{
  "ok": true,
  "cached": false,
  "ticker": "BSOL",
  "price": 10.07,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bitcoin Can't Compete With the AI Trade",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/c233a711-e76b-3da1-9756-b35b1d9482ed/bitcoin-can%27t-compete-with.html",
      "published": "2026-06-02"
    }
  ],
  "bars": [
    {
      "time": "2025-10-28",
      "open": 26.5,
      "high": 26.600000381469727,
      "low": 25.489999771118164,
      "close": 25.549999237060547,
      "volume": 2207900
    },
    {
      "time": "2025-10-29",
      "open": 26.450000762939453,
      "high": 26.450000762939453,
      "low": 24.8799991607666,
      "close": 25.229999542236328,
      "volume": 2893800
    },
    {
      "time": "2025-10-30",
      "open": 24.59000015258789,
      "high": 24.610000610351562,
      "low": 23.395000457763672,
      "close": 23.440000534057617,
      "volume": 1906600
    },
    {
      "time": "2025-10-31",
      "open": 24.489999771118164,
      "high": 24.889999389648438,
      "low": 24.100000381469727,
      "close": 24.610000610351562,
      "volume": 2413800
    },
    {
      "time": "2025-11-03",
      "open": 23,
      "high": 23.139999389648438,
      "low": 21.360000610351562,
      "close": 21.5,
      "volume": 2750100
    },
    {
      "time": "2025-11-04",
      "open": 20.940000534057617,
      "high": 21.6200008392334,
      "low": 19.424999237060547,
      "close": 20.06999969482422,
      "volume": 2991100
    },
    {
      "time": "2025-11-05",
      "open": 20.700000762939453,
      "high": 21.469999313354492,
      "low": 20.534000396728516,
      "close": 21.299999237060547,
      "volume": 2047400
    },
    {
      "time": "2025-11-06",
      "open": 20.770000457763672,
      "high": 20.829999923706055,
      "low": 20.149999618530273,
      "close": 20.329999923706055,
      "volume": 1182400
    },
    {
      "time": "2025-11-07",
      "open": 19.940000534057617,
      "high": 21.5,
      "low": 19.610000610351562,
      "close": 21.399999618530273,
      "volume": 1701400
    },
    {
      "time": "2025-11-10",
      "open": 22.059999465942383,
      "high": 22.06999969482422,
      "low": 21.639999389648438,
      "close": 21.989999771118164,
      "volume": 1538500
    },
    {
      "time": "2025-11-11",
      "open": 21.360000610351562,
      "high": 21.360000610351562,
      "low": 20.469999313354492,
      "close": 20.510000228881836,
      "volume": 992500
    },
    {
      "time": "2025-11-12",
      "open": 21.030000686645508,
      "high": 21.030000686645508,
      "low": 19.81999969482422,
      "close": 20.149999618530273,
      "volume": 1490300
    },
    {
      "time": "2025-11-13",
      "open": 20.1200008392334,
      "high": 20.479999542236328,
      "low": 18.475000381469727,
      "close": 18.68000030517578,
      "volume": 2373300
    },
    {
      "time": "2025-11-14",
      "open": 18.15999984741211,
      "high": 18.8700008392334,
      "low": 18.000999450683594,
      "close": 18.299999237060547,
      "volume": 1895900
    },
    {
      "time": "2025-11-17",
      "open": 18.010000228881836,
      "high": 18.75,
      "low": 16.850000381469727,
      "close": 17.059999465942383,
      "volume": 1596000
    },
    {
      "time": "2025-11-18",
      "open": 18.18000030517578,
      "high": 18.639999389648438,
      "low": 17.990999221801758,
      "close": 18.520000457763672,
      "volume": 2979700
    },
    {
      "time": "2025-11-19",
      "open": 17.84000015258789,
      "high": 18.219999313354492,
      "low": 17.1200008392334,
      "close": 17.469999313354492,
      "volume": 2204200
    },
    {
      "time": "2025-11-20",
      "open": 18.489999771118164,
      "high": 18.549999237060547,
      "low": 17.198999404907227,
      "close": 17.540000915527344,
      "volume": 2658500
    },
    {
      "time": "2025-11-21",
      "open": 16.600000381469727,
      "high": 17.125,
      "low": 16.209999084472656,
      "close": 16.68000030517578,
      "volume": 2782400
    },
    {
      "time": "2025-11-24",
      "open": 16.950000762939453,
      "high": 18.298999786376953,
      "low": 16.8700008392334,
      "close": 18.25,
      "volume": 2061100
    },
    {
      "time": "2025-11-25",
      "open": 17.8700008392334,
      "high": 18.128999710083008,
      "low": 17.469999313354492,
      "close": 18.100000381469727,
      "volume": 1413500
    },
    {
      "time": "2025-11-26",
