{
  "ok": true,
  "cached": false,
  "ticker": "BGEGX",
  "price": 31.47,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 22.969999313354492,
      "high": 22.969999313354492,
      "low": 22.969999313354492,
      "close": 22.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 22.93000030517578,
      "high": 22.93000030517578,
      "low": 22.93000030517578,
      "close": 22.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 22.790000915527344,
      "high": 22.790000915527344,
      "low": 22.790000915527344,
      "close": 22.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 22.610000610351562,
      "high": 22.610000610351562,
      "low": 22.610000610351562,
      "close": 22.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 22.280000686645508,
      "high": 22.280000686645508,
      "low": 22.280000686645508,
      "close": 22.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 22.649999618530273,
      "high": 22.649999618530273,
      "low": 22.649999618530273,
      "close": 22.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 22.649999618530273,
      "high": 22.649999618530273,
      "low": 22.649999618530273,
      "close": 22.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 22.670000076293945,
      "high": 22.670000076293945,
      "low": 22.670000076293945,
      "close": 22.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 22.950000762939453,
      "high": 22.950000762939453,
      "low": 22.950000762939453,
      "close": 22.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 23.299999237060547,
      "high": 23.299999237060547,
      "low": 23.299999237060547,
      "close": 23.299999237060547,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 23.579999923706055,
      "high": 23.579999923706055,
      "low": 23.579999923706055,
      "close": 23.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 23.34000015258789,
      "high": 23.34000015258789,
      "low": 23.34000015258789,
      "close": 23.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 23.40999984741211,
      "high": 23.40999984741211,
      "low": 23.40999984741211,
      "close": 23.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 23.459999084472656,
      "high": 23.459999084472656,
      "low": 23.459999084472656,
      "close": 23.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 23.209999084472656,
      "high": 23.209999084472656,
      "low": 23.209999084472656,
      "close": 23.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 23.40999984741211,
      "high": 23.40999984741211,
      "low": 23.40999984741211,
      "close": 23.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 23.5,
      "high": 23.5,
      "low": 23.5,
      "close": 23.5,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 23.510000228881836,
      "high": 23.510000228881836,
      "low": 23.510000228881836,
      "close": 23.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 23.31999969482422,
      "high": 23.31999969482422,
      "low": 23.31999969482422,
      "close": 23.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.389999389648438,
      "close": 23.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 23.3799991607666,
      "high": 23.3799991607666,
      "low": 23.3799991607666,
      "close": 23.3799991607666,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 23.309999465942383,
      "high": 23.309999465942383,
      "low": 23.309999465942383,
      "close": 23.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 23.399999618530273,
      "high": 23.399999618530273,
      "low": 23.399999618530273,
      "close": 23.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 23.3700008392334,
      "high": 23.3700008392334,
      "low": 23.3700008392334,
      "close": 23.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 23.649999618530273,
      "high": 23.649999618530273,
      "low": 23.649999618530273,
      "close": 23.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 23.8700008392334,
      "high": 23.8700008392334,
      "low": 23.8700008392334,
      "close": 23.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 24.06999969482422,
      "high": 24.06999969482422,
      "low": 24.06999969482422,
      "close": 24.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 24.260000228881836,
      "high": 24.260000228881836,
      "low": 24.260000228881836,
      "close": 24.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 24.530000686645508,
      "high": 24.530000686645508,
      "low": 24.530000686645508,
      "close": 24.530000686645508,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 24.6200008392334,
      "high": 24.6200008392334,
      "low": 24.6200008392334,
      "close": 24.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 24.799999237060547,
      "high": 24.799999237060547,
      "low": 24.799999237060547,
      "close": 24.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 25.1299991607666,
      "high": 25.1299991607666,
      "low": 25.1299991607666,
      "close": 25.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 25.25,
      "high": 25.25,
      "low": 25.25,
      "close": 25.25,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 25.350000381469727,
      "high": 25.350000381469727,
      "low": 25.350000381469727,
      "close": 25.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 25.170000076293945,
      "high": 25.170000076293945,
      "low": 25.170000076293945,
      "close": 25.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 25.25,
      "high": 25.25,
      "low": 25.25,
      "close": 25.25,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 25.280000686645508,
      "high": 25.280000686645508,
      "low": 25.280000686645508,
      "close": 25.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 25.350000381469727,
      "high": 25.350000381469727,
      "low": 25.350000381469727,
      "close": 25.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 25.25,
      "high": 25.25,
      "low": 25.25,
      "close": 25.25,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 25.110000610351562,
      "high": 25.110000610351562,
      "low": 25.110000610351562,
      "close": 25.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 25.440000534057617,
      "high": 25.440000534057617,
      "low": 25.440000534057617,
      "close": 25.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 25.489999771118164,
      "high": 25.489999771118164,
      "low": 25.489999771118164,
