "time": "2026-04-14",
      "open": 31.549999237060547,
      "high": 31.549999237060547,
      "low": 31.510000228881836,
      "close": 31.510000228881836,
      "volume": 2500
    },
    {
      "time": "2026-04-15",
      "open": 31.510000228881836,
      "high": 31.510000228881836,
      "low": 31.510000228881836,
      "close": 31.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 29.670000076293945,
      "high": 29.670000076293945,
      "low": 29.510000228881836,
      "close": 29.510000228881836,
      "volume": 2800
    },
    {
      "time": "2026-04-17",
      "open": 29.190000534057617,
      "high": 29.190000534057617,
      "low": 29.190000534057617,
      "close": 29.190000534057617,
      "volume": 2000
    },
    {
      "time": "2026-04-20",
      "open": 29.190000534057617,
      "high": 29.190000534057617,
      "low": 29.190000534057617,
      "close": 29.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 29.190000534057617,
      "high": 29.190000534057617,
      "low": 29.190000534057617,
      "close": 29.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 29.190000534057617,
      "high": 29.190000534057617,
      "low": 29.190000534057617,
      "close": 29.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 30.600000381469727,
      "high": 30.600000381469727,
      "low": 29,
      "close": 29,
      "volume": 1000
    },
    {
      "time": "2026-04-24",
      "open": 31.81999969482422,
      "high": 31.81999969482422,
      "low": 30.649999618530273,
      "close": 30.649999618530273,
      "volume": 300
    },
    {
      "time": "2026-04-27",
      "open": 30.649999618530273,
      "high": 30.649999618530273,
      "low": 30.649999618530273,
      "close": 30.649999618530273,
      "volume": 800
    },
    {
      "time": "2026-04-28",
      "open": 29.440000534057617,
      "high": 30.020000457763672,
      "low": 29.440000534057617,
      "close": 29.5,
      "volume": 7100
    },
    {
      "time": "2026-04-29",
      "open": 30.25,
      "high": 30.25,
      "low": 29.75,
      "close": 29.75,
      "volume": 3400
    },
    {
      "time": "2026-04-30",
      "open": 32,
      "high": 34.099998474121094,
      "low": 32,
      "close": 34.099998474121094,
      "volume": 86700
    },
    {
      "time": "2026-05-01",
      "open": 31.950000762939453,
      "high": 31.950000762939453,
      "low": 31.729999542236328,
      "close": 31.729999542236328,
      "volume": 800
    },
    {
      "time": "2026-05-04",
      "open": 32.130001068115234,
      "high": 32.130001068115234,
      "low": 31.25,
      "close": 31.25,
      "volume": 11200
    },
    {
      "time": "2026-05-05",
      "open": 31.299999237060547,
      "high": 31.299999237060547,
      "low": 31.299999237060547,
      "close": 31.299999237060547,
      "volume": 200
    },
    {
      "time": "2026-05-06",
      "open": 32.880001068115234,
      "high": 34.20000076293945,
      "low": 32.880001068115234,
      "close": 34.20000076293945,
      "volume": 2900
    },
    {
      "time": "2026-05-07",
      "open": 31.5,
      "high": 31.5,
      "low": 31.34000015258789,
      "close": 31.34000015258789,
      "volume": 3800
    },
    {
      "time": "2026-05-08",
      "open": 30.850000381469727,
      "high": 30.850000381469727,
      "low": 30.100000381469727,
      "close": 30.100000381469727,
      "volume": 2500
    },
    {
      "time": "2026-05-11",
      "open": 33.06999969482422,
      "high": 33.06999969482422,
      "low": 33.06999969482422,
      "close": 33.06999969482422,
      "volume": 2700
    },
    {
      "time": "2026-05-12",
      "open": 35.95000076293945,
      "high": 35.95000076293945,
      "low": 35.75,
      "close": 35.75,
      "volume": 300
    },
    {
      "time": "2026-05-13",
      "open": 35.75,
      "high": 35.75,
      "low": 35.75,
      "close": 35.75,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 35.279998779296875,
      "high": 35.279998779296875,
      "low": 35.2599983215332,
      "close": 35.2599983215332,
      "volume": 400
    },
    {
      "time": "2026-05-15",
      "open": 33.43000030517578,
      "high": 33.43000030517578,
      "low": 33.43000030517578,
      "close": 33.43000030517578,
      "volume": 300
    },
    {
      "time": "2026-05-18",
      "open": 33,