      "open": 18,
      "high": 19.010000228881836,
      "low": 17.84000015258789,
      "close": 18.780000686645508,
      "volume": 1375200
    },
    {
      "time": "2025-11-28",
      "open": 18.809999465942383,
      "high": 18.8799991607666,
      "low": 17.959999084472656,
      "close": 17.989999771118164,
      "volume": 1232600
    },
    {
      "time": "2025-12-01",
      "open": 16.639999389648438,
      "high": 16.698999404907227,
      "low": 16.170000076293945,
      "close": 16.360000610351562,
      "volume": 2603800
    },
    {
      "time": "2025-12-02",
      "open": 17.309999465942383,
      "high": 18.540000915527344,
      "low": 17.267000198364258,
      "close": 18.219999313354492,
      "volume": 2157500
    },
    {
      "time": "2025-12-03",
      "open": 18.540000915527344,
      "high": 18.8700008392334,
      "low": 18.399999618530273,
      "close": 18.639999389648438,
      "volume": 1236100
    },
    {
      "time": "2025-12-04",
      "open": 18.809999465942383,
      "high": 18.969999313354492,
      "low": 18.1299991607666,
      "close": 18.469999313354492,
      "volume": 1651200
    },
    {
      "time": "2025-12-05",
      "open": 17.860000610351562,
      "high": 18.040000915527344,
      "low": 17.190000534057617,
      "close": 17.450000762939453,
      "volume": 1113000
    },
    {
      "time": "2025-12-08",
      "open": 18.149999618530273,
      "high": 18.270000457763672,
      "low": 17.524999618530273,
      "close": 17.649999618530273,
      "volume": 810700
    },
    {
      "time": "2025-12-09",
      "open": 17.40999984741211,
      "high": 19.079999923706055,
      "low": 17.34000015258789,
      "close": 18.43000030517578,
      "volume": 1832000
    },
    {
      "time": "2025-12-10",
      "open": 18.09000015258789,
      "high": 18.77199935913086,
      "low": 17.850000381469727,
      "close": 18.190000534057617,
      "volume": 966100
    },
    {
      "time": "2025-12-11",
      "open": 17.229999542236328,
      "high": 18.020000457763672,
      "low": 17.09000015258789,
      "close": 17.889999389648438,
      "volume": 1416700
    },
    {
      "time": "2025-12-12",
      "open": 18.299999237060547,
      "high": 18.3700008392334,
      "low": 17.15999984741211,
      "close": 17.329999923706055,
      "volume": 822900
    },
    {
      "time": "2025-12-15",
      "open": 17.520000457763672,
      "high": 17.615999221801758,
      "low": 16.270999908447266,
      "close": 16.450000762939453,
      "volume": 2559600
    },
    {
      "time": "2025-12-16",
      "open": 16.899999618530273,
      "high": 17.149999618530273,
      "low": 16.709999084472656,
      "close": 16.93000030517578,
      "volume": 2036000
    },
    {
      "time": "2025-12-17",
      "open": 17.010000228881836,
      "high": 17.649999618530273,
      "low": 15.979999542236328,
      "close": 16.18000030517578,
      "volume": 3010500
    },
    {
      "time": "2025-12-18",
      "open": 16.639999389648438,
      "high": 16.989999771118164,
      "low": 15.390000343322754,
      "close": 15.430000305175781,
      "volume": 3135900
    },
    {
      "time": "2025-12-19",
      "open": 16.540000915527344,
      "high": 16.850000381469727,
      "low": 16.290000915527344,
      "close": 16.739999771118164,
      "volume": 1206400
    },
    {
      "time": "2025-12-22",
      "open": 16.780000686645508,
      "high": 16.959999084472656,
      "low": 16.3799991607666,
      "close": 16.399999618530273,
      "volume": 1506600
    },
    {
      "time": "2025-12-23",
      "open": 16.229999542236328,
      "high": 16.55500030517578,
      "low": 16.09000015258789,
      "close": 16.43000030517578,
      "volume": 1332700
    },
    {
      "time": "2025-12-24",
      "open": 16.049999237060547,
      "high": 16.260000228881836,
      "low": 15.899999618530273,
      "close": 16.100000381469727,
      "volume": 627700
    },
    {
      "time": "2025-12-26",
      "open": 16.450000762939453,
      "high": 16.459999084472656,
      "low": 15.899999618530273,
      "close": 16.139999389648438,
      "volume": 1259600
    },
    {
      "time": "2025-12-29",
      "open": 16.25,
      "high": 16.399999618530273,
      "low": 16.174999237060547,
      "close": 16.270000457763672,
      "volume": 649700
    },
    {
      "time": "2025-12-30",
      "open": 16.399999618530273,
      "high": 16.69499969482422,
      "low": 16.329999923706055,
