{
  "ok": true,
  "cached": false,
  "ticker": "BEEX",
  "price": 26.718,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.649999618530273,
      "high": 24.649999618530273,
      "low": 24.649999618530273,
      "close": 24.649999618530273,
      "volume": 200
    },
    {
      "time": "2025-07-28",
      "open": 24.575000762939453,
      "high": 24.575000762939453,
      "low": 24.3799991607666,
      "close": 24.3799991607666,
      "volume": 6500
    },
    {
      "time": "2025-07-29",
      "open": 24.579999923706055,
      "high": 24.579999923706055,
      "low": 24.559999465942383,
      "close": 24.559999465942383,
      "volume": 500
    },
    {
      "time": "2025-07-30",
      "open": 24.440000534057617,
      "high": 24.440000534057617,
      "low": 24.389999389648438,
      "close": 24.389999389648438,
      "volume": 1200
    },
    {
      "time": "2025-07-31",
      "open": 24.34000015258789,
      "high": 24.34000015258789,
      "low": 24.200000762939453,
      "close": 24.222000122070312,
      "volume": 4800
    },
    {
      "time": "2025-08-01",
      "open": 23.920000076293945,
      "high": 23.920000076293945,
      "low": 23.860000610351562,
      "close": 23.9060001373291,
      "volume": 8900
    },
    {
      "time": "2025-08-04",
      "open": 24.15999984741211,
      "high": 24.229999542236328,
      "low": 24.15999984741211,
      "close": 24.219999313354492,
      "volume": 10000
    },
    {
      "time": "2025-08-05",
      "open": 24.200000762939453,
      "high": 24.200000762939453,
      "low": 24.158000946044922,
      "close": 24.158000946044922,
      "volume": 1300
    },
    {
      "time": "2025-08-06",
      "open": 24.141000747680664,
      "high": 24.239999771118164,
      "low": 24.141000747680664,
      "close": 24.229000091552734,
      "volume": 2800
    },
    {
      "time": "2025-08-07",
      "open": 24.211000442504883,
      "high": 24.211000442504883,
      "low": 24.211000442504883,
      "close": 24.211000442504883,
      "volume": 100
    },
    {
      "time": "2025-08-08",
      "open": 24.350000381469727,
      "high": 24.360000610351562,
      "low": 24.329999923706055,
      "close": 24.329999923706055,
      "volume": 300
    },
    {
      "time": "2025-08-11",
      "open": 24.3799991607666,
      "high": 24.3799991607666,
      "low": 24.292999267578125,
      "close": 24.292999267578125,
      "volume": 8300
    },
    {
      "time": "2025-08-12",
      "open": 24.549999237060547,
      "high": 24.549999237060547,
      "low": 24.549999237060547,
      "close": 24.549999237060547,
      "volume": 100
    },
    {
      "time": "2025-08-13",
      "open": 24.66900062561035,
      "high": 24.66900062561035,
      "low": 24.66900062561035,
      "close": 24.66900062561035,
      "volume": 100
    },
    {
      "time": "2025-08-14",
      "open": 24.610000610351562,
      "high": 24.610000610351562,
      "low": 24.610000610351562,
      "close": 24.610000610351562,
      "volume": 100
    },
    {
      "time": "2025-08-15",
      "open": 24.690000534057617,
      "high": 24.719999313354492,
      "low": 24.6299991607666,
      "close": 24.6299991607666,
      "volume": 6400
    },
    {
      "time": "2025-08-18",
      "open": 24.566999435424805,
      "high": 24.566999435424805,
      "low": 24.566999435424805,
      "close": 24.566999435424805,
      "volume": 100
    },
    {
      "time": "2025-08-19",
      "open": 24.476999282836914,
      "high": 24.476999282836914,
      "low": 24.476999282836914,
      "close": 24.476999282836914,
      "volume": 100
    },
    {
      "time": "2025-08-20",
      "open": 24.420000076293945,
      "high": 24.48200035095215,
      "low": 24.420000076293945,
      "close": 24.48200035095215,
      "volume": 15700
    },
    {
      "time": "2025-08-21",
      "open": 24.385000228881836,
      "high": 24.385000228881836,
      "low": 24.385000228881836,
      "close": 24.385000228881836,
      "volume": 100
    },
    {
      "time": "2025-08-22",
      "open": 24.600000381469727,
      "high": 24.743999481201172,
      "low": 24.600000381469727,
      "close": 24.743999481201172,
      "volume": 6700
    },
    {
      "time": "2025-08-25",
      "open": 24.670000076293945,
      "high": 24.700000762939453,
      "low": 24.624000549316406,
      "close": 24.624000549316406,
      "volume": 2100
    },
    {
      "time": "2025-08-26",
      "open": 24.600000381469727,
      "high": 24.600000381469727,
      "low": 24.530000686645508,
      "close": 24.600000381469727,
      "volume": 14200
    },
    {
      "time": "2025-08-27",
      "open": 24.65999984741211,
      "high": 24.670000076293945,
      "low": 24.549999237060547,
      "close": 24.670000076293945,
      "volume": 10200
    },
    {
      "time": "2025-08-28",
      "open": 24.780000686645508,
      "high": 24.780000686645508,
      "low": 24.780000686645508,
      "close": 24.780000686645508,
      "volume": 100
    },
    {
      "time": "2025-08-29",
      "open": 24.68600082397461,
      "high": 24.68600082397461,
      "low": 24.68600082397461,
      "close": 24.68600082397461,
      "volume": 100
    },
    {
      "time": "2025-09-02",
      "open": 24.554000854492188,
      "high": 24.554000854492188,
      "low": 24.554000854492188,
      "close": 24.554000854492188,
      "volume": 1200
    },
    {
      "time": "2025-09-03",
      "open": 24.700000762939453,
      "high": 24.7549991607666,
      "low": 24.690000534057617,
      "close": 24.7549991607666,
      "volume": 1300
    },
    {
      "time": "2025-09-04",
      "open": 24.829999923706055,
      "high": 24.89699935913086,
      "low": 24.829999923706055,
      "close": 24.89699935913086,
      "volume": 700
    },
    {
      "time": "2025-09-05",
      "open": 24.893999099731445,
      "high": 24.893999099731445,
      "low": 24.893999099731445,
      "close": 24.893999099731445,
      "volume": 600
    },
    {
      "time": "2025-09-08",
      "open": 24.889999389648438,
      "high": 24.94499969482422,
      "low": 24.8799991607666,
      "close": 24.94499969482422,
      "volume": 900
    },
    {
      "time": "2025-09-09",
      "open": 24.90999984741211,
      "high": 24.989999771118164,
      "low": 24.899999618530273,
      "close": 24.989999771118164,
      "volume": 1000
    },
    {
      "time": "2025-09-10",
      "open": 25.389999389648438,
      "high": 25.389999389648438,
      "low": 25.299999237060547,
      "close": 25.299999237060547,
      "volume": 300
    },
    {
      "time": "2025-09-11",
      "open": 25.499000549316406,
      "high": 25.499000549316406,
      "low": 25.499000549316406,
      "close": 25.499000549316406,
      "volume": 300
    },
    {
      "time": "2025-09-12",
      "open": 25.399999618530273,
      "high": 25.399999618530273,
      "low": 25.349000930786133,
      "close": 25.349000930786133,
      "volume": 200
    },
    {
      "time": "2025-09-15",
      "open": 25.530000686645508,
      "high": 25.55699920654297,
      "low": 25.510000228881836,
      "close": 25.55699920654297,
      "volume": 2700
    },
    {
      "time": "2025-09-16",
      "open": 25.565000534057617,
      "high": 25.565000534057617,
      "low": 25.565000534057617,
      "close": 25.565000534057617,
      "volume": 100
    },
    {
      "time": "2025-09-17",
      "open": 25.469999313354492,
      "high": 25.48900032043457,
      "low": 25.469999313354492,
      "close": 25.48900032043457,
      "volume": 200
    },
    {
      "time": "2025-09-18",
      "open": 25.520000457763672,
      "high": 25.56399917602539,
      "low": 25.520000457763672,
      "close": 25.56399917602539,
      "volume": 16000
    },
    {
      "time": "2025-09-19",
      "open": 25.56999969482422,
      "high": 25.729999542236328,
      "low": 25.559999465942383,
      "close": 25.729999542236328,
      "volume": 44100
    },
    {
      "time": "2025-09-22",
      "open": 25.729999542236328,