      "close": 25.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 25.65999984741211,
      "high": 25.65999984741211,
      "low": 25.65999984741211,
      "close": 25.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 25.93000030517578,
      "high": 25.93000030517578,
      "low": 25.93000030517578,
      "close": 25.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 26.040000915527344,
      "high": 26.040000915527344,
      "low": 26.040000915527344,
      "close": 26.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 26.280000686645508,
      "high": 26.280000686645508,
      "low": 26.280000686645508,
      "close": 26.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 26.030000686645508,
      "high": 26.030000686645508,
      "low": 26.030000686645508,
      "close": 26.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 26.329999923706055,
      "high": 26.329999923706055,
      "low": 26.329999923706055,
      "close": 26.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 26.049999237060547,
      "close": 26.049999237060547,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 24.8700008392334,
      "high": 24.8700008392334,
      "low": 24.8700008392334,
      "close": 24.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 25.649999618530273,
      "high": 25.649999618530273,
      "low": 25.649999618530273,
      "close": 25.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 25.350000381469727,
      "high": 25.350000381469727,
      "low": 25.350000381469727,
      "close": 25.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 25.700000762939453,
      "high": 25.700000762939453,
      "low": 25.700000762939453,
      "close": 25.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 25.729999542236328,
      "high": 25.729999542236328,
      "low": 25.729999542236328,
      "close": 25.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 25.670000076293945,
      "high": 25.670000076293945,
      "low": 25.670000076293945,
      "close": 25.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 26.100000381469727,
      "high": 26.100000381469727,
      "low": 26.100000381469727,
      "close": 26.100000381469727,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 25.81999969482422,
      "high": 25.81999969482422,
      "low": 25.81999969482422,
      "close": 25.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 25.6299991607666,
      "close": 25.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 25.940000534057617,
      "high": 25.940000534057617,
      "low": 25.940000534057617,
      "close": 25.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 26.149999618530273,
      "high": 26.149999618530273,
      "low": 26.149999618530273,
      "close": 26.149999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 26.489999771118164,
      "high": 26.489999771118164,
      "low": 26.489999771118164,
      "close": 26.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 26.479999542236328,
      "close": 26.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 26.649999618530273,
      "high": 26.649999618530273,
      "low": 26.649999618530273,
      "close": 26.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 26.56999969482422,
      "high": 26.56999969482422,
      "low": 26.56999969482422,
      "close": 26.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 26.510000228881836,
      "high": 26.510000228881836,
      "low": 26.510000228881836,
      "close": 26.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 26.739999771118164,
      "high": 26.739999771118164,
      "low": 26.739999771118164,
      "close": 26.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 26.1299991607666,
      "high": 26.1299991607666,
      "low": 26.1299991607666,
      "close": 26.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 26.200000762939453,
      "high": 26.200000762939453,
      "low": 26.200000762939453,
      "close": 26.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 25.950000762939453,
      "high": 25.950000762939453,
      "low": 25.950000762939453,
      "close": 25.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 25.860000610351562,
      "high": 25.860000610351562,
      "low": 25.860000610351562,
      "close": 25.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 26.309999465942383,
      "high": 26.309999465942383,
      "low": 26.309999465942383,
      "close": 26.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 26.270000457763672,
      "high": 26.270000457763672,
      "low": 26.270000457763672,
      "close": 26.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 26.309999465942383,
      "high": 26.309999465942383,
      "low": 26.309999465942383,
      "close": 26.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 25.940000534057617,
      "high": 25.940000534057617,
      "low": 25.940000534057617,
      "close": 25.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 25.860000610351562,
      "high": 25.860000610351562,
      "low": 25.860000610351562,
      "close": 25.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 25.780000686645508,
      "high": 25.780000686645508,
      "low": 25.780000686645508,
      "close": 25.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 25.540000915527344,
      "high": 25.540000915527344,
      "low": 25.540000915527344,
      "close": 25.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 25.579999923706055,
      "high": 25.579999923706055,
      "low": 25.579999923706055,
      "close": 25.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 25.010000228881836,
      "high": 25.010000228881836,
      "low": 25.010000228881836,
      "close": 25.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 25.010000228881836,
      "high": 25.010000228881836,
      "low": 25.010000228881836,
      "close": 25.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 25.329999923706055,
      "high": 25.329999923706055,
      "low": 25.329999923706055,
      "close": 25.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 25.520000457763672,
      "high": 25.520000457763672,
      "low": 25.520000457763672,
      "close": 25.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 25.809999465942383,
      "high": 25.809999465942383,
      "low": 25.809999465942383,
      "close": 25.809999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 25.8700008392334,
      "high": 25.8700008392334,
      "low": 25.8700008392334,
      "close": 25.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 25.90999984741211,
      "high": 25.90999984741211,