      "high": 33,
      "low": 33,
      "close": 33,
      "volume": 400
    },
    {
      "time": "2026-05-19",
      "open": 33.43000030517578,
      "high": 33.43000030517578,
      "low": 33.43000030517578,
      "close": 33.43000030517578,
      "volume": 400
    },
    {
      "time": "2026-05-20",
      "open": 33.43000030517578,
      "high": 33.43000030517578,
      "low": 33.43000030517578,
      "close": 33.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 33.43000030517578,
      "high": 33.43000030517578,
      "low": 33.43000030517578,
      "close": 33.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 30.940000534057617,
      "high": 30.940000534057617,
      "low": 30.940000534057617,
      "close": 30.940000534057617,
      "volume": 3700
    },
    {
      "time": "2026-05-26",
      "open": 33.93000030517578,
      "high": 33.93000030517578,
      "low": 33.93000030517578,
      "close": 33.93000030517578,
      "volume": 300
    },
    {
      "time": "2026-05-27",
      "open": 34,
      "high": 34,
      "low": 34,
      "close": 34,
      "volume": 600
    },
    {
      "time": "2026-05-28",
      "open": 32.0099983215332,
      "high": 32.439998626708984,
      "low": 32.0099983215332,
      "close": 32.439998626708984,
      "volume": 800
    },
    {
      "time": "2026-05-29",
      "open": 32.75,
      "high": 32.75,
      "low": 32.75,
      "close": 32.75,
      "volume": 300
    },
    {
      "time": "2026-06-01",
      "open": 32.75,
      "high": 32.75,
      "low": 32.75,
      "close": 32.75,
      "volume": 500
    },
    {
      "time": "2026-06-02",
      "open": 32.75,
      "high": 32.75,
      "low": 32.75,
      "close": 32.75,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 33,
      "high": 33,
      "low": 33,
      "close": 33,
      "volume": 300
    },
    {
      "time": "2026-06-04",
      "open": 31.90999984741211,
      "high": 31.90999984741211,
      "low": 31.709999084472656,
      "close": 31.709999084472656,
      "volume": 3500
    },
    {
      "time": "2026-06-05",
      "open": 31.700000762939453,
      "high": 31.700000762939453,
      "low": 31.700000762939453,
      "close": 31.700000762939453,
      "volume": 300
    },
    {
      "time": "2026-06-08",
      "open": 31.700000762939453,
      "high": 31.700000762939453,
      "low": 31.700000762939453,
      "close": 31.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 30,
      "high": 30,
      "low": 29,
      "close": 29,
      "volume": 1600
    },
    {
      "time": "2026-06-10",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 30.100000381469727,
      "high": 30.100000381469727,
      "low": 30.100000381469727,
      "close": 30.100000381469727,
      "volume": 200
    },
    {
      "time": "2026-06-17",
      "open": 30.100000381469727,
      "high": 30.100000381469727,
      "low": 30.100000381469727,
      "close": 30.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 37,
      "high": 37,
      "low": 37,
      "close": 37,
      "volume": 300
    },
    {
      "time": "2026-06-22",
      "open": 38.5,
      "high": 39.95000076293945,
      "low": 38.5,
      "close": 38.689998626708984,
      "volume": 600
    },
    {
      "time": "2026-06-23",
      "open": 34.34000015258789,
      "high": 35.15999984741211,
      "low": 34.34000015258789,
      "close": 35.15999984741211,
      "volume": 300
    },
    {
      "time": "2026-06-24",
      "open": 35.15999984741211,
      "high": 35.15999984741211,
      "low": 35.15999984741211,
      "close": 35.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 34,
      "high": 35.959999084472656,
      "low": 34,
      "close": 35.959999084472656,
      "volume": 500
    },
    {
      "time": "2026-06-26",
      "open": 33.20000076293945,
      "high": 33.20000076293945,
      "low": 33.20000076293945,
      "close": 33.20000076293945,
      "volume": 100
    },
    {
      "time": "2026-06-29",
      "open": 36.650001525878906,
      "high": 36.650001525878906,
      "low": 36.650001525878906,
      "close": 36.650001525878906,
      "volume": 300
    },
    {
      "time": "2026-06-30",
      "open": 35.06999969482422,
      "high": 36.95000076293945,
      "low": 35.06999969482422,
      "close": 36.95000076293945,
      "volume": 7200
    },
    {