      "close": 16.3700008392334,
      "volume": 1331300
    },
    {
      "time": "2025-12-31",
      "open": 16.700000762939453,
      "high": 16.709999084472656,
      "low": 16.299999237060547,
      "close": 16.399999618530273,
      "volume": 1533800
    },
    {
      "time": "2026-01-02",
      "open": 16.8799991607666,
      "high": 17.469999313354492,
      "low": 16.760000228881836,
      "close": 17.350000381469727,
      "volume": 1150000
    },
    {
      "time": "2026-01-05",
      "open": 17.65999984741211,
      "high": 18.479999542236328,
      "low": 17.584999084472656,
      "close": 18.229999542236328,
      "volume": 1385000
    },
    {
      "time": "2026-01-06",
      "open": 18.84000015258789,
      "high": 18.920000076293945,
      "low": 17.989999771118164,
      "close": 18.360000610351562,
      "volume": 1946000
    },
    {
      "time": "2026-01-07",
      "open": 18.110000610351562,
      "high": 18.270000457763672,
      "low": 17.729999542236328,
      "close": 17.93000030517578,
      "volume": 659500
    },
    {
      "time": "2026-01-08",
      "open": 17.700000762939453,
      "high": 18.389999389648438,
      "low": 17.530000686645508,
      "close": 18.200000762939453,
      "volume": 603900
    },
    {
      "time": "2026-01-09",
      "open": 18.229999542236328,
      "high": 18.604999542236328,
      "low": 17.81999969482422,
      "close": 17.93000030517578,
      "volume": 785800
    },
    {
      "time": "2026-01-12",
      "open": 18.3799991607666,
      "high": 19.079999923706055,
      "low": 18.3799991607666,
      "close": 18.549999237060547,
      "volume": 1184700
    },
    {
      "time": "2026-01-13",
      "open": 18.940000534057617,
      "high": 19.139999389648438,
      "low": 18.68000030517578,
      "close": 19.040000915527344,
      "volume": 1210000
    },
    {
      "time": "2026-01-14",
      "open": 19.329999923706055,
      "high": 19.655000686645508,
      "low": 19.260000228881836,
      "close": 19.530000686645508,
      "volume": 1690400
    },
    {
      "time": "2026-01-15",
      "open": 19.239999771118164,
      "high": 19.25,
      "low": 18.65399932861328,
      "close": 18.709999084472656,
      "volume": 1562700
    },
    {
      "time": "2026-01-16",
      "open": 19.010000228881836,
      "high": 19.219999313354492,
      "low": 18.559999465942383,
      "close": 19.200000762939453,
      "volume": 1283200
    },
    {
      "time": "2026-01-20",
      "open": 17.030000686645508,
      "high": 17.170000076293945,
      "low": 16.709999084472656,
      "close": 16.8799991607666,
      "volume": 1755700
    },
    {
      "time": "2026-01-21",
      "open": 17.079999923706055,
      "high": 17.459999084472656,
      "low": 16.59000015258789,
      "close": 17.3799991607666,
      "volume": 1776800
    },
    {
      "time": "2026-01-22",
      "open": 17.110000610351562,
      "high": 17.209999084472656,
      "low": 16.780000686645508,
      "close": 17.020000457763672,
      "volume": 997400
    },
    {
      "time": "2026-01-23",
      "open": 16.889999389648438,
      "high": 17.260000228881836,
      "low": 16.600000381469727,
      "close": 16.809999465942383,
      "volume": 1091600
    },
    {
      "time": "2026-01-26",
      "open": 16.290000915527344,
      "high": 16.639999389648438,
      "low": 16.264999389648438,
      "close": 16.389999389648438,
      "volume": 1346300
    },
    {
      "time": "2026-01-27",
      "open": 16.459999084472656,
      "high": 16.90999984741211,
      "low": 16.350000381469727,
      "close": 16.889999389648438,
      "volume": 1134000
    },
    {
      "time": "2026-01-28",
      "open": 16.829999923706055,
      "high": 16.889999389648438,
      "low": 16.600000381469727,
      "close": 16.6299991607666,
      "volume": 1158800
    },
    {
      "time": "2026-01-29",
      "open": 16.25,
      "high": 16.260000228881836,
      "low": 15.274999618530273,
      "close": 15.510000228881836,
      "volume": 2745100
    },
    {
      "time": "2026-01-30",
      "open": 15.4399995803833,
      "high": 15.819999694824219,
      "low": 15.15999984741211,
      "close": 15.520000457763672,
      "volume": 2446500
    },
    {
      "time": "2026-02-02",
      "open": 13.720000267028809,
      "high": 14.085000038146973,
      "low": 13.710000038146973,
      "close": 13.779999732971191,
      "volume": 2197700
    },
    {
      "time": "2026-02-03",