      "low": 25.90999984741211,
      "close": 25.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 26.020000457763672,
      "high": 26.020000457763672,
      "low": 26.020000457763672,
      "close": 26.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 26.010000228881836,
      "high": 26.010000228881836,
      "low": 26.010000228881836,
      "close": 26.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 26.059999465942383,
      "high": 26.059999465942383,
      "low": 26.059999465942383,
      "close": 26.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 26.190000534057617,
      "high": 26.190000534057617,
      "low": 26.190000534057617,
      "close": 26.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 26.239999771118164,
      "close": 26.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 26.15999984741211,
      "high": 26.15999984741211,
      "low": 26.15999984741211,
      "close": 26.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 26.440000534057617,
      "high": 26.440000534057617,
      "low": 26.440000534057617,
      "close": 26.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 26.40999984741211,
      "high": 26.40999984741211,
      "low": 26.40999984741211,
      "close": 26.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 26.110000610351562,
      "high": 26.110000610351562,
      "low": 26.110000610351562,
      "close": 26.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 26.010000228881836,
      "high": 26.010000228881836,
      "low": 26.010000228881836,
      "close": 26.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 25.68000030517578,
      "high": 25.68000030517578,
      "low": 25.68000030517578,
      "close": 25.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 25.6200008392334,
      "high": 25.6200008392334,
      "low": 25.6200008392334,
      "close": 25.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 25.950000762939453,
      "high": 25.950000762939453,
      "low": 25.950000762939453,
      "close": 25.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 26.110000610351562,
      "high": 26.110000610351562,
      "low": 26.110000610351562,
      "close": 26.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 26.3799991607666,
      "high": 26.3799991607666,
      "low": 26.3799991607666,
      "close": 26.3799991607666,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 26.579999923706055,
      "high": 26.579999923706055,
      "low": 26.579999923706055,
      "close": 26.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 26.610000610351562,
      "high": 26.610000610351562,
      "low": 26.610000610351562,
      "close": 26.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 26.860000610351562,
      "high": 26.860000610351562,
      "low": 26.860000610351562,
      "close": 26.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 26.389999389648438,
      "high": 26.389999389648438,
      "low": 26.389999389648438,
      "close": 26.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 26.479999542236328,
      "close": 26.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 26.510000228881836,
      "high": 26.510000228881836,
      "low": 26.510000228881836,
      "close": 26.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 27.149999618530273,
      "high": 27.149999618530273,
      "low": 27.149999618530273,
      "close": 27.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 27.700000762939453,
      "high": 27.700000762939453,
      "low": 27.700000762939453,
      "close": 27.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 27.93000030517578,
      "high": 27.93000030517578,
      "low": 27.93000030517578,
      "close": 27.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 27.809999465942383,
      "high": 27.809999465942383,
      "low": 27.809999465942383,
      "close": 27.809999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 27.739999771118164,
      "high": 27.739999771118164,
      "low": 27.739999771118164,
      "close": 27.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 27.940000534057617,
      "high": 27.940000534057617,
      "low": 27.940000534057617,
      "close": 27.940000534057617,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 28.260000228881836,
      "high": 28.260000228881836,
      "low": 28.260000228881836,
      "close": 28.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 28.110000610351562,
      "high": 28.110000610351562,
      "low": 28.110000610351562,
      "close": 28.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 28.209999084472656,
      "high": 28.209999084472656,
      "low": 28.209999084472656,
      "close": 28.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 28.43000030517578,
      "high": 28.43000030517578,
      "low": 28.43000030517578,
      "close": 28.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 28.31999969482422,
      "high": 28.31999969482422,
      "low": 28.31999969482422,
      "close": 28.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 28.100000381469727,
      "high": 28.100000381469727,
      "low": 28.100000381469727,
      "close": 28.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 28.700000762939453,
      "high": 28.700000762939453,
      "low": 28.700000762939453,
      "close": 28.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.950000762939453,
      "close": 28.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 29.079999923706055,
      "high": 29.079999923706055,
      "low": 29.079999923706055,
      "close": 29.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 29.15999984741211,
      "high": 29.15999984741211,
      "low": 29.15999984741211,
      "close": 29.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 29.81999969482422,
      "high": 29.81999969482422,
      "low": 29.81999969482422,
      "close": 29.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 30.149999618530273,
      "high": 30.149999618530273,
      "low": 30.149999618530273,
      "close": 30.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 30.1200008392334,
      "high": 30.1200008392334,
      "low": 30.1200008392334,
      "close": 30.1200008392334,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 29.420000076293945,
      "high": 29.420000076293945,
      "low": 29.420000076293945,
      "close": 29.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 29.40999984741211,
      "high": 29.40999984741211,
      "low": 29.40999984741211,