      "high": 25.856000900268555,
      "low": 25.729999542236328,
      "close": 25.856000900268555,
      "volume": 3600
    },
    {
      "time": "2025-09-23",
      "open": 25.700000762939453,
      "high": 25.700000762939453,
      "low": 25.6299991607666,
      "close": 25.6299991607666,
      "volume": 100
    },
    {
      "time": "2025-09-24",
      "open": 25.530000686645508,
      "high": 25.530000686645508,
      "low": 25.469999313354492,
      "close": 25.4950008392334,
      "volume": 3000
    },
    {
      "time": "2025-09-25",
      "open": 25.25,
      "high": 25.31999969482422,
      "low": 25.25,
      "close": 25.31999969482422,
      "volume": 1700
    },
    {
      "time": "2025-09-26",
      "open": 25.350000381469727,
      "high": 25.420000076293945,
      "low": 25.350000381469727,
      "close": 25.420000076293945,
      "volume": 200
    },
    {
      "time": "2025-09-29",
      "open": 25.4950008392334,
      "high": 25.5,
      "low": 25.45400047302246,
      "close": 25.45400047302246,
      "volume": 1900
    },
    {
      "time": "2025-09-30",
      "open": 25.530000686645508,
      "high": 25.597000122070312,
      "low": 25.530000686645508,
      "close": 25.597000122070312,
      "volume": 400
    },
    {
      "time": "2025-10-01",
      "open": 25.788999557495117,
      "high": 25.788999557495117,
      "low": 25.788999557495117,
      "close": 25.788999557495117,
      "volume": 100
    },
    {
      "time": "2025-10-02",
      "open": 25.729999542236328,
      "high": 25.760000228881836,
      "low": 25.729999542236328,
      "close": 25.756999969482422,
      "volume": 3600
    },
    {
      "time": "2025-10-03",
      "open": 25.950000762939453,
      "high": 25.950000762939453,
      "low": 25.8700008392334,
      "close": 25.8700008392334,
      "volume": 200
    },
    {
      "time": "2025-10-06",
      "open": 25.923999786376953,
      "high": 25.923999786376953,
      "low": 25.923999786376953,
      "close": 25.923999786376953,
      "volume": 100
    },
    {
      "time": "2025-10-07",
      "open": 25.770000457763672,
      "high": 25.770000457763672,
      "low": 25.770000457763672,
      "close": 25.770000457763672,
      "volume": 100
    },
    {
      "time": "2025-10-08",
      "open": 25.829999923706055,
      "high": 25.829999923706055,
      "low": 25.80900001525879,
      "close": 25.80900001525879,
      "volume": 1200
    },
    {
      "time": "2025-10-09",
      "open": 25.78499984741211,
      "high": 25.78499984741211,
      "low": 25.63800048828125,
      "close": 25.63800048828125,
      "volume": 1800
    },
    {
      "time": "2025-10-10",
      "open": 25.211999893188477,
      "high": 25.211999893188477,
      "low": 25.211999893188477,
      "close": 25.211999893188477,
      "volume": 100
    },
    {
      "time": "2025-10-13",
      "open": 25.520000457763672,
      "high": 25.520000457763672,
      "low": 25.510000228881836,
      "close": 25.510000228881836,
      "volume": 200
    },
    {
      "time": "2025-10-14",
      "open": 25.229999542236328,
      "high": 25.510000228881836,
      "low": 25.229999542236328,
      "close": 25.481000900268555,
      "volume": 800
    },
    {
      "time": "2025-10-15",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 25.399999618530273,
      "close": 25.576000213623047,
      "volume": 1900
    },
    {
      "time": "2025-10-16",
      "open": 25.503000259399414,
      "high": 25.503000259399414,
      "low": 25.503000259399414,
      "close": 25.503000259399414,
      "volume": 200
    },
    {
      "time": "2025-10-17",
      "open": 25.479999542236328,
      "high": 25.525999069213867,
      "low": 25.479999542236328,
      "close": 25.525999069213867,
      "volume": 400
    },
    {
      "time": "2025-10-20",
      "open": 25.687000274658203,
      "high": 25.687000274658203,
      "low": 25.687000274658203,
      "close": 25.687000274658203,
      "volume": 100
    },
    {
      "time": "2025-10-21",
      "open": 25.709999084472656,
      "high": 25.719999313354492,
      "low": 25.679000854492188,
      "close": 25.679000854492188,
      "volume": 6400
    },
    {
      "time": "2025-10-22",
      "open": 25.540000915527344,
      "high": 25.540000915527344,
      "low": 25.540000915527344,
      "close": 25.540000915527344,
      "volume": 600
    },
    {
      "time": "2025-10-23",
      "open": 25.530000686645508,
      "high": 25.67799949645996,
      "low": 25.530000686645508,
      "close": 25.67799949645996,
      "volume": 500
    },
    {
      "time": "2025-10-24",
      "open": 25.826000213623047,
      "high": 25.84000015258789,
      "low": 25.79199981689453,
      "close": 25.79199981689453,
      "volume": 1200
    },
    {
      "time": "2025-10-27",
      "open": 25.93000030517578,
      "high": 25.954999923706055,
      "low": 25.93000030517578,
      "close": 25.954999923706055,
      "volume": 2000
    },
    {
      "time": "2025-10-28",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 25.972000122070312,
      "close": 25.972000122070312,
      "volume": 200
    },
    {
      "time": "2025-10-29",
      "open": 25.506000518798828,
      "high": 25.506000518798828,
      "low": 25.506000518798828,
      "close": 25.506000518798828,
      "volume": 100
    },
    {
      "time": "2025-10-30",
      "open": 25.450000762939453,
      "high": 25.466999053955078,
      "low": 25.37299919128418,
      "close": 25.37299919128418,
      "volume": 8400
    },
    {
      "time": "2025-10-31",
      "open": 25.690000534057617,
      "high": 25.739999771118164,
      "low": 25.665000915527344,
      "close": 25.665000915527344,
      "volume": 2600
    },
    {
      "time": "2025-11-03",
      "open": 25.60700035095215,
      "high": 25.60700035095215,
      "low": 25.60700035095215,
      "close": 25.60700035095215,
      "volume": 100
    },
    {
      "time": "2025-11-04",
      "open": 25.520000457763672,
      "high": 25.530000686645508,
      "low": 25.420000076293945,
      "close": 25.420000076293945,
      "volume": 3500
    },
    {
      "time": "2025-11-05",
      "open": 25.600000381469727,
      "high": 25.600000381469727,
      "low": 25.583999633789062,
      "close": 25.583999633789062,
      "volume": 100
    },
    {
      "time": "2025-11-06",
      "open": 25.389999389648438,
      "high": 25.420000076293945,
      "low": 25.389999389648438,
      "close": 25.395999908447266,
      "volume": 200
    },
    {
      "time": "2025-11-07",
      "open": 25.170000076293945,
      "high": 25.384000778198242,
      "low": 25.170000076293945,
      "close": 25.384000778198242,
      "volume": 400
    },
    {
      "time": "2025-11-10",
      "open": 25.59000015258789,
      "high": 25.663999557495117,
      "low": 25.59000015258789,
      "close": 25.663999557495117,
      "volume": 900
    },
    {
      "time": "2025-11-11",
      "open": 25.790000915527344,
      "high": 25.790000915527344,
      "low": 25.784000396728516,
      "close": 25.784000396728516,
      "volume": 300
    },
    {
      "time": "2025-11-12",
      "open": 25.760000228881836,
      "high": 25.829999923706055,
      "low": 25.75,
      "close": 25.827999114990234,
      "volume": 21300
    },
    {
      "time": "2025-11-13",
      "open": 25.719999313354492,
      "high": 25.719999313354492,
      "low": 25.52199935913086,
      "close": 25.52199935913086,
      "volume": 400
    },
    {
      "time": "2025-11-14",
      "open": 25.270000457763672,
      "high": 25.459999084472656,
      "low": 25.270000457763672,
      "close": 25.441999435424805,
      "volume": 300
    },
    {
      "time": "2025-11-17",
      "open": 25.489999771118164,
      "high": 25.489999771118164,
      "low": 25.308000564575195,
      "close": 25.308000564575195,
      "volume": 600
    },
    {
      "time": "2025-11-18",
      "open": 25.260000228881836,
      "high": 25.270000457763672,
      "low": 25.030000686645508,