      "open": 13.6899995803833,
      "high": 13.710000038146973,
      "low": 12.810999870300293,
      "close": 13.40999984741211,
      "volume": 2929800
    },
    {
      "time": "2026-02-04",
      "open": 12.5,
      "high": 12.59000015258789,
      "low": 11.920000076293945,
      "close": 12.380000114440918,
      "volume": 3464100
    },
    {
      "time": "2026-02-05",
      "open": 11.9399995803833,
      "high": 12.130000114440918,
      "low": 10.305000305175781,
      "close": 10.449999809265137,
      "volume": 5672100
    },
    {
      "time": "2026-02-06",
      "open": 10.960000038146973,
      "high": 11.770000457763672,
      "low": 10.949999809265137,
      "close": 11.539999961853027,
      "volume": 3551200
    },
    {
      "time": "2026-02-09",
      "open": 11.15999984741211,
      "high": 11.800000190734863,
      "low": 11.109999656677246,
      "close": 11.6899995803833,
      "volume": 2063000
    },
    {
      "time": "2026-02-10",
      "open": 11.210000038146973,
      "high": 11.317999839782715,
      "low": 10.9399995803833,
      "close": 10.989999771118164,
      "volume": 2517000
    },
    {
      "time": "2026-02-11",
      "open": 10.890000343322754,
      "high": 10.949999809265137,
      "low": 10.380000114440918,
      "close": 10.59000015258789,
      "volume": 2302700
    },
    {
      "time": "2026-02-12",
      "open": 10.819999694824219,
      "high": 10.869999885559082,
      "low": 10.170000076293945,
      "close": 10.220000267028809,
      "volume": 1547700
    },
    {
      "time": "2026-02-13",
      "open": 10.710000038146973,
      "high": 11.399999618530273,
      "low": 10.6899995803833,
      "close": 11.279999732971191,
      "volume": 2634300
    },
    {
      "time": "2026-02-17",
      "open": 11.319999694824219,
      "high": 11.40999984741211,
      "low": 11.039999961853027,
      "close": 11.3100004196167,
      "volume": 1399200
    },
    {
      "time": "2026-02-18",
      "open": 10.949999809265137,
      "high": 11.1899995803833,
      "low": 10.720000267028809,
      "close": 10.829999923706055,
      "volume": 1288200
    },
    {
      "time": "2026-02-19",
      "open": 10.710000038146973,
      "high": 10.975000381469727,
      "low": 10.640000343322754,
      "close": 10.920000076293945,
      "volume": 1317900
    },
    {
      "time": "2026-02-20",
      "open": 11.024999618530273,
      "high": 11.390000343322754,
      "low": 11.005000114440918,
      "close": 11.289999961853027,
      "volume": 2410100
    },
    {
      "time": "2026-02-23",
      "open": 10.710000038146973,
      "high": 10.770000457763672,
      "low": 10.3100004196167,
      "close": 10.4399995803833,
      "volume": 1632700
    },
    {
      "time": "2026-02-24",
      "open": 10.170000076293945,
      "high": 10.524999618530273,
      "low": 10.095000267028809,
      "close": 10.489999771118164,
      "volume": 1886400
    },
    {
      "time": "2026-02-25",
      "open": 11.260000228881836,
      "high": 12.02299976348877,
      "low": 11.210000038146973,
      "close": 11.930000305175781,
      "volume": 3139100
    },
    {
      "time": "2026-02-26",
      "open": 11.720000267028809,
      "high": 11.770000457763672,
      "low": 11.251999855041504,
      "close": 11.470000267028809,
      "volume": 1931800
    },
    {
      "time": "2026-02-27",
      "open": 11.039999961853027,
      "high": 11.109999656677246,
      "low": 10.819999694824219,
      "close": 10.869999885559082,
      "volume": 1711600
    },
    {
      "time": "2026-03-02",
      "open": 11.100000381469727,
      "high": 12.039999961853027,
      "low": 11.100000381469727,
      "close": 11.6899995803833,
      "volume": 3728300
    },
    {
      "time": "2026-03-03",
      "open": 11.180000305175781,
      "high": 11.649999618530273,
      "low": 11.010000228881836,
      "close": 11.319999694824219,
      "volume": 2284500
    },
    {
      "time": "2026-03-04",
      "open": 12.020000457763672,
      "high": 12.555000305175781,
      "low": 11.960000038146973,
      "close": 12.40999984741211,
      "volume": 6526700
    },
    {
      "time": "2026-03-05",
      "open": 12.130000114440918,
      "high": 12.220000267028809,
      "low": 11.729999542236328,
      "close": 11.899999618530273,
      "volume": 3250400
    },
    {
      "time": "2026-03-06",
      "open": 11.380000114440918,
      "high": 11.454999923706055,
      "low": 11.149999618530273,