      "close": 29.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 29.68000030517578,
      "high": 29.68000030517578,
      "low": 29.68000030517578,
      "close": 29.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 29.139999389648438,
      "high": 29.139999389648438,
      "low": 29.139999389648438,
      "close": 29.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 28.68000030517578,
      "high": 28.68000030517578,
      "low": 28.68000030517578,
      "close": 28.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 29.489999771118164,
      "high": 29.489999771118164,
      "low": 29.489999771118164,
      "close": 29.489999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 29.940000534057617,
      "high": 29.940000534057617,
      "low": 29.940000534057617,
      "close": 29.940000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.899999618530273,
      "close": 29.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 30.290000915527344,
      "high": 30.290000915527344,
      "low": 30.290000915527344,
      "close": 30.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 29.860000610351562,
      "high": 29.860000610351562,
      "low": 29.860000610351562,
      "close": 29.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 29.959999084472656,
      "high": 29.959999084472656,
      "low": 29.959999084472656,
      "close": 29.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 29.920000076293945,
      "high": 29.920000076293945,
      "low": 29.920000076293945,
      "close": 29.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 30.18000030517578,
      "high": 30.18000030517578,
      "low": 30.18000030517578,
      "close": 30.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 30.1299991607666,
      "high": 30.1299991607666,
      "low": 30.1299991607666,
      "close": 30.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 30.799999237060547,
      "high": 30.799999237060547,
      "low": 30.799999237060547,
      "close": 30.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 30.450000762939453,
      "high": 30.450000762939453,
      "low": 30.450000762939453,
      "close": 30.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 31.059999465942383,
      "high": 31.059999465942383,
      "low": 31.059999465942383,
      "close": 31.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 31.31999969482422,
      "high": 31.31999969482422,
      "low": 31.31999969482422,
      "close": 31.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 31.149999618530273,
      "high": 31.149999618530273,
      "low": 31.149999618530273,
      "close": 31.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 31.059999465942383,
      "high": 31.059999465942383,
      "low": 31.059999465942383,
      "close": 31.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 30.829999923706055,
      "high": 30.829999923706055,
      "low": 30.829999923706055,
      "close": 30.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 28.81999969482422,
      "high": 28.81999969482422,
      "low": 28.81999969482422,
      "close": 28.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 28.68000030517578,
      "high": 28.68000030517578,
      "low": 28.68000030517578,
      "close": 28.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 28.18000030517578,
      "high": 28.18000030517578,
      "low": 28.18000030517578,
      "close": 28.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 28.6200008392334,
      "high": 28.6200008392334,
      "low": 28.6200008392334,
      "close": 28.6200008392334,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 29.06999969482422,
      "high": 29.06999969482422,
      "low": 29.06999969482422,
      "close": 29.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 29.1299991607666,
      "high": 29.1299991607666,
      "low": 29.1299991607666,
      "close": 29.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 28.06999969482422,
      "high": 28.06999969482422,
      "low": 28.06999969482422,
      "close": 28.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 27.8700008392334,
      "high": 27.8700008392334,
      "low": 27.8700008392334,
      "close": 27.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.649999618530273,
      "close": 28.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 28.84000015258789,
      "high": 28.84000015258789,
      "low": 28.84000015258789,
      "close": 28.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 28.389999389648438,
      "high": 28.389999389648438,
      "low": 28.389999389648438,
      "close": 28.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 28.15999984741211,
      "high": 28.15999984741211,
      "low": 28.15999984741211,
      "close": 28.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 27.239999771118164,
      "high": 27.239999771118164,
      "low": 27.239999771118164,
      "close": 27.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 27.969999313354492,
      "high": 27.969999313354492,
      "low": 27.969999313354492,
      "close": 27.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 27.8700008392334,
      "high": 27.8700008392334,
      "low": 27.8700008392334,
      "close": 27.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 28.270000457763672,
      "high": 28.270000457763672,
      "low": 28.270000457763672,
      "close": 28.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 27.06999969482422,
      "high": 27.06999969482422,
      "low": 27.06999969482422,
      "close": 27.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 26.969999313354492,
      "high": 26.969999313354492,
      "low": 26.969999313354492,
      "close": 26.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 26.649999618530273,
      "high": 26.649999618530273,
      "low": 26.649999618530273,
      "close": 26.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 27.600000381469727,
      "high": 27.600000381469727,
      "low": 27.600000381469727,
      "close": 27.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 27.770000457763672,
      "high": 27.770000457763672,
      "low": 27.770000457763672,
      "close": 27.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 27.959999084472656,
      "high": 27.959999084472656,
      "low": 27.959999084472656,
      "close": 27.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 27.989999771118164,
      "high": 27.989999771118164,
      "low": 27.989999771118164,
      "close": 27.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 29.59000015258789,