      "close": 25.219999313354492,
      "volume": 3500
    },
    {
      "time": "2025-11-19",
      "open": 25.139999389648438,
      "high": 25.21500015258789,
      "low": 25.139999389648438,
      "close": 25.21500015258789,
      "volume": 700
    },
    {
      "time": "2025-11-20",
      "open": 25.010000228881836,
      "high": 25.010000228881836,
      "low": 24.889999389648438,
      "close": 24.906999588012695,
      "volume": 200
    },
    {
      "time": "2025-11-21",
      "open": 24.979999542236328,
      "high": 25.239999771118164,
      "low": 24.979999542236328,
      "close": 24.979999542236328,
      "volume": 7600
    },
    {
      "time": "2025-11-24",
      "open": 25.190000534057617,
      "high": 25.417999267578125,
      "low": 25.190000534057617,
      "close": 25.417999267578125,
      "volume": 600
    },
    {
      "time": "2025-11-25",
      "open": 25.479999542236328,
      "high": 25.719999313354492,
      "low": 25.479999542236328,
      "close": 25.690000534057617,
      "volume": 6500
    },
    {
      "time": "2025-11-26",
      "open": 25.8700008392334,
      "high": 25.899999618530273,
      "low": 25.849000930786133,
      "close": 25.849000930786133,
      "volume": 17700
    },
    {
      "time": "2025-11-28",
      "open": 25.959999084472656,
      "high": 25.975000381469727,
      "low": 25.959999084472656,
      "close": 25.975000381469727,
      "volume": 100
    },
    {
      "time": "2025-12-01",
      "open": 25.858999252319336,
      "high": 25.90999984741211,
      "low": 25.784000396728516,
      "close": 25.784000396728516,
      "volume": 700
    },
    {
      "time": "2025-12-02",
      "open": 25.770000457763672,
      "high": 25.770000457763672,
      "low": 25.600000381469727,
      "close": 25.600000381469727,
      "volume": 1300
    },
    {
      "time": "2025-12-03",
      "open": 25.8700008392334,
      "high": 25.88800048828125,
      "low": 25.829999923706055,
      "close": 25.88800048828125,
      "volume": 900
    },
    {
      "time": "2025-12-04",
      "open": 25.8700008392334,
      "high": 25.9060001373291,
      "low": 25.8700008392334,
      "close": 25.9060001373291,
      "volume": 500
    },
    {
      "time": "2025-12-05",
      "open": 25.889999389648438,
      "high": 26.010000228881836,
      "low": 25.889999389648438,
      "close": 25.94099998474121,
      "volume": 2900
    },
    {
      "time": "2025-12-08",
      "open": 25.93000030517578,
      "high": 25.93000030517578,
      "low": 25.700000762939453,
      "close": 25.79599952697754,
      "volume": 4000
    },
    {
      "time": "2025-12-09",
      "open": 25.83799934387207,
      "high": 25.83799934387207,
      "low": 25.83799934387207,
      "close": 25.83799934387207,
      "volume": 100
    },
    {
      "time": "2025-12-10",
      "open": 25.850000381469727,
      "high": 26.014999389648438,
      "low": 25.850000381469727,
      "close": 26.014999389648438,
      "volume": 1400
    },
    {
      "time": "2025-12-11",
      "open": 25.940000534057617,
      "high": 26.038000106811523,
      "low": 25.940000534057617,
      "close": 26.038000106811523,
      "volume": 900
    },
    {
      "time": "2025-12-12",
      "open": 25.979999542236328,
      "high": 25.979999542236328,
      "low": 25.81999969482422,
      "close": 25.834999084472656,
      "volume": 300
    },
    {
      "time": "2025-12-15",
      "open": 25.760000228881836,
      "high": 25.809999465942383,
      "low": 24.440000534057617,
      "close": 25.809999465942383,
      "volume": 2100
    },
    {
      "time": "2025-12-16",
      "open": 25.690000534057617,
      "high": 25.709999084472656,
      "low": 25.549999237060547,
      "close": 25.687000274658203,
      "volume": 1300
    },
    {
      "time": "2025-12-17",
      "open": 25.489999771118164,
      "high": 25.489999771118164,
      "low": 25.402000427246094,
      "close": 25.402000427246094,
      "volume": 200
    },
    {
      "time": "2025-12-18",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 25.540000915527344,
      "close": 25.58099937438965,
      "volume": 600
    },
    {
      "time": "2025-12-19",
      "open": 25.75,
      "high": 25.770000457763672,
      "low": 25.75,
      "close": 25.753000259399414,
      "volume": 300
    },
    {
      "time": "2025-12-22",
      "open": 25.850000381469727,
      "high": 25.950000762939453,
      "low": 25.850000381469727,
      "close": 25.950000762939453,
      "volume": 300
    },
    {
      "time": "2025-12-23",
      "open": 25.8700008392334,
      "high": 25.948999404907227,
      "low": 25.8700008392334,
      "close": 25.948999404907227,
      "volume": 300
    },
    {
      "time": "2025-12-24",
      "open": 26.010000228881836,
      "high": 26.059999465942383,
      "low": 26.010000228881836,
      "close": 26.030000686645508,
      "volume": 2100
    },
    {
      "time": "2025-12-26",
      "open": 26.059999465942383,
      "high": 26.059999465942383,
      "low": 25.979999542236328,
      "close": 26.03499984741211,
      "volume": 78400
    },
    {
      "time": "2025-12-29",
      "open": 25.93000030517578,
      "high": 25.965999603271484,
      "low": 25.93000030517578,
      "close": 25.965999603271484,
      "volume": 1600
    },
    {
      "time": "2025-12-30",
      "open": 26,
      "high": 26,
      "low": 25.976999282836914,
      "close": 25.976999282836914,
      "volume": 100
    },
    {
      "time": "2025-12-31",
      "open": 25.889999389648438,
      "high": 25.889999389648438,
      "low": 25.825000762939453,
      "close": 25.825000762939453,
      "volume": 3900
    },
    {
      "time": "2026-01-02",
      "open": 25.729999542236328,
      "high": 25.84000015258789,
      "low": 25.729999542236328,
      "close": 25.79599952697754,
      "volume": 600
    },
    {
      "time": "2026-01-05",
      "open": 26.10300064086914,
      "high": 26.10300064086914,
      "low": 26.10300064086914,
      "close": 26.10300064086914,
      "volume": 100
    },
    {
      "time": "2026-01-06",
      "open": 26.270000457763672,
      "high": 26.30900001525879,
      "low": 26.200000762939453,
      "close": 26.30900001525879,
      "volume": 3500
    },
    {
      "time": "2026-01-07",
      "open": 26.299999237060547,
      "high": 26.360000610351562,
      "low": 26.267000198364258,
      "close": 26.267000198364258,
      "volume": 2100
    },
    {
      "time": "2026-01-08",
      "open": 26.360000610351562,
      "high": 26.43000030517578,
      "low": 26.350000381469727,
      "close": 26.399999618530273,
      "volume": 3400
    },
    {
      "time": "2026-01-09",
      "open": 26.3700008392334,
      "high": 26.538000106811523,
      "low": 26.3700008392334,
      "close": 26.538000106811523,
      "volume": 1400
    },
    {
      "time": "2026-01-12",
      "open": 26.56999969482422,
      "high": 26.58799934387207,
      "low": 26.56999969482422,
      "close": 26.586000442504883,
      "volume": 1600
    },
    {
      "time": "2026-01-13",
      "open": 26.530000686645508,
      "high": 26.530000686645508,
      "low": 26.50200080871582,
      "close": 26.50200080871582,
      "volume": 300
    },
    {
      "time": "2026-01-14",
      "open": 26.34000015258789,
      "high": 26.44499969482422,
      "low": 26.34000015258789,
      "close": 26.44499969482422,
      "volume": 1300
    },
    {
      "time": "2026-01-15",
      "open": 26.520000457763672,
      "high": 26.520000457763672,
      "low": 26.520000457763672,
      "close": 26.520000457763672,
      "volume": 9300
    },
    {
      "time": "2026-01-16",
      "open": 26.40999984741211,
      "high": 26.40999984741211,
      "low": 26.358999252319336,
      "close": 26.358999252319336,
      "volume": 1400
    },
    {
      "time": "2026-01-20",
      "open": 26.09000015258789,
      "high": 26.15999984741211,
      "low": 25.95400047302246,
      "close": 25.95400047302246,