      "close": 11.34000015258789,
      "volume": 2997400
    },
    {
      "time": "2026-03-09",
      "open": 11.34000015258789,
      "high": 11.625,
      "low": 11.260000228881836,
      "close": 11.489999771118164,
      "volume": 2547400
    },
    {
      "time": "2026-03-10",
      "open": 11.640000343322754,
      "high": 11.869999885559082,
      "low": 11.369999885559082,
      "close": 11.5,
      "volume": 2882800
    },
    {
      "time": "2026-03-11",
      "open": 11.520000457763672,
      "high": 11.779999732971191,
      "low": 11.3100004196167,
      "close": 11.670000076293945,
      "volume": 2269900
    },
    {
      "time": "2026-03-12",
      "open": 11.640000343322754,
      "high": 11.729999542236328,
      "low": 11.380000114440918,
      "close": 11.609999656677246,
      "volume": 1241600
    },
    {
      "time": "2026-03-13",
      "open": 12.229999542236328,
      "high": 12.460000038146973,
      "low": 11.819999694824219,
      "close": 11.880000114440918,
      "volume": 2580600
    },
    {
      "time": "2026-03-16",
      "open": 12.59000015258789,
      "high": 12.78499984741211,
      "low": 12.354999542236328,
      "close": 12.75,
      "volume": 3264100
    },
    {
      "time": "2026-03-17",
      "open": 12.520000457763672,
      "high": 12.800000190734863,
      "low": 12.479999542236328,
      "close": 12.670000076293945,
      "volume": 2063500
    },
    {
      "time": "2026-03-18",
      "open": 12.140000343322754,
      "high": 12.15999984741211,
      "low": 11.859999656677246,
      "close": 12.010000228881836,
      "volume": 2131500
    },
    {
      "time": "2026-03-19",
      "open": 11.779999732971191,
      "high": 11.930000305175781,
      "low": 11.640000343322754,
      "close": 11.869999885559082,
      "volume": 1725100
    },
    {
      "time": "2026-03-20",
      "open": 11.970000267028809,
      "high": 12,
      "low": 11.779999732971191,
      "close": 11.90999984741211,
      "volume": 2805300
    },
    {
      "time": "2026-03-23",
      "open": 12.069999694824219,
      "high": 12.359999656677246,
      "low": 11.968999862670898,
      "close": 12.239999771118164,
      "volume": 5623400
    },
    {
      "time": "2026-03-24",
      "open": 12.210000038146973,
      "high": 12.239999771118164,
      "low": 11.84000015258789,
      "close": 11.859999656677246,
      "volume": 2787500
    },
    {
      "time": "2026-03-25",
      "open": 12.460000038146973,
      "high": 12.520000457763672,
      "low": 12.194999694824219,
      "close": 12.279999732971191,
      "volume": 1520000
    },
    {
      "time": "2026-03-26",
      "open": 11.760000228881836,
      "high": 11.8149995803833,
      "low": 11.430000305175781,
      "close": 11.449999809265137,
      "volume": 1212800
    },
    {
      "time": "2026-03-27",
      "open": 11.180000305175781,
      "high": 11.239999771118164,
      "low": 10.9399995803833,
      "close": 11.069999694824219,
      "volume": 2942300
    },
    {
      "time": "2026-03-30",
      "open": 11.329999923706055,
      "high": 11.350000381469727,
      "low": 10.970000267028809,
      "close": 11.029999732971191,
      "volume": 1541000
    },
    {
      "time": "2026-03-31",
      "open": 10.850000381469727,
      "high": 11.170000076293945,
      "low": 10.770000457763672,
      "close": 11.050000190734863,
      "volume": 2048500
    },
    {
      "time": "2026-04-01",
      "open": 11.15999984741211,
      "high": 11.609999656677246,
      "low": 11.039999961853027,
      "close": 11.239999771118164,
      "volume": 2160800
    },
    {
      "time": "2026-04-02",
      "open": 10.380000114440918,
      "high": 10.704999923706055,
      "low": 10.270000457763672,
      "close": 10.579999923706055,
      "volume": 2289900
    },
    {
      "time": "2026-04-06",
      "open": 11.0600004196167,
      "high": 11.100000381469727,
      "low": 10.890000343322754,
      "close": 10.979999542236328,
      "volume": 1691900
    },
    {
      "time": "2026-04-07",
      "open": 10.600000381469727,
      "high": 10.960000038146973,
      "low": 10.505000114440918,
      "close": 10.949999809265137,
      "volume": 2392900
    },
    {
      "time": "2026-04-08",
      "open": 11.359999656677246,
      "high": 11.385000228881836,
      "low": 11.0600004196167,
      "close": 11.170000076293945,
      "volume": 1423800
    },
    {
      "time": "2026-04-09",
      "open": 11.039999961853027,