      "time": "2026-07-01",
      "open": 36.95000076293945,
      "high": 36.95000076293945,
      "low": 36.95000076293945,
      "close": 36.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 39.380001068115234,
      "high": 39.380001068115234,
      "low": 39.380001068115234,
      "close": 39.380001068115234,
      "volume": 200
    },
    {
      "time": "2026-07-06",
      "open": 39,
      "high": 39,
      "low": 39,
      "close": 39,
      "volume": 200
    },
    {
      "time": "2026-07-07",
      "open": 34.619998931884766,
      "high": 35.09000015258789,
      "low": 34.619998931884766,
      "close": 35.09000015258789,
      "volume": 1500
    },
    {
      "time": "2026-07-08",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 35.09000015258789,
      "close": 35.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 35.09000015258789,
      "close": 35.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 35.09000015258789,
      "close": 35.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 35.09000015258789,
      "close": 35.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 35.09000015258789,
      "close": 35.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 35,
      "high": 35,
      "low": 35,
      "close": 35,
      "volume": 200
    },
    {
      "time": "2026-07-16",
      "open": 35,
      "high": 35,
      "low": 35,
      "close": 35,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 35,
      "high": 35,
      "low": 35,
      "close": 35,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 35,
      "high": 35,
      "low": 35,
      "close": 35,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 35,
      "high": 35,
      "low": 35,
      "close": 35,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 30.200000762939453,
      "high": 30.200000762939453,
      "low": 30.200000762939453,
      "close": 30.200000762939453,
      "volume": 300
    },
    {
      "time": "2026-07-23",
      "open": 30.200000762939453,
      "high": 30.200000762939453,
      "low": 30.200000762939453,
      "close": 30.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 35,
      "high": 35,
      "low": 35,
      "close": 30.200000762939453,
      "volume": 200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.421000213623046
    },
    {
      "time": "2025-10-06",
      "value": 27.506600227355957
    },
    {
      "time": "2025-10-07",
      "value": 27.592200241088868
    },
    {
      "time": "2025-10-08",
      "value": 27.677800254821776
    },
    {
      "time": "2025-10-09",
      "value": 27.763400268554687
    },
    {
      "time": "2025-10-10",
      "value": 27.849000282287598
    },
    {
      "time": "2025-10-13",
      "value": 27.93460029602051
    },
    {
      "time": "2025-10-14",
      "value": 28.020200309753417
    },
    {
      "time": "2025-10-15",
      "value": 28.105800323486328
    },
    {
      "time": "2025-10-16",
      "value": 28.19140033721924
    },
    {
      "time": "2025-10-17",
      "value": 28.27700035095215
    },
    {
      "time": "2025-10-20",
      "value": 28.362600364685058
    },
    {
      "time": "2025-10-21",
      "value": 28.44820037841797
    },
    {
      "time": "2025-10-22",
      "value": 28.53380039215088
    },
    {
      "time": "2025-10-23",
      "value": 28.619400405883788
    },
    {
      "time": "2025-10-24",
      "value": 28.647400398254394
    },
    {
      "time": "2025-10-27",
      "value": 28.671200408935547
    },
    {
      "time": "2025-10-28",
      "value": 28.6950004196167
    },
    {
      "time": "2025-10-29",
      "value": 28.71880043029785
    },
    {
      "time": "2025-10-30",
      "value": 28.742600440979004
    },
    {
      "time": "2025-10-31",
      "value": 28.771800422668456
    },
    {
      "time": "2025-11-03",
      "value": 28.80100040435791
    },
    {
      "time": "2025-11-04",
      "value": 28.830200386047363
    },
    {
      "time": "2025-11-05",
      "value": 28.859400367736818
    },
    {
      "time": "2025-11-06",
      "value": 28.86520034790039
    },
    {
      "time": "2025-11-07",
      "value": 28.871000328063964
    },
    {
      "time": "2025-11-10",
      "value": 28.87680030822754
    },
    {
      "time": "2025-11-11",
      "value": 28.882600288391114
    },
    {