      "high": 29.59000015258789,
      "low": 29.59000015258789,
      "close": 29.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 29.540000915527344,
      "high": 29.540000915527344,
      "low": 29.540000915527344,
      "close": 29.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 29.719999313354492,
      "high": 29.719999313354492,
      "low": 29.719999313354492,
      "close": 29.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 29.989999771118164,
      "high": 29.989999771118164,
      "low": 29.989999771118164,
      "close": 29.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 30.43000030517578,
      "high": 30.43000030517578,
      "low": 30.43000030517578,
      "close": 30.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 30.65999984741211,
      "high": 30.65999984741211,
      "low": 30.65999984741211,
      "close": 30.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 30.899999618530273,
      "high": 30.899999618530273,
      "low": 30.899999618530273,
      "close": 30.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 31.110000610351562,
      "high": 31.110000610351562,
      "low": 31.110000610351562,
      "close": 31.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 30.90999984741211,
      "high": 30.90999984741211,
      "low": 30.90999984741211,
      "close": 30.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 30.799999237060547,
      "high": 30.799999237060547,
      "low": 30.799999237060547,
      "close": 30.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 31.149999618530273,
      "high": 31.149999618530273,
      "low": 31.149999618530273,
      "close": 31.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 30.75,
      "high": 30.75,
      "low": 30.75,
      "close": 30.75,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 31.200000762939453,
      "high": 31.200000762939453,
      "low": 31.200000762939453,
      "close": 31.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 31.34000015258789,
      "high": 31.34000015258789,
      "low": 31.34000015258789,
      "close": 31.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 30.989999771118164,
      "high": 30.989999771118164,
      "low": 30.989999771118164,
      "close": 30.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.969999313354492,
      "close": 30.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 31.209999084472656,
      "close": 31.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 31.25,
      "high": 31.25,
      "low": 31.25,
      "close": 31.25,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 31.6299991607666,
      "high": 31.6299991607666,
      "low": 31.6299991607666,
      "close": 31.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 32.09000015258789,
      "high": 32.09000015258789,
      "low": 32.09000015258789,
      "close": 32.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 33.29999923706055,
      "high": 33.29999923706055,
      "low": 33.29999923706055,
      "close": 33.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 33.06999969482422,
      "high": 33.06999969482422,
      "low": 33.06999969482422,
      "close": 33.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 33.18000030517578,
      "high": 33.18000030517578,
      "low": 33.18000030517578,
      "close": 33.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 33.70000076293945,
      "high": 33.70000076293945,
      "low": 33.70000076293945,
      "close": 33.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 32.93000030517578,
      "high": 32.93000030517578,
      "low": 32.93000030517578,
      "close": 32.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 33.560001373291016,
      "high": 33.560001373291016,
      "low": 33.560001373291016,
      "close": 33.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 33.79999923706055,
      "high": 33.79999923706055,
      "low": 33.79999923706055,
      "close": 33.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 32.40999984741211,
      "high": 32.40999984741211,
      "low": 32.40999984741211,
      "close": 32.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 32.5,
      "high": 32.5,
      "low": 32.5,
      "close": 32.5,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 31.950000762939453,
      "high": 31.950000762939453,
      "low": 31.950000762939453,
      "close": 31.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 32.54999923706055,
      "high": 32.54999923706055,
      "low": 32.54999923706055,
      "close": 32.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 33.08000183105469,
      "high": 33.08000183105469,
      "low": 33.08000183105469,
      "close": 33.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 32.95000076293945,
      "high": 32.95000076293945,
      "low": 32.95000076293945,
      "close": 32.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 33.880001068115234,
      "high": 33.880001068115234,
      "low": 33.880001068115234,
      "close": 33.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 34.13999938964844,
      "high": 34.13999938964844,
      "low": 34.13999938964844,
      "close": 34.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 34.2400016784668,
      "high": 34.2400016784668,
      "low": 34.2400016784668,
      "close": 34.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 33.970001220703125,
      "high": 33.970001220703125,
      "low": 33.970001220703125,
      "close": 33.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 34.90999984741211,
      "high": 34.90999984741211,
      "low": 34.90999984741211,
      "close": 34.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 35.5,
      "high": 35.5,
      "low": 35.5,
      "close": 35.5,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 35.15999984741211,
      "high": 35.15999984741211,
      "low": 35.15999984741211,
      "close": 35.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 34.66999816894531,
      "high": 34.66999816894531,
      "low": 34.66999816894531,
      "close": 34.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 32.06999969482422,
      "high": 32.06999969482422,
      "low": 32.06999969482422,
      "close": 32.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 32.29999923706055,
      "high": 32.29999923706055,
      "low": 32.29999923706055,
      "close": 32.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 32.52000045776367,
      "high": 32.52000045776367,
      "low": 32.52000045776367,