      "volume": 600
    },
    {
      "time": "2026-01-21",
      "open": 26.020000457763672,
      "high": 26.091999053955078,
      "low": 25.969999313354492,
      "close": 26.091999053955078,
      "volume": 1000
    },
    {
      "time": "2026-01-22",
      "open": 26.229999542236328,
      "high": 26.235000610351562,
      "low": 26.190000534057617,
      "close": 26.235000610351562,
      "volume": 5000
    },
    {
      "time": "2026-01-23",
      "open": 26.290000915527344,
      "high": 26.290000915527344,
      "low": 26.200000762939453,
      "close": 26.243999481201172,
      "volume": 200
    },
    {
      "time": "2026-01-26",
      "open": 26.40999984741211,
      "high": 26.430999755859375,
      "low": 26.40999984741211,
      "close": 26.430999755859375,
      "volume": 500
    },
    {
      "time": "2026-01-27",
      "open": 26.360000610351562,
      "high": 26.360000610351562,
      "low": 26.360000610351562,
      "close": 26.360000610351562,
      "volume": 100
    },
    {
      "time": "2026-01-28",
      "open": 26.389999389648438,
      "high": 26.389999389648438,
      "low": 26.344999313354492,
      "close": 26.344999313354492,
      "volume": 300
    },
    {
      "time": "2026-01-29",
      "open": 26.201000213623047,
      "high": 26.201000213623047,
      "low": 26.201000213623047,
      "close": 26.201000213623047,
      "volume": 100
    },
    {
      "time": "2026-01-30",
      "open": 25.950000762939453,
      "high": 25.968000411987305,
      "low": 25.950000762939453,
      "close": 25.968000411987305,
      "volume": 600
    },
    {
      "time": "2026-02-02",
      "open": 26.059999465942383,
      "high": 26.09000015258789,
      "low": 26.059999465942383,
      "close": 26.09000015258789,
      "volume": 5100
    },
    {
      "time": "2026-02-03",
      "open": 25.799999237060547,
      "high": 25.799999237060547,
      "low": 25.68000030517578,
      "close": 25.784000396728516,
      "volume": 1200
    },
    {
      "time": "2026-02-04",
      "open": 25.93000030517578,
      "high": 25.969999313354492,
      "low": 25.82900047302246,
      "close": 25.940000534057617,
      "volume": 8500
    },
    {
      "time": "2026-02-05",
      "open": 25.700000762939453,
      "high": 25.700000762939453,
      "low": 25.54400062561035,
      "close": 25.54400062561035,
      "volume": 1000
    },
    {
      "time": "2026-02-06",
      "open": 25.420000076293945,
      "high": 25.601999282836914,
      "low": 25.420000076293945,
      "close": 25.601999282836914,
      "volume": 3200
    },
    {
      "time": "2026-02-09",
      "open": 25.670000076293945,
      "high": 25.700000762939453,
      "low": 25.665000915527344,
      "close": 25.68000030517578,
      "volume": 1500
    },
    {
      "time": "2026-02-10",
      "open": 25.850000381469727,
      "high": 25.8799991607666,
      "low": 25.72800064086914,
      "close": 25.72800064086914,
      "volume": 900
    },
    {
      "time": "2026-02-11",
      "open": 25.6200008392334,
      "high": 25.6200008392334,
      "low": 25.59600067138672,
      "close": 25.59600067138672,
      "volume": 500
    },
    {
      "time": "2026-02-12",
      "open": 25.25,
      "high": 25.280000686645508,
      "low": 25.170000076293945,
      "close": 25.170000076293945,
      "volume": 2000
    },
    {
      "time": "2026-02-13",
      "open": 25.25,
      "high": 25.29400062561035,
      "low": 25.25,
      "close": 25.29400062561035,
      "volume": 300
    },
    {
      "time": "2026-02-17",
      "open": 25.309999465942383,
      "high": 25.309999465942383,
      "low": 25.309999465942383,
      "close": 25.309999465942383,
      "volume": 200
    },
    {
      "time": "2026-02-18",
      "open": 25.45800018310547,
      "high": 25.45800018310547,
      "low": 25.45800018310547,
      "close": 25.45800018310547,
      "volume": 100
    },
    {
      "time": "2026-02-19",
      "open": 25.344999313354492,
      "high": 25.347000122070312,
      "low": 25.290000915527344,
      "close": 25.347000122070312,
      "volume": 1900
    },
    {
      "time": "2026-02-20",
      "open": 25.469999313354492,
      "high": 25.514999389648438,
      "low": 25.469999313354492,
      "close": 25.514999389648438,
      "volume": 100
    },
    {
      "time": "2026-02-23",
      "open": 25.469999313354492,
      "high": 25.469999313354492,
      "low": 25.31999969482422,
      "close": 25.35099983215332,
      "volume": 2800
    },
    {
      "time": "2026-02-24",
      "open": 25.400999069213867,
      "high": 25.540000915527344,
      "low": 25.400999069213867,
      "close": 25.4950008392334,
      "volume": 1700
    },
    {
      "time": "2026-02-25",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 25.6299991607666,
      "close": 25.6299991607666,
      "volume": 100
    },
    {
      "time": "2026-02-26",
      "open": 25.694000244140625,
      "high": 25.729999542236328,
      "low": 25.69099998474121,
      "close": 25.69099998474121,
      "volume": 400
    },
    {
      "time": "2026-02-27",
      "open": 25.6299991607666,
      "high": 25.66699981689453,
      "low": 25.6299991607666,
      "close": 25.66699981689453,
      "volume": 7900
    },
    {
      "time": "2026-03-02",
      "open": 25.540000915527344,
      "high": 25.56599998474121,
      "low": 25.540000915527344,
      "close": 25.56599998474121,
      "volume": 100
    },
    {
      "time": "2026-03-03",
      "open": 25.299999237060547,
      "high": 25.299999237060547,
      "low": 25.1299991607666,
      "close": 25.1299991607666,
      "volume": 4600
    },
    {
      "time": "2026-03-04",
      "open": 25.309999465942383,
      "high": 25.336999893188477,
      "low": 25.309999465942383,
      "close": 25.336999893188477,
      "volume": 400
    },
    {
      "time": "2026-03-05",
      "open": 25.049999237060547,
      "high": 25.174999237060547,
      "low": 25.049999237060547,
      "close": 25.174999237060547,
      "volume": 1500
    },
    {
      "time": "2026-03-06",
      "open": 24.8799991607666,
      "high": 24.940000534057617,
      "low": 24.8799991607666,
      "close": 24.913999557495117,
      "volume": 500
    },
    {
      "time": "2026-03-09",
      "open": 24.530000686645508,
      "high": 24.933000564575195,
      "low": 24.530000686645508,
      "close": 24.933000564575195,
      "volume": 1200
    },
    {
      "time": "2026-03-10",
      "open": 25.020000457763672,
      "high": 25.020000457763672,
      "low": 24.809999465942383,
      "close": 24.809999465942383,
      "volume": 2900
    },
    {
      "time": "2026-03-11",
      "open": 24.770000457763672,
      "high": 24.84000015258789,
      "low": 24.350000381469727,
      "close": 24.834999084472656,
      "volume": 6000
    },
    {
      "time": "2026-03-12",
      "open": 24.670000076293945,
      "high": 24.670000076293945,
      "low": 24.503999710083008,
      "close": 24.503999710083008,
      "volume": 2100
    },
    {
      "time": "2026-03-13",
      "open": 24.3799991607666,
      "high": 24.43000030517578,
      "low": 24.3700008392334,
      "close": 24.3700008392334,
      "volume": 1300
    },
    {
      "time": "2026-03-16",
      "open": 24.670000076293945,
      "high": 24.670000076293945,
      "low": 24.670000076293945,
      "close": 24.670000076293945,
      "volume": 200
    },
    {
      "time": "2026-03-17",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 24.75,
      "close": 24.756999969482422,
      "volume": 7300
    },
    {
      "time": "2026-03-18",
      "open": 24.610000610351562,
      "high": 24.610000610351562,
      "low": 24.46500015258789,
      "close": 24.46500015258789,
      "volume": 900
    },
    {
      "time": "2026-03-19",
      "open": 24.350000381469727,
      "high": 24.35099983215332,
      "low": 24.260000228881836,
      "close": 24.35099983215332,
      "volume": 3100
    },
    {
      "time": "2026-03-20",
      "open": 24.200000762939453,