      "time": "2025-11-12",
      "value": 28.888400268554687
    },
    {
      "time": "2025-11-13",
      "value": 28.894200248718263
    },
    {
      "time": "2025-11-14",
      "value": 28.84960021972656
    },
    {
      "time": "2025-11-17",
      "value": 28.805000190734862
    },
    {
      "time": "2025-11-18",
      "value": 28.760400161743163
    },
    {
      "time": "2025-11-19",
      "value": 28.715800132751465
    },
    {
      "time": "2025-11-20",
      "value": 28.671200103759766
    },
    {
      "time": "2025-11-21",
      "value": 28.626600074768067
    },
    {
      "time": "2025-11-24",
      "value": 28.58200004577637
    },
    {
      "time": "2025-11-25",
      "value": 28.53740001678467
    },
    {
      "time": "2025-11-26",
      "value": 28.492799987792967
    },
    {
      "time": "2025-11-28",
      "value": 28.402199974060057
    },
    {
      "time": "2025-12-01",
      "value": 28.311599960327147
    },
    {
      "time": "2025-12-02",
      "value": 28.220999946594237
    },
    {
      "time": "2025-12-03",
      "value": 28.130399932861327
    },
    {
      "time": "2025-12-04",
      "value": 28.039799919128416
    },
    {
      "time": "2025-12-05",
      "value": 27.949199905395506
    },
    {
      "time": "2025-12-08",
      "value": 27.82559989929199
    },
    {
      "time": "2025-12-09",
      "value": 27.667799911499024
    },
    {
      "time": "2025-12-10",
      "value": 27.509999923706054
    },
    {
      "time": "2025-12-11",
      "value": 27.339399909973146
    },
    {
      "time": "2025-12-12",
      "value": 27.143799896240235
    },
    {
      "time": "2025-12-15",
      "value": 26.950399894714355
    },
    {
      "time": "2025-12-16",
      "value": 26.744999885559082
    },
    {
      "time": "2025-12-17",
      "value": 26.53959987640381
    },
    {
      "time": "2025-12-18",
      "value": 26.3539998626709
    },
    {
      "time": "2025-12-19",
      "value": 26.168399848937987
    },
    {
      "time": "2025-12-22",
      "value": 25.98279983520508
    },
    {
      "time": "2025-12-23",
      "value": 25.831199836730956
    },
    {
      "time": "2025-12-24",
      "value": 25.679599838256834
    },
    {
      "time": "2025-12-26",
      "value": 25.527999839782716
    },
    {
      "time": "2025-12-29",
      "value": 25.378999824523927
    },
    {
      "time": "2025-12-30",
      "value": 25.229999809265138
    },
    {
      "time": "2025-12-31",
      "value": 25.08099979400635
    },
    {
      "time": "2026-01-02",
      "value": 24.88539978027344
    },
    {
      "time": "2026-01-05",
      "value": 24.730999755859376
    },
    {
      "time": "2026-01-06",
      "value": 24.576599731445313
    },
    {
      "time": "2026-01-07",
      "value": 24.479799728393555
    },
    {
      "time": "2026-01-08",
      "value": 24.382999725341797
    },
    {
      "time": "2026-01-09",
      "value": 24.28619972229004
    },
    {
      "time": "2026-01-12",
      "value": 24.185399742126464
    },
    {
      "time": "2026-01-13",
      "value": 24.03859973907471
    },
    {
      "time": "2026-01-14",
      "value": 23.89179973602295
    },
    {
      "time": "2026-01-15",
      "value": 23.74499973297119
    },
    {
      "time": "2026-01-16",
      "value": 23.598199729919433
    },
    {
      "time": "2026-01-20",
      "value": 23.451399726867677
    },
    {
      "time": "2026-01-21",
      "value": 23.414999732971193
    },
    {
      "time": "2026-01-22",
      "value": 23.37859973907471
    },
    {
      "time": "2026-01-23",
      "value": 23.342199745178224
    },
    {
      "time": "2026-01-26",
      "value": 23.30579975128174
    },
    {
      "time": "2026-01-27",
      "value": 23.269399757385255
    },
    {
      "time": "2026-01-28",
      "value": 23.23299976348877
    },
    {
      "time": "2026-01-29",
      "value": 23.198799781799316
    },
    {
      "time": "2026-01-30",
      "value": 23.164599800109862
    },
    {
      "time": "2026-02-02",
      "value": 23.13039981842041
    },
    {
      "time": "2026-02-03",
      "value": 23.096199836730957
    },
    {
      "time": "2026-02-04",
      "value": 23.061999855041503
    },
    {
      "time": "2026-02-05",
      "value": 23.059399871826173
    },
    {