      "close": 32.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 31.68000030517578,
      "high": 31.68000030517578,
      "low": 31.68000030517578,
      "close": 31.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 33.2599983215332,
      "high": 33.2599983215332,
      "low": 33.2599983215332,
      "close": 33.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 33.619998931884766,
      "high": 33.619998931884766,
      "low": 33.619998931884766,
      "close": 33.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 34.56999969482422,
      "high": 34.56999969482422,
      "low": 34.56999969482422,
      "close": 34.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 34.099998474121094,
      "high": 34.099998474121094,
      "low": 34.099998474121094,
      "close": 34.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 34.0099983215332,
      "high": 34.0099983215332,
      "low": 34.0099983215332,
      "close": 34.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 35.099998474121094,
      "high": 35.099998474121094,
      "low": 35.099998474121094,
      "close": 35.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 35.470001220703125,
      "high": 35.470001220703125,
      "low": 35.470001220703125,
      "close": 35.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 33.5,
      "high": 33.5,
      "low": 33.5,
      "close": 33.5,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 33.54999923706055,
      "high": 33.54999923706055,
      "low": 33.54999923706055,
      "close": 33.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 33.91999816894531,
      "high": 33.91999816894531,
      "low": 33.91999816894531,
      "close": 33.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 33.290000915527344,
      "high": 33.290000915527344,
      "low": 33.290000915527344,
      "close": 33.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 33.599998474121094,
      "high": 33.599998474121094,
      "low": 33.599998474121094,
      "close": 33.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 34.290000915527344,
      "high": 34.290000915527344,
      "low": 34.290000915527344,
      "close": 34.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 33.58000183105469,
      "high": 33.58000183105469,
      "low": 33.58000183105469,
      "close": 33.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 32.720001220703125,
      "high": 32.720001220703125,
      "low": 32.720001220703125,
      "close": 32.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 33.75,
      "high": 33.75,
      "low": 33.75,
      "close": 33.75,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 32.61000061035156,
      "high": 32.61000061035156,
      "low": 32.61000061035156,
      "close": 32.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 32.79999923706055,
      "high": 32.79999923706055,
      "low": 32.79999923706055,
      "close": 32.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 33.189998626708984,
      "high": 33.189998626708984,
      "low": 33.189998626708984,
      "close": 33.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 33.31999969482422,
      "high": 33.31999969482422,
      "low": 33.31999969482422,
      "close": 33.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 32.119998931884766,
      "high": 32.119998931884766,
      "low": 32.119998931884766,
      "close": 32.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 32.959999084472656,
      "high": 32.959999084472656,
      "low": 32.959999084472656,
      "close": 32.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 32.95000076293945,
      "high": 32.95000076293945,
      "low": 32.95000076293945,
      "close": 32.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 31.850000381469727,
      "high": 31.850000381469727,
      "low": 31.850000381469727,
      "close": 31.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 31.309999465942383,
      "high": 31.309999465942383,
      "low": 31.309999465942383,
      "close": 31.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 31.40999984741211,
      "high": 31.40999984741211,
      "low": 31.40999984741211,
      "close": 31.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 32.619998931884766,
      "high": 32.619998931884766,
      "low": 32.619998931884766,
      "close": 32.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 32.47999954223633,
      "high": 32.47999954223633,
      "low": 32.47999954223633,
      "close": 32.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 32.18000030517578,
      "high": 32.18000030517578,
      "low": 32.18000030517578,
      "close": 32.18000030517578,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 23.92020008087158
    },
    {
      "time": "2025-10-06",
      "value": 23.985000076293947
    },
    {
      "time": "2025-10-07",
      "value": 24.046200103759766
    },
    {
      "time": "2025-10-08",
      "value": 24.11420009613037
    },
    {
      "time": "2025-10-09",
      "value": 24.179400062561037
    },
    {
      "time": "2025-10-10",
      "value": 24.22460006713867
    },
    {
      "time": "2025-10-13",
      "value": 24.292000045776366
    },
    {
      "time": "2025-10-14",
      "value": 24.346000061035156
    },
    {
      "time": "2025-10-15",
      "value": 24.40700008392334
    },
    {
      "time": "2025-10-16",
      "value": 24.468200073242187
    },
    {
      "time": "2025-10-17",
      "value": 24.521200065612792
    },
    {
      "time": "2025-10-20",
      "value": 24.58320007324219
    },
    {
      "time": "2025-10-21",
      "value": 24.640600051879883
    },
    {
      "time": "2025-10-22",
      "value": 24.687200050354004
    },
    {
      "time": "2025-10-23",
      "value": 24.734400062561036
    },
    {
      "time": "2025-10-24",
      "value": 24.79060005187988
    },
    {
      "time": "2025-10-27",
      "value": 24.852200050354003
    },
    {
      "time": "2025-10-28",
      "value": 24.912600059509277
    },
    {
      "time": "2025-10-29",
      "value": 24.98140007019043
    },
    {
      "time": "2025-10-30",
      "value": 25.052000045776367
    },
    {
      "time": "2025-10-31",
      "value": 25.121800041198732
    },
    {
      "time": "2025-11-03",
      "value": 25.188400039672853
    },
    {
      "time": "2025-11-04",
      "value": 25.241000022888183
    },
    {
      "time": "2025-11-05",
      "value": 25.294800033569334
    },
    {
      "time": "2025-11-06",
      "value": 25.34740005493164
    },
    {
      "time": "2025-11-07",