      "high": 24.239999771118164,
      "low": 24.049999237060547,
      "close": 24.115999221801758,
      "volume": 4800
    },
    {
      "time": "2026-03-23",
      "open": 24.469999313354492,
      "high": 24.469999313354492,
      "low": 24.31800079345703,
      "close": 24.31800079345703,
      "volume": 600
    },
    {
      "time": "2026-03-24",
      "open": 24.239999771118164,
      "high": 24.260000228881836,
      "low": 24.20199966430664,
      "close": 24.20199966430664,
      "volume": 300
    },
    {
      "time": "2026-03-25",
      "open": 24.360000610351562,
      "high": 24.360000610351562,
      "low": 24.29599952697754,
      "close": 24.29599952697754,
      "volume": 700
    },
    {
      "time": "2026-03-26",
      "open": 24.1200008392334,
      "high": 24.1200008392334,
      "low": 24.01799964904785,
      "close": 24.01799964904785,
      "volume": 400
    },
    {
      "time": "2026-03-27",
      "open": 23.599000930786133,
      "high": 23.599000930786133,
      "low": 23.599000930786133,
      "close": 23.599000930786133,
      "volume": 100
    },
    {
      "time": "2026-03-30",
      "open": 23.638999938964844,
      "high": 23.638999938964844,
      "low": 23.638999938964844,
      "close": 23.638999938964844,
      "volume": 100
    },
    {
      "time": "2026-03-31",
      "open": 23.979999542236328,
      "high": 24.229999542236328,
      "low": 23.979999542236328,
      "close": 24.229999542236328,
      "volume": 700
    },
    {
      "time": "2026-04-01",
      "open": 24.3799991607666,
      "high": 24.420000076293945,
      "low": 24.3799991607666,
      "close": 24.420000076293945,
      "volume": 200
    },
    {
      "time": "2026-04-02",
      "open": 24.43000030517578,
      "high": 24.461000442504883,
      "low": 24.389999389648438,
      "close": 24.461000442504883,
      "volume": 1000
    },
    {
      "time": "2026-04-06",
      "open": 24.559999465942383,
      "high": 24.6200008392334,
      "low": 24.559999465942383,
      "close": 24.59000015258789,
      "volume": 1000
    },
    {
      "time": "2026-04-07",
      "open": 24.450000762939453,
      "high": 24.58099937438965,
      "low": 24.450000762939453,
      "close": 24.58099937438965,
      "volume": 400
    },
    {
      "time": "2026-04-08",
      "open": 25.200000762939453,
      "high": 25.200000762939453,
      "low": 25.18600082397461,
      "close": 25.18600082397461,
      "volume": 1300
    },
    {
      "time": "2026-04-09",
      "open": 25.149999618530273,
      "high": 25.18000030517578,
      "low": 25.135000228881836,
      "close": 25.135000228881836,
      "volume": 300
    },
    {
      "time": "2026-04-10",
      "open": 25.003999710083008,
      "high": 25.003999710083008,
      "low": 25.003999710083008,
      "close": 25.003999710083008,
      "volume": 100
    },
    {
      "time": "2026-04-13",
      "open": 25.3799991607666,
      "high": 25.3799991607666,
      "low": 25.3799991607666,
      "close": 25.3799991607666,
      "volume": 100
    },
    {
      "time": "2026-04-14",
      "open": 25.593000411987305,
      "high": 25.593000411987305,
      "low": 25.593000411987305,
      "close": 25.593000411987305,
      "volume": 100
    },
    {
      "time": "2026-04-15",
      "open": 25.719999313354492,
      "high": 25.780000686645508,
      "low": 25.719999313354492,
      "close": 25.770000457763672,
      "volume": 2100
    },
    {
      "time": "2026-04-16",
      "open": 25.795000076293945,
      "high": 25.81800079345703,
      "low": 25.795000076293945,
      "close": 25.81800079345703,
      "volume": 200
    },
    {
      "time": "2026-04-17",
      "open": 26.100000381469727,
      "high": 26.100000381469727,
      "low": 26.06999969482422,
      "close": 26.06999969482422,
      "volume": 300
    },
    {
      "time": "2026-04-20",
      "open": 26.07900047302246,
      "high": 26.07900047302246,
      "low": 26.07900047302246,
      "close": 26.07900047302246,
      "volume": 100
    },
    {
      "time": "2026-04-21",
      "open": 25.989999771118164,
      "high": 26.030000686645508,
      "low": 25.979000091552734,
      "close": 25.979000091552734,
      "volume": 800
    },
    {
      "time": "2026-04-22",
      "open": 26.09000015258789,
      "high": 26.09000015258789,
      "low": 26.09000015258789,
      "close": 26.09000015258789,
      "volume": 100
    },
    {
      "time": "2026-04-23",
      "open": 26.149999618530273,
      "high": 26.15999984741211,
      "low": 25.889999389648438,
      "close": 26.15999984741211,
      "volume": 4300
    },
    {
      "time": "2026-04-24",
      "open": 26.21500015258789,
      "high": 26.21500015258789,
      "low": 26.21500015258789,
      "close": 26.21500015258789,
      "volume": 100
    },
    {
      "time": "2026-04-27",
      "open": 26.239999771118164,
      "high": 26.24799919128418,
      "low": 26.209999084472656,
      "close": 26.24799919128418,
      "volume": 1400
    },
    {
      "time": "2026-04-28",
      "open": 26.145000457763672,
      "high": 26.145000457763672,
      "low": 26.145000457763672,
      "close": 26.145000457763672,
      "volume": 100
    },
    {
      "time": "2026-04-29",
      "open": 26.100000381469727,
      "high": 26.125999450683594,
      "low": 26.100000381469727,
      "close": 26.125999450683594,
      "volume": 600
    },
    {
      "time": "2026-04-30",
      "open": 26.35099983215332,
      "high": 26.35099983215332,
      "low": 26.35099983215332,
      "close": 26.35099983215332,
      "volume": 100
    },
    {
      "time": "2026-05-01",
      "open": 26.559999465942383,
      "high": 26.56999969482422,
      "low": 26.549999237060547,
      "close": 26.56999969482422,
      "volume": 1700
    },
    {
      "time": "2026-05-04",
      "open": 26.540000915527344,
      "high": 26.540000915527344,
      "low": 26.540000915527344,
      "close": 26.540000915527344,
      "volume": 100
    },
    {
      "time": "2026-05-05",
      "open": 26.709999084472656,
      "high": 26.709999084472656,
      "low": 26.709999084472656,
      "close": 26.709999084472656,
      "volume": 100
    },
    {
      "time": "2026-05-06",
      "open": 26.93000030517578,
      "high": 27.062999725341797,
      "low": 26.93000030517578,
      "close": 27.062999725341797,
      "volume": 2300
    },
    {
      "time": "2026-05-07",
      "open": 26.950000762939453,
      "high": 26.950000762939453,
      "low": 26.950000762939453,
      "close": 26.950000762939453,
      "volume": 100
    },
    {
      "time": "2026-05-08",
      "open": 26.950000762939453,
      "high": 26.959999084472656,
      "low": 26.93000030517578,
      "close": 26.959999084472656,
      "volume": 1600
    },
    {
      "time": "2026-05-11",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 26.924999237060547,
      "close": 26.924999237060547,
      "volume": 8300
    },
    {
      "time": "2026-05-12",
      "open": 26.780000686645508,
      "high": 26.92099952697754,
      "low": 26.770000457763672,
      "close": 26.92099952697754,
      "volume": 200
    },
    {
      "time": "2026-05-13",
      "open": 27.040000915527344,
      "high": 27.934999465942383,
      "low": 27.030000686645508,
      "close": 27.104999542236328,
      "volume": 18900
    },
    {
      "time": "2026-05-14",
      "open": 27.149999618530273,
      "high": 27.229999542236328,
      "low": 27.149999618530273,
      "close": 27.159000396728516,
      "volume": 4900
    },
    {
      "time": "2026-05-15",
      "open": 26.790000915527344,
      "high": 26.985000610351562,
      "low": 26.790000915527344,
      "close": 26.889999389648438,
      "volume": 22000
    },
    {
      "time": "2026-05-18",
      "open": 27,
      "high": 27.030000686645508,
      "low": 26.90999984741211,
      "close": 26.9950008392334,
      "volume": 12000
    },
    {
      "time": "2026-05-19",
      "open": 26.8799991607666,