      "high": 11.369999885559082,
      "low": 10.920000076293945,
      "close": 11.300000190734863,
      "volume": 1591300
    },
    {
      "time": "2026-04-10",
      "open": 11.279999732971191,
      "high": 11.489999771118164,
      "low": 11.220000267028809,
      "close": 11.460000038146973,
      "volume": 928400
    },
    {
      "time": "2026-04-13",
      "open": 11.079999923706055,
      "high": 11.329999923706055,
      "low": 11.055000305175781,
      "close": 11.3100004196167,
      "volume": 1572900
    },
    {
      "time": "2026-04-14",
      "open": 11.569999694824219,
      "high": 11.789999961853027,
      "low": 11.260000228881836,
      "close": 11.279999732971191,
      "volume": 2792200
    },
    {
      "time": "2026-04-15",
      "open": 11.270000457763672,
      "high": 11.550000190734863,
      "low": 11.1899995803833,
      "close": 11.489999771118164,
      "volume": 3349000
    },
    {
      "time": "2026-04-16",
      "open": 11.579999923706055,
      "high": 12.119999885559082,
      "low": 11.260000228881836,
      "close": 12.119999885559082,
      "volume": 1641600
    },
    {
      "time": "2026-04-17",
      "open": 12.069999694824219,
      "high": 12.220000267028809,
      "low": 11.960000038146973,
      "close": 12.020000457763672,
      "volume": 1875400
    },
    {
      "time": "2026-04-20",
      "open": 11.449999809265137,
      "high": 11.600000381469727,
      "low": 11.368000030517578,
      "close": 11.539999961853027,
      "volume": 1018100
    },
    {
      "time": "2026-04-21",
      "open": 11.5,
      "high": 11.6899995803833,
      "low": 11.350000381469727,
      "close": 11.369999885559082,
      "volume": 1952300
    },
    {
      "time": "2026-04-22",
      "open": 11.949999809265137,
      "high": 12.029999732971191,
      "low": 11.734999656677246,
      "close": 11.760000228881836,
      "volume": 1819200
    },
    {
      "time": "2026-04-23",
      "open": 11.539999961853027,
      "high": 11.649999618530273,
      "low": 11.359999656677246,
      "close": 11.479999542236328,
      "volume": 2881500
    },
    {
      "time": "2026-04-24",
      "open": 11.600000381469727,
      "high": 11.65999984741211,
      "low": 11.520000457763672,
      "close": 11.619999885559082,
      "volume": 3959000
    },
    {
      "time": "2026-04-27",
      "open": 11.479999542236328,
      "high": 11.555000305175781,
      "low": 11.25,
      "close": 11.329999923706055,
      "volume": 1101600
    },
    {
      "time": "2026-04-28",
      "open": 11.239999771118164,
      "high": 11.307999610900879,
      "low": 11.15999984741211,
      "close": 11.289999961853027,
      "volume": 1458200
    },
    {
      "time": "2026-04-29",
      "open": 11.300000190734863,
      "high": 11.324999809265137,
      "low": 10.9399995803833,
      "close": 11.039999961853027,
      "volume": 1669000
    },
    {
      "time": "2026-04-30",
      "open": 11.1899995803833,
      "high": 11.289999961853027,
      "low": 11.137999534606934,
      "close": 11.1899995803833,
      "volume": 1428100
    },
    {
      "time": "2026-05-01",
      "open": 11.369999885559082,
      "high": 11.430000305175781,
      "low": 11.289999961853027,
      "close": 11.3100004196167,
      "volume": 1289700
    },
    {
      "time": "2026-05-04",
      "open": 11.329999923706055,
      "high": 11.5,
      "low": 11.295000076293945,
      "close": 11.380000114440918,
      "volume": 2116600
    },
    {
      "time": "2026-05-05",
      "open": 11.5600004196167,
      "high": 11.680000305175781,
      "low": 11.47599983215332,
      "close": 11.670000076293945,
      "volume": 2515700
    },
    {
      "time": "2026-05-06",
      "open": 11.9399995803833,
      "high": 12.074999809265137,
      "low": 11.789999961853027,
      "close": 12.050000190734863,
      "volume": 3316700
    },
    {
      "time": "2026-05-07",
      "open": 12.039999961853027,
      "high": 12.039999961853027,
      "low": 11.850000381469727,
      "close": 11.90999984741211,
      "volume": 1966700
    },
    {
      "time": "2026-05-08",
      "open": 11.920000076293945,
      "high": 12.529999732971191,
      "low": 11.869999885559082,
      "close": 12.5,
      "volume": 2812900
    },
    {
      "time": "2026-05-11",
      "open": 12.850000381469727,
      "high": 13.270000457763672,
      "low": 12.729999542236328,
      "close": 13.260000228881836,
      "volume": 5250600