      "value": 25.396800079345702
    },
    {
      "time": "2025-11-10",
      "value": 25.45540008544922
    },
    {
      "time": "2025-11-11",
      "value": 25.514600105285645
    },
    {
      "time": "2025-11-12",
      "value": 25.572800102233888
    },
    {
      "time": "2025-11-13",
      "value": 25.62420009613037
    },
    {
      "time": "2025-11-14",
      "value": 25.668400115966797
    },
    {
      "time": "2025-11-17",
      "value": 25.70660011291504
    },
    {
      "time": "2025-11-18",
      "value": 25.7360001373291
    },
    {
      "time": "2025-11-19",
      "value": 25.762400131225586
    },
    {
      "time": "2025-11-20",
      "value": 25.772000122070313
    },
    {
      "time": "2025-11-21",
      "value": 25.77980010986328
    },
    {
      "time": "2025-11-24",
      "value": 25.790400123596193
    },
    {
      "time": "2025-11-25",
      "value": 25.798200149536132
    },
    {
      "time": "2025-11-26",
      "value": 25.80940013885498
    },
    {
      "time": "2025-11-28",
      "value": 25.819800148010255
    },
    {
      "time": "2025-12-01",
      "value": 25.834600143432617
    },
    {
      "time": "2025-12-02",
      "value": 25.850000152587892
    },
    {
      "time": "2025-12-03",
      "value": 25.864600143432618
    },
    {
      "time": "2025-12-04",
      "value": 25.87880012512207
    },
    {
      "time": "2025-12-05",
      "value": 25.897600135803224
    },
    {
      "time": "2025-12-08",
      "value": 25.920200119018556
    },
    {
      "time": "2025-12-09",
      "value": 25.934600105285643
    },
    {
      "time": "2025-12-10",
      "value": 25.953600120544433
    },
    {
      "time": "2025-12-11",
      "value": 25.968600120544433
    },
    {
      "time": "2025-12-12",
      "value": 25.972200126647948
    },
    {
      "time": "2025-12-15",
      "value": 25.971600112915038
    },
    {
      "time": "2025-12-16",
      "value": 25.959600105285645
    },
    {
      "time": "2025-12-17",
      "value": 25.951400108337403
    },
    {
      "time": "2025-12-18",
      "value": 25.94380012512207
    },
    {
      "time": "2025-12-19",
      "value": 25.94500015258789
    },
    {
      "time": "2025-12-22",
      "value": 25.975200119018556
    },
    {
      "time": "2025-12-23",
      "value": 25.99380012512207
    },
    {
      "time": "2025-12-24",
      "value": 26.019000129699705
    },
    {
      "time": "2025-12-26",
      "value": 26.04220012664795
    },
    {
      "time": "2025-12-29",
      "value": 26.05540012359619
    },
    {
      "time": "2025-12-30",
      "value": 26.07160011291504
    },
    {
      "time": "2025-12-31",
      "value": 26.07980010986328
    },
    {
      "time": "2026-01-02",
      "value": 26.106400108337404
    },
    {
      "time": "2026-01-05",
      "value": 26.14780014038086
    },
    {
      "time": "2026-01-06",
      "value": 26.187600135803223
    },
    {
      "time": "2026-01-07",
      "value": 26.220800132751464
    },
    {
      "time": "2026-01-08",
      "value": 26.245800132751466
    },
    {
      "time": "2026-01-09",
      "value": 26.27500015258789
    },
    {
      "time": "2026-01-12",
      "value": 26.30720016479492
    },
    {
      "time": "2026-01-13",
      "value": 26.338000183105468
    },
    {
      "time": "2026-01-14",
      "value": 26.372000160217286
    },
    {
      "time": "2026-01-15",
      "value": 26.405800170898438
    },
    {
      "time": "2026-01-16",
      "value": 26.44960018157959
    },
    {
      "time": "2026-01-20",
      "value": 26.487600173950195
    },
    {
      "time": "2026-01-21",
      "value": 26.542600173950195
    },
    {
      "time": "2026-01-22",
      "value": 26.604400177001953
    },
    {
      "time": "2026-01-23",
      "value": 26.659800186157227
    },
    {
      "time": "2026-01-26",
      "value": 26.717600173950196
    },
    {
      "time": "2026-01-27",
      "value": 26.78780017852783
    },
    {
      "time": "2026-01-28",
      "value": 26.872000160217286
    },
    {
      "time": "2026-01-29",
      "value": 26.957200164794923
    },
    {
      "time": "2026-01-30",
      "value": 27.030000152587892
    },
    {
      "time": "2026-02-02",
      "value": 27.107400131225585
    },
    {
      "time": "2026-02-03",
      "value": 27.18940013885498
    },
    {
      "time": "2026-02-04",
      "value": 27.272000122070313
    },
    {
      "time": "2026-02-05",
      "value": 27.345400123596193
    },
    {
      "time": "2026-02-06",
      "value": 27.428600120544434
    },
    {
      "time": "2026-02-09",
      "value": 27.517000122070314
    },
    {
      "time": "2026-02-10",
      "value": 27.59880012512207
    },
    {
      "time": "2026-02-11",
      "value": 27.687200126647948
    },
    {
      "time": "2026-02-12",
      "value": 27.766200141906737
    },
    {
      "time": "2026-02-13",
      "value": 27.845000114440918
    },
    {
      "time": "2026-02-17",
      "value": 27.92320011138916
    },
    {
      "time": "2026-02-18",
      "value": 28.00560012817383
    },
    {
      "time": "2026-02-19",
      "value": 28.08440010070801
    },
    {
      "time": "2026-02-20",
      "value": 28.175600090026855
    },
    {
      "time": "2026-02-23",
      "value": 28.2614001083374
    },
    {
      "time": "2026-02-24",
      "value": 28.3538000869751
    },
    {
      "time": "2026-02-25",
      "value": 28.45200008392334
    },
    {
      "time": "2026-02-26",
      "value": 28.552800064086913
    },
    {
      "time": "2026-02-27",
      "value": 28.653800048828124
    },
    {
      "time": "2026-03-02",
      "value": 28.75680004119873
    },
    {
      "time": "2026-03-03",
      "value": 28.820800018310546
    },
    {
      "time": "2026-03-04",
      "value": 28.881800003051758
    },
    {
      "time": "2026-03-05",
      "value": 28.933199996948243
    },
    {
      "time": "2026-03-06",
      "value": 28.969200019836425
    },
    {
      "time": "2026-03-09",
      "value": 29.010000038146973
    },
    {
      "time": "2026-03-10",
      "value": 29.059200019836425
    },
    {
      "time": "2026-03-11",
      "value": 29.104599990844726
    },
    {
      "time": "2026-03-12",
      "value": 29.13819999694824
    },
    {
      "time": "2026-03-13",
      "value": 29.166000022888184
    },
    {
      "time": "2026-03-16",
      "value": 29.208800010681152
    },
    {
      "time": "2026-03-17",
      "value": 29.242600021362303
    },
    {
      "time": "2026-03-18",