      "high": 26.8799991607666,
      "low": 26.805999755859375,
      "close": 26.805999755859375,
      "volume": 1700
    },
    {
      "time": "2026-05-20",
      "open": 26.760000228881836,
      "high": 26.93000030517578,
      "low": 26.760000228881836,
      "close": 26.93000030517578,
      "volume": 1100
    },
    {
      "time": "2026-05-21",
      "open": 26.850000381469727,
      "high": 26.979999542236328,
      "low": 26.850000381469727,
      "close": 26.948999404907227,
      "volume": 5500
    },
    {
      "time": "2026-05-22",
      "open": 26.975000381469727,
      "high": 27.079999923706055,
      "low": 26.975000381469727,
      "close": 26.999000549316406,
      "volume": 1200
    },
    {
      "time": "2026-05-26",
      "open": 27.149999618530273,
      "high": 27.149999618530273,
      "low": 27,
      "close": 27.100000381469727,
      "volume": 10900
    },
    {
      "time": "2026-05-27",
      "open": 27.09000015258789,
      "high": 27.149999618530273,
      "low": 27.06999969482422,
      "close": 27.101999282836914,
      "volume": 12600
    },
    {
      "time": "2026-05-28",
      "open": 27.139999389648438,
      "high": 27.334999084472656,
      "low": 27.139999389648438,
      "close": 27.334999084472656,
      "volume": 600
    },
    {
      "time": "2026-05-29",
      "open": 27.450000762939453,
      "high": 27.530000686645508,
      "low": 27.385000228881836,
      "close": 27.385000228881836,
      "volume": 2400
    },
    {
      "time": "2026-06-01",
      "open": 27.229999542236328,
      "high": 27.479999542236328,
      "low": 27.229999542236328,
      "close": 27.364999771118164,
      "volume": 4700
    },
    {
      "time": "2026-06-02",
      "open": 27.190000534057617,
      "high": 27.260000228881836,
      "low": 27.190000534057617,
      "close": 27.260000228881836,
      "volume": 400
    },
    {
      "time": "2026-06-03",
      "open": 27.079999923706055,
      "high": 27.079999923706055,
      "low": 27.049999237060547,
      "close": 27.049999237060547,
      "volume": 13400
    },
    {
      "time": "2026-06-04",
      "open": 27.329999923706055,
      "high": 27.450000762939453,
      "low": 27.329999923706055,
      "close": 27.35300064086914,
      "volume": 1100
    },
    {
      "time": "2026-06-05",
      "open": 27.2189998626709,
      "high": 27.2189998626709,
      "low": 26.799999237060547,
      "close": 26.832000732421875,
      "volume": 22900
    },
    {
      "time": "2026-06-08",
      "open": 26.84000015258789,
      "high": 26.84000015258789,
      "low": 26.66200065612793,
      "close": 26.66200065612793,
      "volume": 400
    },
    {
      "time": "2026-06-09",
      "open": 26.719999313354492,
      "high": 26.719999313354492,
      "low": 26.719999313354492,
      "close": 26.719999313354492,
      "volume": 200
    },
    {
      "time": "2026-06-10",
      "open": 26.309999465942383,
      "high": 26.350000381469727,
      "low": 26.299999237060547,
      "close": 26.350000381469727,
      "volume": 400
    },
    {
      "time": "2026-06-11",
      "open": 26.523000717163086,
      "high": 26.523000717163086,
      "low": 26.523000717163086,
      "close": 26.523000717163086,
      "volume": 200
    },
    {
      "time": "2026-06-12",
      "open": 26.660999298095703,
      "high": 26.660999298095703,
      "low": 26.660999298095703,
      "close": 26.660999298095703,
      "volume": 100
    },
    {
      "time": "2026-06-15",
      "open": 27.170000076293945,
      "high": 27.170000076293945,
      "low": 27.170000076293945,
      "close": 27.170000076293945,
      "volume": 300
    },
    {
      "time": "2026-06-16",
      "open": 27.110000610351562,
      "high": 27.110000610351562,
      "low": 27.110000610351562,
      "close": 27.110000610351562,
      "volume": 100
    },
    {
      "time": "2026-06-17",
      "open": 27,
      "high": 27,
      "low": 26.674999237060547,
      "close": 26.674999237060547,
      "volume": 900
    },
    {
      "time": "2026-06-18",
      "open": 26.8799991607666,
      "high": 26.923999786376953,
      "low": 26.8799991607666,
      "close": 26.923999786376953,
      "volume": 9300
    },
    {
      "time": "2026-06-22",
      "open": 26.716999053955078,
      "high": 26.716999053955078,
      "low": 26.716999053955078,
      "close": 26.716999053955078,
      "volume": 100
    },
    {
      "time": "2026-06-23",
      "open": 26.389999389648438,
      "high": 26.415000915527344,
      "low": 26.389999389648438,
      "close": 26.415000915527344,
      "volume": 800
    },
    {
      "time": "2026-06-24",
      "open": 26.56100082397461,
      "high": 26.56100082397461,
      "low": 26.367000579833984,
      "close": 26.367000579833984,
      "volume": 400
    },
    {
      "time": "2026-06-25",
      "open": 26.339000701904297,
      "high": 26.339000701904297,
      "low": 26.339000701904297,
      "close": 26.339000701904297,
      "volume": 100
    },
    {
      "time": "2026-06-26",
      "open": 26.268999099731445,
      "high": 26.268999099731445,
      "low": 26.268999099731445,
      "close": 26.268999099731445,
      "volume": 100
    },
    {
      "time": "2026-06-29",
      "open": 26.309999465942383,
      "high": 26.340999603271484,
      "low": 26.309999465942383,
      "close": 26.340999603271484,
      "volume": 2300
    },
    {
      "time": "2026-06-30",
      "open": 26.389999389648438,
      "high": 26.450000762939453,
      "low": 26.389999389648438,
      "close": 26.450000762939453,
      "volume": 700
    },
    {
      "time": "2026-07-01",
      "open": 26.690000534057617,
      "high": 26.690000534057617,
      "low": 26.62700080871582,
      "close": 26.62700080871582,
      "volume": 1200
    },
    {
      "time": "2026-07-02",
      "open": 26.915000915527344,
      "high": 26.915000915527344,
      "low": 26.909000396728516,
      "close": 26.909000396728516,
      "volume": 1200
    },
    {
      "time": "2026-07-06",
      "open": 27.055999755859375,
      "high": 27.055999755859375,
      "low": 27.055999755859375,
      "close": 27.055999755859375,
      "volume": 100
    },
    {
      "time": "2026-07-07",
      "open": 27.1200008392334,
      "high": 27.1200008392334,
      "low": 27.006999969482422,
      "close": 27.006999969482422,
      "volume": 100
    },
    {
      "time": "2026-07-08",
      "open": 26.76799964904785,
      "high": 26.76799964904785,
      "low": 26.76799964904785,
      "close": 26.76799964904785,
      "volume": 100
    },
    {
      "time": "2026-07-09",
      "open": 26.850000381469727,
      "high": 26.95400047302246,
      "low": 26.850000381469727,
      "close": 26.95400047302246,
      "volume": 9600
    },
    {
      "time": "2026-07-10",
      "open": 26.940000534057617,
      "high": 27.000999450683594,
      "low": 26.940000534057617,
      "close": 27.000999450683594,
      "volume": 800
    },
    {
      "time": "2026-07-13",
      "open": 26.889999389648438,
      "high": 26.902000427246094,
      "low": 26.860000610351562,
      "close": 26.902000427246094,
      "volume": 1300
    },
    {
      "time": "2026-07-14",
      "open": 26.790000915527344,
      "high": 26.979999542236328,
      "low": 26.790000915527344,
      "close": 26.91900062561035,
      "volume": 3300
    },
    {
      "time": "2026-07-15",
      "open": 27.059999465942383,
      "high": 27.059999465942383,
      "low": 26.770000457763672,
      "close": 27.030000686645508,
      "volume": 24000
    },
    {
      "time": "2026-07-16",
      "open": 26.979999542236328,
      "high": 26.989999771118164,
      "low": 26.937000274658203,
      "close": 26.937000274658203,
      "volume": 8200
    },
    {
      "time": "2026-07-17",
      "open": 26.809999465942383,
      "high": 26.809999465942383,
      "low": 26.729999542236328,
      "close": 26.7810001373291,
      "volume": 500
    },
    {
      "time": "2026-07-20",
      "open": 26.84000015258789,