    },
    {
      "time": "2026-05-12",
      "open": 12.819999694824219,
      "high": 12.873000144958496,
      "low": 12.630000114440918,
      "close": 12.800000190734863,
      "volume": 2836000
    },
    {
      "time": "2026-05-13",
      "open": 12.579999923706055,
      "high": 12.59000015258789,
      "low": 12.180000305175781,
      "close": 12.270000457763672,
      "volume": 2595900
    },
    {
      "time": "2026-05-14",
      "open": 12.289999961853027,
      "high": 12.645000457763672,
      "low": 12.237000465393066,
      "close": 12.539999961853027,
      "volume": 2205600
    },
    {
      "time": "2026-05-15",
      "open": 12.199999809265137,
      "high": 12.220000267028809,
      "low": 11.944999694824219,
      "close": 12.050000190734863,
      "volume": 1996400
    },
    {
      "time": "2026-05-18",
      "open": 11.489999771118164,
      "high": 11.489999771118164,
      "low": 11.260000228881836,
      "close": 11.460000038146973,
      "volume": 3193100
    },
    {
      "time": "2026-05-19",
      "open": 11.369999885559082,
      "high": 11.475000381469727,
      "low": 11.300000190734863,
      "close": 11.369999885559082,
      "volume": 1753300
    },
    {
      "time": "2026-05-20",
      "open": 11.4399995803833,
      "high": 11.744999885559082,
      "low": 11.369999885559082,
      "close": 11.619999885559082,
      "volume": 1808000
    },
    {
      "time": "2026-05-21",
      "open": 11.609999656677246,
      "high": 11.880000114440918,
      "low": 11.519000053405762,
      "close": 11.850000381469727,
      "volume": 1565300
    },
    {
      "time": "2026-05-22",
      "open": 11.789999961853027,
      "high": 11.8100004196167,
      "low": 11.335000038146973,
      "close": 11.40999984741211,
      "volume": 1531200
    },
    {
      "time": "2026-05-26",
      "open": 11.479999542236328,
      "high": 11.635000228881836,
      "low": 11.229999542236328,
      "close": 11.3100004196167,
      "volume": 1685300
    },
    {
      "time": "2026-05-27",
      "open": 11.274999618530273,
      "high": 11.449999809265137,
      "low": 11.199999809265137,
      "close": 11.3100004196167,
      "volume": 1909100
    },
    {
      "time": "2026-05-28",
      "open": 10.9399995803833,
      "high": 11.199999809265137,
      "low": 10.789999961853027,
      "close": 11.09000015258789,
      "volume": 3070400
    },
    {
      "time": "2026-05-29",
      "open": 10.970000267028809,
      "high": 11.23900032043457,
      "low": 10.850000381469727,
      "close": 11.079999923706055,
      "volume": 1392100
    },
    {
      "time": "2026-06-01",
      "open": 10.829999923706055,
      "high": 10.96500015258789,
      "low": 10.670000076293945,
      "close": 10.949999809265137,
      "volume": 2328100
    },
    {
      "time": "2026-06-02",
      "open": 10.680000305175781,
      "high": 10.704999923706055,
      "low": 10.0600004196167,
      "close": 10.1899995803833,
      "volume": 3802700
    },
    {
      "time": "2026-06-03",
      "open": 10.09000015258789,
      "high": 10.140000343322754,
      "low": 9.694999694824219,
      "close": 9.710000038146973,
      "volume": 2762000
    },
    {
      "time": "2026-06-04",
      "open": 9.359999656677246,
      "high": 9.550000190734863,
      "low": 9.260000228881836,
      "close": 9.34000015258789,
      "volume": 3378100
    },
    {
      "time": "2026-06-05",
      "open": 8.989999771118164,
      "high": 9.029999732971191,
      "low": 8.319999694824219,
      "close": 8.59000015258789,
      "volume": 7122100
    },
    {
      "time": "2026-06-08",
      "open": 9.050000190734863,
      "high": 9.180000305175781,
      "low": 8.989999771118164,
      "close": 9.140000343322754,
      "volume": 2920500
    },
    {
      "time": "2026-06-09",
      "open": 8.899999618530273,
      "high": 8.954999923706055,
      "low": 8.595000267028809,
      "close": 8.850000381469727,
      "volume": 3915600
    },
    {
      "time": "2026-06-10",
      "open": 8.699999809265137,
      "high": 8.890000343322754,
      "low": 8.5649995803833,
      "close": 8.579999923706055,
      "volume": 3013200
    },
    {
      "time": "2026-06-11",
      "open": 8.84000015258789,
      "high": 9.109999656677246,
      "low": 8.791999816894531,
      "close": 9.050000190734863,
      "volume": 1963900
    },
    {
      "time": "2026-06-12",
      "open": 9.039999961853027,
      "high": 9.3100004196167,