      "value": 29.256399993896483
    },
    {
      "time": "2026-03-19",
      "value": 29.26099998474121
    },
    {
      "time": "2026-03-20",
      "value": 29.249599990844725
    },
    {
      "time": "2026-03-23",
      "value": 29.254199981689453
    },
    {
      "time": "2026-03-24",
      "value": 29.25279998779297
    },
    {
      "time": "2026-03-25",
      "value": 29.252999992370604
    },
    {
      "time": "2026-03-26",
      "value": 29.23219997406006
    },
    {
      "time": "2026-03-27",
      "value": 29.207399978637696
    },
    {
      "time": "2026-03-30",
      "value": 29.171799964904785
    },
    {
      "time": "2026-03-31",
      "value": 29.157399978637695
    },
    {
      "time": "2026-04-01",
      "value": 29.15659996032715
    },
    {
      "time": "2026-04-02",
      "value": 29.137999954223634
    },
    {
      "time": "2026-04-06",
      "value": 29.1181999206543
    },
    {
      "time": "2026-04-07",
      "value": 29.09639991760254
    },
    {
      "time": "2026-04-08",
      "value": 29.104999923706053
    },
    {
      "time": "2026-04-09",
      "value": 29.099399948120116
    },
    {
      "time": "2026-04-10",
      "value": 29.090799942016602
    },
    {
      "time": "2026-04-13",
      "value": 29.088199920654297
    },
    {
      "time": "2026-04-14",
      "value": 29.108399925231932
    },
    {
      "time": "2026-04-15",
      "value": 29.133399925231934
    },
    {
      "time": "2026-04-16",
      "value": 29.157799911499023
    },
    {
      "time": "2026-04-17",
      "value": 29.197199935913087
    },
    {
      "time": "2026-04-20",
      "value": 29.241799926757814
    },
    {
      "time": "2026-04-21",
      "value": 29.26799991607666
    },
    {
      "time": "2026-04-22",
      "value": 29.292199897766114
    },
    {
      "time": "2026-04-23",
      "value": 29.30919990539551
    },
    {
      "time": "2026-04-24",
      "value": 29.32739990234375
    },
    {
      "time": "2026-04-27",
      "value": 29.356999893188476
    },
    {
      "time": "2026-04-28",
      "value": 29.377599906921386
    },
    {
      "time": "2026-04-29",
      "value": 29.3985998916626
    },
    {
      "time": "2026-04-30",
      "value": 29.419199867248537
    },
    {
      "time": "2026-05-01",
      "value": 29.441599884033202
    },
    {
      "time": "2026-05-04",
      "value": 29.458199882507323
    },
    {
      "time": "2026-05-05",
      "value": 29.490999870300293
    },
    {
      "time": "2026-05-06",
      "value": 29.535799865722655
    },
    {
      "time": "2026-05-07",
      "value": 29.570799865722655
    },
    {
      "time": "2026-05-08",
      "value": 29.611399879455565
    },
    {
      "time": "2026-05-11",
      "value": 29.664199905395506
    },
    {
      "time": "2026-05-12",
      "value": 29.706199913024903
    },
    {
      "time": "2026-05-13",
      "value": 29.80099994659424
    },
    {
      "time": "2026-05-14",
      "value": 29.89699993133545
    },
    {
      "time": "2026-05-15",
      "value": 29.971599922180175
    },
    {
      "time": "2026-05-18",
      "value": 30.05799991607666
    },
    {
      "time": "2026-05-19",
      "value": 30.12459991455078
    },
    {
      "time": "2026-05-20",
      "value": 30.194199905395507
    },
    {
      "time": "2026-05-21",
      "value": 30.27319995880127
    },
    {
      "time": "2026-05-22",
      "value": 30.370799980163575
    },
    {
      "time": "2026-05-26",
      "value": 30.49099998474121
    },
    {
      "time": "2026-05-27",
      "value": 30.600799980163575
    },
    {
      "time": "2026-05-28",
      "value": 30.708800010681152
    },
    {
      "time": "2026-05-29",
      "value": 30.820400047302247
    },
    {
      "time": "2026-06-01",
      "value": 30.955400047302245
    },
    {
      "time": "2026-06-02",
      "value": 31.120600051879883
    },
    {
      "time": "2026-06-03",
      "value": 31.264400062561034
    },
    {
      "time": "2026-06-04",
      "value": 31.400400009155273
    },
    {
      "time": "2026-06-05",
      "value": 31.476399993896486
    },
    {
      "time": "2026-06-08",
      "value": 31.58099998474121
    },
    {
      "time": "2026-06-09",
      "value": 31.692000007629396
    },
    {
      "time": "2026-06-10",
      "value": 31.792600021362304
    },
    {
      "time": "2026-06-11",
      "value": 31.905799980163575
    },
    {
      "time": "2026-06-12",
      "value": 32.01699996948242
    },
    {
      "time": "2026-06-15",
      "value": 32.15299995422363
    },
    {
      "time": "2026-06-16",
      "value": 32.275799942016604
    },
    {
      "time": "2026-06-17",
      "value": 32.3961999130249
    },
    {
      "time": "2026-06-18",
      "value": 32.506399879455564
    },
    {
      "time": "2026-06-22",
      "value": 32.624999885559085
    },
    {
      "time": "2026-06-23",
      "value": 32.700599899291994
    },
    {
      "time": "2026-06-24",
      "value": 32.77179988861084
    },
    {
      "time": "2026-06-25",
      "value": 32.84159984588623
    },
    {
      "time": "2026-06-26",
      "value": 32.89419986724854
    },
    {
      "time": "2026-06-29",
      "value": 32.94819984436035
    },
    {
      "time": "2026-06-30",
      "value": 33.011799850463866
    },
    {
      "time": "2026-07-01",
      "value": 33.06519989013672
    },
    {
      "time": "2026-07-02",
      "value": 33.10359992980957
    },
    {
      "time": "2026-07-06",
      "value": 33.155599937438964
    },
    {
      "time": "2026-07-07",
      "value": 33.192799949645995
    },
    {
      "time": "2026-07-08",
      "value": 33.224799919128415
    },
    {
      "time": "2026-07-09",
      "value": 33.26179988861084
    },
    {
      "time": "2026-07-10",
      "value": 33.30839988708496
    },
    {
      "time": "2026-07-13",
      "value": 33.33139987945557
    },
    {
      "time": "2026-07-14",
      "value": 33.366399879455564
    },
    {
      "time": "2026-07-15",
      "value": 33.400399894714354
    },
    {
      "time": "2026-07-16",
      "value": 33.404799919128415
    },
    {
      "time": "2026-07-17",
      "value": 33.38919990539551
    },
    {
      "time": "2026-07-20",
      "value": 33.35139991760254
    },
    {
      "time": "2026-07-21",
      "value": 33.34239990234375
    },
    {
      "time": "2026-07-22",
      "value": 33.32839988708496
    },
    {
      "time": "2026-07-23",
      "value": 33.29799987792969
    }
  ],
  "analysis": null
}