      "high": 26.84000015258789,
      "low": 26.70199966430664,
      "close": 26.70199966430664,
      "volume": 900
    },
    {
      "time": "2026-07-21",
      "open": 26.799999237060547,
      "high": 26.920000076293945,
      "low": 26.760000228881836,
      "close": 26.905000686645508,
      "volume": 11800
    },
    {
      "time": "2026-07-22",
      "open": 26.8799991607666,
      "high": 26.979999542236328,
      "low": 26.8799991607666,
      "close": 26.892000198364258,
      "volume": 900
    },
    {
      "time": "2026-07-23",
      "open": 26.68000030517578,
      "high": 26.68000030517578,
      "low": 26.656999588012695,
      "close": 26.656999588012695,
      "volume": 8900
    },
    {
      "time": "2026-07-24",
      "open": 26.709999084472656,
      "high": 26.809999465942383,
      "low": 26.709999084472656,
      "close": 26.71809959411621,
      "volume": 2657
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 24.905979957580566
    },
    {
      "time": "2025-10-06",
      "value": 24.9314599609375
    },
    {
      "time": "2025-10-07",
      "value": 24.95925998687744
    },
    {
      "time": "2025-10-08",
      "value": 24.98423999786377
    },
    {
      "time": "2025-10-09",
      "value": 25.009200019836427
    },
    {
      "time": "2025-10-10",
      "value": 25.029000015258788
    },
    {
      "time": "2025-10-13",
      "value": 25.061080017089843
    },
    {
      "time": "2025-10-14",
      "value": 25.086300048828125
    },
    {
      "time": "2025-10-15",
      "value": 25.11466003417969
    },
    {
      "time": "2025-10-16",
      "value": 25.14014003753662
    },
    {
      "time": "2025-10-17",
      "value": 25.1664400100708
    },
    {
      "time": "2025-10-20",
      "value": 25.193580017089843
    },
    {
      "time": "2025-10-21",
      "value": 25.221300048828127
    },
    {
      "time": "2025-10-22",
      "value": 25.241100082397463
    },
    {
      "time": "2025-10-23",
      "value": 25.261280059814453
    },
    {
      "time": "2025-10-24",
      "value": 25.284920043945313
    },
    {
      "time": "2025-10-27",
      "value": 25.311420059204103
    },
    {
      "time": "2025-10-28",
      "value": 25.339520072937013
    },
    {
      "time": "2025-10-29",
      "value": 25.36010009765625
    },
    {
      "time": "2025-10-30",
      "value": 25.377920074462892
    },
    {
      "time": "2025-10-31",
      "value": 25.4035200881958
    },
    {
      "time": "2025-11-03",
      "value": 25.420780105590822
    },
    {
      "time": "2025-11-04",
      "value": 25.43670009613037
    },
    {
      "time": "2025-11-05",
      "value": 25.456380081176757
    },
    {
      "time": "2025-11-06",
      "value": 25.470900077819824
    },
    {
      "time": "2025-11-07",
      "value": 25.48298007965088
    },
    {
      "time": "2025-11-10",
      "value": 25.50254005432129
    },
    {
      "time": "2025-11-11",
      "value": 25.527140045166014
    },
    {
      "time": "2025-11-12",
      "value": 25.548600044250488
    },
    {
      "time": "2025-11-13",
      "value": 25.561100044250487
    },
    {
      "time": "2025-11-14",
      "value": 25.572060050964357
    },
    {
      "time": "2025-11-17",
      "value": 25.579320068359376
    },
    {
      "time": "2025-11-18",
      "value": 25.5839200592041
    },
    {
      "time": "2025-11-19",
      "value": 25.58222007751465
    },
    {
      "time": "2025-11-20",
      "value": 25.570380058288574
    },
    {
      "time": "2025-11-21",
      "value": 25.56300003051758
    },
    {
      "time": "2025-11-24",
      "value": 25.560220031738282
    },
    {
      "time": "2025-11-25",
      "value": 25.56272003173828
    },
    {
      "time": "2025-11-26",
      "value": 25.569920043945313
    },
    {
      "time": "2025-11-28",
      "value": 25.5781400680542
    },
    {
      "time": "2025-12-01",
      "value": 25.579220085144044
    },
    {
      "time": "2025-12-02",
      "value": 25.574100074768065
    },
    {
      "time": "2025-12-03",
      "value": 25.579260101318358
    },
    {
      "time": "2025-12-04",
      "value": 25.587480087280273
    },
    {
      "time": "2025-12-05",
      "value": 25.599900093078613
    },
    {
      "time": "2025-12-08",
      "value": 25.607420082092286
    },
    {
      "time": "2025-12-09",
      "value": 25.615100059509277
    },
    {
      "time": "2025-12-10",
      "value": 25.62346004486084
    },
    {
      "time": "2025-12-11",
      "value": 25.628440055847168
    },
    {
      "time": "2025-12-12",
      "value": 25.630000038146974
    },
    {
      "time": "2025-12-15",
      "value": 25.628800010681154
    },
    {
      "time": "2025-12-16",
      "value": 25.624060020446777
    },
    {
      "time": "2025-12-17",
      "value": 25.616700019836426
    },
    {
      "time": "2025-12-18",
      "value": 25.612140007019043
    },
    {
      "time": "2025-12-19",
      "value": 25.614440002441405
    },
    {
      "time": "2025-12-22",
      "value": 25.629200019836425
    },
    {
      "time": "2025-12-23",
      "value": 25.637980003356933
    },
    {
      "time": "2025-12-24",
      "value": 25.64895999908447
    },
    {
      "time": "2025-12-26",
      "value": 25.658139991760255
    },
    {
      "time": "2025-12-29",
      "value": 25.667399978637697
    },
    {
      "time": "2025-12-30",
      "value": 25.676419982910158
    },
    {
      "time": "2025-12-31",
      "value": 25.67917999267578
    },
    {
      "time": "2026-01-02",
      "value": 25.68151996612549
    },
    {
      "time": "2026-01-05",
      "value": 25.692779960632325
    },
    {
      "time": "2026-01-06",
      "value": 25.7053999710083
    },
    {
      "time": "2026-01-07",
      "value": 25.714899978637696
    },
    {
      "time": "2026-01-08",
      "value": 25.72379997253418
    },
    {
      "time": "2026-01-09",
      "value": 25.735119972229004
    },
    {
      "time": "2026-01-12",
      "value": 25.756719970703124
    },
    {
      "time": "2026-01-13",
      "value": 25.77930000305176
    },
    {
      "time": "2026-01-14",
      "value": 25.794899978637694
    },
    {
      "time": "2026-01-15",
      "value": 25.813159980773925
    },
    {
      "time": "2026-01-16",
      "value": 25.831939964294435
    },
    {
      "time": "2026-01-20",
      "value": 25.839339981079103
    },
    {
      "time": "2026-01-21",
      "value": 25.85325996398926
    },
    {
      "time": "2026-01-22",
      "value": 25.870279960632324
    },
    {
      "time": "2026-01-23",
      "value": 25.881879959106445
    },
    {
      "time": "2026-01-26",
      "value": 25.89481994628906
    },
    {
      "time": "2026-01-27",
      "value": 25.90545997619629
    },
    {
      "time": "2026-01-28",
      "value": 25.921919975280762
    },
    {
      "time": "2026-01-29",
      "value": 25.937099990844725
    },
    {
      "time": "2026-01-30",
      "value": 25.95029998779297
    },
    {
      "time": "2026-02-02",
      "value": 25.967700004577637
    },
    {
      "time": "2026-02-03",
      "value": 25.97908000946045
    },
    {
      "time": "2026-02-04",
      "value": 25.999740028381346
    },
    {
      "time": "2026-02-05",
      "value": 26.011020050048828
    },
    {
      "time": "2026-02-06",
      "value": 26.014700050354005
    },
    {
      "time": "2026-02-09",
      "value": 26.014500045776366
    },
    {
      "time": "2026-02-10",
      "value": 26.012080039978027
    },
    {
      "time": "2026-02-11",
      "value": 26.004500045776368
    },
    {
      "time": "2026-02-12",
      "value": 25.992220039367677
    },
    {
      "time": "2026-02-13",
      "value": 25.986100044250488
    },
    {
      "time": "2026-02-17",
      "value": 25.974540023803712
    },
    {
      "time": "2026-02-18",
      "value": 25.965580024719237
    },
    {
      "time": "2026-02-19",
      "value": 25.95370002746582
    },