      "time": "2026-02-06",
      "value": 23.14339988708496
    },
    {
      "time": "2026-02-09",
      "value": 23.22739990234375
    },
    {
      "time": "2026-02-10",
      "value": 23.3131999206543
    },
    {
      "time": "2026-02-11",
      "value": 23.414399909973145
    },
    {
      "time": "2026-02-12",
      "value": 23.515599899291992
    },
    {
      "time": "2026-02-13",
      "value": 23.61679988861084
    },
    {
      "time": "2026-02-17",
      "value": 23.71799987792969
    },
    {
      "time": "2026-02-18",
      "value": 23.819199867248535
    },
    {
      "time": "2026-02-19",
      "value": 23.970999870300293
    },
    {
      "time": "2026-02-20",
      "value": 24.12279987335205
    },
    {
      "time": "2026-02-23",
      "value": 24.26779987335205
    },
    {
      "time": "2026-02-24",
      "value": 24.41279987335205
    },
    {
      "time": "2026-02-25",
      "value": 24.55779987335205
    },
    {
      "time": "2026-02-26",
      "value": 24.72779987335205
    },
    {
      "time": "2026-02-27",
      "value": 24.89559986114502
    },
    {
      "time": "2026-03-02",
      "value": 25.075399856567383
    },
    {
      "time": "2026-03-03",
      "value": 25.255199851989747
    },
    {
      "time": "2026-03-04",
      "value": 25.415199851989748
    },
    {
      "time": "2026-03-05",
      "value": 25.575199851989748
    },
    {
      "time": "2026-03-06",
      "value": 25.735199851989748
    },
    {
      "time": "2026-03-09",
      "value": 25.822399826049804
    },
    {
      "time": "2026-03-10",
      "value": 25.909599800109863
    },
    {
      "time": "2026-03-11",
      "value": 25.996799774169922
    },
    {
      "time": "2026-03-12",
      "value": 26.08139976501465
    },
    {
      "time": "2026-03-13",
      "value": 26.165999755859374
    },
    {
      "time": "2026-03-16",
      "value": 26.2505997467041
    },
    {
      "time": "2026-03-17",
      "value": 26.38179973602295
    },
    {
      "time": "2026-03-18",
      "value": 26.47179973602295
    },
    {
      "time": "2026-03-19",
      "value": 26.507799758911133
    },
    {
      "time": "2026-03-20",
      "value": 26.543799781799315
    },
    {
      "time": "2026-03-23",
      "value": 26.5797998046875
    },
    {
      "time": "2026-03-24",
      "value": 26.623599815368653
    },
    {
      "time": "2026-03-25",
      "value": 26.67139980316162
    },
    {
      "time": "2026-03-26",
      "value": 26.765199813842774
    },
    {
      "time": "2026-03-27",
      "value": 26.858999824523927
    },
    {
      "time": "2026-03-30",
      "value": 26.952799835205077
    },
    {
      "time": "2026-03-31",
      "value": 27.131399841308593
    },
    {
      "time": "2026-04-01",
      "value": 27.276399841308592
    },
    {
      "time": "2026-04-02",
      "value": 27.3343998336792
    },
    {
      "time": "2026-04-06",
      "value": 27.392399826049804
    },
    {
      "time": "2026-04-07",
      "value": 27.456199836730956
    },
    {
      "time": "2026-04-08",
      "value": 27.51999984741211
    },
    {
      "time": "2026-04-09",
      "value": 27.58379985809326
    },
    {
      "time": "2026-04-10",
      "value": 27.647599868774414
    },
    {
      "time": "2026-04-13",
      "value": 27.776599884033203
    },
    {
      "time": "2026-04-14",
      "value": 27.94679988861084
    },
    {
      "time": "2026-04-15",
      "value": 28.116999893188478
    },
    {
      "time": "2026-04-16",
      "value": 28.247199897766112
    },
    {
      "time": "2026-04-17",
      "value": 28.370999908447267
    },
    {
      "time": "2026-04-20",
      "value": 28.463199920654297
    },
    {
      "time": "2026-04-21",
      "value": 28.468799934387206
    },
    {
      "time": "2026-04-22",
      "value": 28.474399948120116
    },
    {
      "time": "2026-04-23",
      "value": 28.474399948120116
    },
    {
      "time": "2026-04-24",
      "value": 28.537999954223633
    },
    {
      "time": "2026-04-27",
      "value": 28.60159996032715
    },
    {
      "time": "2026-04-28",
      "value": 28.64219997406006
    },
    {
      "time": "2026-04-29",
      "value": 28.687799987792967
    },
    {
      "time": "2026-04-30",
      "value": 28.8203999710083
    },
    {