    {
      "time": "2026-02-20",
      "value": 25.94808002471924
    },
    {
      "time": "2026-02-23",
      "value": 25.938340034484863
    },
    {
      "time": "2026-02-24",
      "value": 25.927940063476562
    },
    {
      "time": "2026-02-25",
      "value": 25.919780044555665
    },
    {
      "time": "2026-02-26",
      "value": 25.916900062561034
    },
    {
      "time": "2026-02-27",
      "value": 25.91404006958008
    },
    {
      "time": "2026-03-02",
      "value": 25.91162006378174
    },
    {
      "time": "2026-03-03",
      "value": 25.90618003845215
    },
    {
      "time": "2026-03-04",
      "value": 25.901300048828126
    },
    {
      "time": "2026-03-05",
      "value": 25.889740028381347
    },
    {
      "time": "2026-03-06",
      "value": 25.86902000427246
    },
    {
      "time": "2026-03-09",
      "value": 25.84870002746582
    },
    {
      "time": "2026-03-10",
      "value": 25.824300003051757
    },
    {
      "time": "2026-03-11",
      "value": 25.800299987792968
    },
    {
      "time": "2026-03-12",
      "value": 25.7710599899292
    },
    {
      "time": "2026-03-13",
      "value": 25.73892002105713
    },
    {
      "time": "2026-03-16",
      "value": 25.71582000732422
    },
    {
      "time": "2026-03-17",
      "value": 25.695040016174318
    },
    {
      "time": "2026-03-18",
      "value": 25.662280006408693
    },
    {
      "time": "2026-03-19",
      "value": 25.62312000274658
    },
    {
      "time": "2026-03-20",
      "value": 25.580099983215334
    },
    {
      "time": "2026-03-23",
      "value": 25.538460006713866
    },
    {
      "time": "2026-03-24",
      "value": 25.49173999786377
    },
    {
      "time": "2026-03-25",
      "value": 25.445939979553224
    },
    {
      "time": "2026-03-26",
      "value": 25.396259956359863
    },
    {
      "time": "2026-03-27",
      "value": 25.339339981079103
    },
    {
      "time": "2026-03-30",
      "value": 25.281719970703126
    },
    {
      "time": "2026-03-31",
      "value": 25.239139976501466
    },
    {
      "time": "2026-04-01",
      "value": 25.208459968566896
    },
    {
      "time": "2026-04-02",
      "value": 25.175839996337892
    },
    {
      "time": "2026-04-06",
      "value": 25.14293998718262
    },
    {
      "time": "2026-04-07",
      "value": 25.109679985046387
    },
    {
      "time": "2026-04-08",
      "value": 25.084780006408693
    },
    {
      "time": "2026-04-09",
      "value": 25.060279998779297
    },
    {
      "time": "2026-04-10",
      "value": 25.033460006713867
    },
    {
      "time": "2026-04-13",
      "value": 25.017039985656737
    },
    {
      "time": "2026-04-14",
      "value": 25.009539985656737
    },
    {
      "time": "2026-04-15",
      "value": 25.003139991760253
    },
    {
      "time": "2026-04-16",
      "value": 25.003819999694823
    },
    {
      "time": "2026-04-17",
      "value": 25.006419982910156
    },
    {
      "time": "2026-04-20",
      "value": 25.0171199798584
    },
    {
      "time": "2026-04-21",
      "value": 25.024659996032714
    },
    {
      "time": "2026-04-22",
      "value": 25.032859992980956
    },
    {
      "time": "2026-04-23",
      "value": 25.041499977111815
    },
    {
      "time": "2026-04-24",
      "value": 25.05387996673584
    },
    {
      "time": "2026-04-27",
      "value": 25.075439949035644
    },
    {
      "time": "2026-04-28",
      "value": 25.092459945678712
    },
    {
      "time": "2026-04-29",
      "value": 25.108779945373534
    },
    {
      "time": "2026-04-30",
      "value": 25.126639938354494
    },
    {
      "time": "2026-05-01",
      "value": 25.151099929809572
    },
    {
      "time": "2026-05-04",
      "value": 25.17159996032715
    },
    {
      "time": "2026-05-05",
      "value": 25.198779945373534
    },
    {
      "time": "2026-05-06",
      "value": 25.230139923095702
    },
    {
      "time": "2026-05-07",
      "value": 25.25653995513916
    },
    {
      "time": "2026-05-08",
      "value": 25.28191993713379
    },
    {
      "time": "2026-05-11",
      "value": 25.30707992553711
    },
    {
      "time": "2026-05-12",
      "value": 25.334179916381835
    },
    {
      "time": "2026-05-13",
      "value": 25.37367992401123
    },
    {
      "time": "2026-05-14",
      "value": 25.410119934082033
    },
    {
      "time": "2026-05-15",
      "value": 25.444419937133787
    },
    {
      "time": "2026-05-18",
      "value": 25.486039962768555
    },
    {
      "time": "2026-05-19",
      "value": 25.52349994659424
    },
    {
      "time": "2026-05-20",
      "value": 25.565899963378907
    },
    {
      "time": "2026-05-21",
      "value": 25.6081799697876
    },
    {
      "time": "2026-05-22",
      "value": 25.658079986572265
    },
    {
      "time": "2026-05-26",
      "value": 25.712679977416993
    },
    {
      "time": "2026-05-27",
      "value": 25.76131996154785
    },
    {
      "time": "2026-05-28",
      "value": 25.812879943847655
    },
    {
      "time": "2026-05-29",
      "value": 25.871279945373534
    },
    {
      "time": "2026-06-01",
      "value": 25.93155994415283
    },
    {
      "time": "2026-06-02",
      "value": 25.994439964294433
    },
    {
      "time": "2026-06-03",
      "value": 26.049079933166503
    },
    {
      "time": "2026-06-04",
      "value": 26.112099952697754
    },
    {
      "time": "2026-06-05",
      "value": 26.16281997680664
    },
    {
      "time": "2026-06-08",
      "value": 26.215699996948242
    },
    {
      "time": "2026-06-09",
      "value": 26.27811996459961
    },
    {
      "time": "2026-06-10",
      "value": 26.332339973449706
    },
    {
      "time": "2026-06-11",
      "value": 26.378199996948243
    },
    {
      "time": "2026-06-12",
      "value": 26.42301998138428
    },
    {
      "time": "2026-06-15",
      "value": 26.47719997406006
    },
    {
      "time": "2026-06-16",
      "value": 26.52759998321533
    },
    {
      "time": "2026-06-17",
      "value": 26.56947998046875
    },
    {
      "time": "2026-06-18",
      "value": 26.604239959716796
    },
    {
      "time": "2026-06-22",
      "value": 26.635879936218263
    },
    {
      "time": "2026-06-23",
      "value": 26.66409996032715
    },
    {
      "time": "2026-06-24",
      "value": 26.683839988708495
    },
    {
      "time": "2026-06-25",
      "value": 26.698759994506837
    },
    {
      "time": "2026-06-26",
      "value": 26.70873996734619
    },
    {
      "time": "2026-06-29",
      "value": 26.71919994354248
    },
    {
      "time": "2026-06-30",
      "value": 26.726799964904785
    },
    {
      "time": "2026-07-01",
      "value": 26.73775997161865
    },
    {
      "time": "2026-07-02",
      "value": 26.75635997772217
    },
    {
      "time": "2026-07-06",
      "value": 26.775679969787596
    },
    {
      "time": "2026-07-07",
      "value": 26.792619972229005
    },
    {
      "time": "2026-07-08",
      "value": 26.803679962158203
    },
    {
      "time": "2026-07-09",
      "value": 26.81779998779297
    },
    {
      "time": "2026-07-10",
      "value": 26.834919967651366
    },
    {
      "time": "2026-07-13",
      "value": 26.850439987182618
    },
    {
      "time": "2026-07-14",
      "value": 26.86180000305176
    },
    {
      "time": "2026-07-15",
      "value": 26.871000022888182
    },
    {
      "time": "2026-07-16",
      "value": 26.8789400100708
    },
    {
      "time": "2026-07-17",
      "value": 26.88036003112793
    },
    {
      "time": "2026-07-20",
      "value": 26.873140029907226
    },
    {
      "time": "2026-07-21",
      "value": 26.87224002838135
    },
    {
      "time": "2026-07-22",
      "value": 26.87088005065918
    },
    {
      "time": "2026-07-23",
      "value": 26.86552005767822
    },
    {
      "time": "2026-07-24",
      "value": 26.861462059020997
    }
  ],
  "analysis": null
}