      "time": "2026-05-01",
      "value": 28.85499996185303
    },
    {
      "time": "2026-05-04",
      "value": 28.879999961853027
    },
    {
      "time": "2026-05-05",
      "value": 28.90599994659424
    },
    {
      "time": "2026-05-06",
      "value": 28.989999961853027
    },
    {
      "time": "2026-05-07",
      "value": 29.016799964904784
    },
    {
      "time": "2026-05-08",
      "value": 29.01879997253418
    },
    {
      "time": "2026-05-11",
      "value": 29.080199966430666
    },
    {
      "time": "2026-05-12",
      "value": 29.195199966430664
    },
    {
      "time": "2026-05-13",
      "value": 29.310199966430662
    },
    {
      "time": "2026-05-14",
      "value": 29.415399932861327
    },
    {
      "time": "2026-05-15",
      "value": 29.483999938964843
    },
    {
      "time": "2026-05-18",
      "value": 29.543999938964845
    },
    {
      "time": "2026-05-19",
      "value": 29.65139995574951
    },
    {
      "time": "2026-05-20",
      "value": 29.75879997253418
    },
    {
      "time": "2026-05-21",
      "value": 29.866199989318847
    },
    {
      "time": "2026-05-22",
      "value": 29.923800010681152
    },
    {
      "time": "2026-05-26",
      "value": 30.04120002746582
    },
    {
      "time": "2026-05-27",
      "value": 30.160000038146972
    },
    {
      "time": "2026-05-28",
      "value": 30.247600021362306
    },
    {
      "time": "2026-05-29",
      "value": 30.341400032043456
    },
    {
      "time": "2026-06-01",
      "value": 30.489200019836424
    },
    {
      "time": "2026-06-02",
      "value": 30.637000007629396
    },
    {
      "time": "2026-06-03",
      "value": 30.789799995422364
    },
    {
      "time": "2026-06-04",
      "value": 30.908999977111815
    },
    {
      "time": "2026-06-05",
      "value": 31.027999992370606
    },
    {
      "time": "2026-06-08",
      "value": 31.147000007629394
    },
    {
      "time": "2026-06-09",
      "value": 31.212000007629396
    },
    {
      "time": "2026-06-10",
      "value": 31.277000007629393
    },
    {
      "time": "2026-06-11",
      "value": 31.257200012207033
    },
    {
      "time": "2026-06-12",
      "value": 31.271000022888185
    },
    {
      "time": "2026-06-15",
      "value": 31.284800033569336
    },
    {
      "time": "2026-06-16",
      "value": 31.320600051879882
    },
    {
      "time": "2026-06-17",
      "value": 31.350600051879884
    },
    {
      "time": "2026-06-18",
      "value": 31.518600044250487
    },
    {
      "time": "2026-06-22",
      "value": 31.720400009155274
    },
    {
      "time": "2026-06-23",
      "value": 31.85159999847412
    },
    {
      "time": "2026-06-24",
      "value": 31.965799980163574
    },
    {
      "time": "2026-06-25",
      "value": 32.05479995727539
    },
    {
      "time": "2026-06-26",
      "value": 32.08859996795654
    },
    {
      "time": "2026-06-29",
      "value": 32.23139999389648
    },
    {
      "time": "2026-06-30",
      "value": 32.38659999847412
    },
    {
      "time": "2026-07-01",
      "value": 32.541800003051755
    },
    {
      "time": "2026-07-02",
      "value": 32.74560001373291
    },
    {
      "time": "2026-07-06",
      "value": 32.94180000305176
    },
    {
      "time": "2026-07-07",
      "value": 33.06360000610351
    },
    {
      "time": "2026-07-08",
      "value": 33.15240001678467
    },
    {
      "time": "2026-07-09",
      "value": 33.24120002746582
    },
    {
      "time": "2026-07-10",
      "value": 33.35300003051758
    },
    {
      "time": "2026-07-13",
      "value": 33.45980003356934
    },
    {
      "time": "2026-07-14",
      "value": 33.47960006713867
    },
    {
      "time": "2026-07-15",
      "value": 33.545000076293945
    },
    {
      "time": "2026-07-16",
      "value": 33.62000007629395
    },
    {
      "time": "2026-07-17",
      "value": 33.69400009155274
    },
    {
      "time": "2026-07-20",
      "value": 33.710000076293944
    },
    {
      "time": "2026-07-21",
      "value": 33.783200073242185
    },
    {
      "time": "2026-07-22",
      "value": 33.78520008087158
    },
    {
      "time": "2026-07-23",
      "value": 33.727800102233886
    },
    {
      "time": "2026-07-24",
      "value": 33.61680011749267
    }
  ],
  "analysis": null
}