      "low": 8.989999771118164,
      "close": 9.050000190734863,
      "volume": 1663800
    },
    {
      "time": "2026-06-15",
      "open": 10.020000457763672,
      "high": 10.3100004196167,
      "low": 9.925000190734863,
      "close": 10.1899995803833,
      "volume": 2715900
    },
    {
      "time": "2026-06-16",
      "open": 10.039999961853027,
      "high": 10.079999923706055,
      "low": 9.800000190734863,
      "close": 10,
      "volume": 1618100
    },
    {
      "time": "2026-06-17",
      "open": 9.800000190734863,
      "high": 10.119999885559082,
      "low": 9.670000076293945,
      "close": 9.710000038146973,
      "volume": 3093600
    },
    {
      "time": "2026-06-18",
      "open": 9.739999771118164,
      "high": 9.739999771118164,
      "low": 9.239999771118164,
      "close": 9.399999618530273,
      "volume": 1842400
    },
    {
      "time": "2026-06-22",
      "open": 10.079999923706055,
      "high": 10.175000190734863,
      "low": 9.824999809265137,
      "close": 9.859999656677246,
      "volume": 2405900
    },
    {
      "time": "2026-06-23",
      "open": 9.34000015258789,
      "high": 9.449999809265137,
      "low": 9.270000457763672,
      "close": 9.319999694824219,
      "volume": 2040900
    },
    {
      "time": "2026-06-24",
      "open": 9.359999656677246,
      "high": 9.40999984741211,
      "low": 8.770000457763672,
      "close": 8.949999809265137,
      "volume": 4056500
    },
    {
      "time": "2026-06-25",
      "open": 9.239999771118164,
      "high": 9.265000343322754,
      "low": 8.664999961853027,
      "close": 8.960000038146973,
      "volume": 2100200
    },
    {
      "time": "2026-06-26",
      "open": 9.34000015258789,
      "high": 10.024999618530273,
      "low": 9.319999694824219,
      "close": 9.920000076293945,
      "volume": 2608700
    },
    {
      "time": "2026-06-29",
      "open": 9.979999542236328,
      "high": 10.359999656677246,
      "low": 9.8100004196167,
      "close": 10.3100004196167,
      "volume": 3309800
    },
    {
      "time": "2026-06-30",
      "open": 9.829999923706055,
      "high": 10.0600004196167,
      "low": 9.774999618530273,
      "close": 10.010000228881836,
      "volume": 2865800
    },
    {
      "time": "2026-07-01",
      "open": 10.239999771118164,
      "high": 10.625,
      "low": 10.147000312805176,
      "close": 10.449999809265137,
      "volume": 2587600
    },
    {
      "time": "2026-07-02",
      "open": 10.989999771118164,
      "high": 11.147000312805176,
      "low": 10.880000114440918,
      "close": 10.989999771118164,
      "volume": 3919400
    },
    {
      "time": "2026-07-06",
      "open": 10.789999961853027,
      "high": 11.199999809265137,
      "low": 10.772000312805176,
      "close": 11.15999984741211,
      "volume": 3735000
    },
    {
      "time": "2026-07-07",
      "open": 11.010000228881836,
      "high": 11.265000343322754,
      "low": 10.944999694824219,
      "close": 11.050000190734863,
      "volume": 4410400
    },
    {
      "time": "2026-07-08",
      "open": 10.4399995803833,
      "high": 10.550000190734863,
      "low": 10.359999656677246,
      "close": 10.520000457763672,
      "volume": 4563500
    },
    {
      "time": "2026-07-09",
      "open": 10.579999923706055,
      "high": 10.664999961853027,
      "low": 10.5,
      "close": 10.640000343322754,
      "volume": 1823600
    },
    {
      "time": "2026-07-10",
      "open": 10.720000267028809,
      "high": 10.789999961853027,
      "low": 10.484999656677246,
      "close": 10.59000015258789,
      "volume": 2177300
    },
    {
      "time": "2026-07-13",
      "open": 10.279999732971191,
      "high": 10.385000228881836,
      "low": 10.135000228881836,
      "close": 10.220000267028809,
      "volume": 1844100
    },
    {
      "time": "2026-07-14",
      "open": 10.529999732971191,
      "high": 10.600000381469727,
      "low": 10.430000305175781,
      "close": 10.510000228881836,
      "volume": 2435100
    },
    {
      "time": "2026-07-15",
      "open": 10.710000038146973,
      "high": 10.755000114440918,
      "low": 10.475000381469727,
      "close": 10.5,
      "volume": 3134900
    },
    {
      "time": "2026-07-16",
      "open": 10.390000343322754,
      "high": 10.460000038146973,
      "low": 10.260000228881836,
      "close": 10.300000190734863,
      "volume": 2247600
    },
    {
      "time": "2026-07-17",
      "open": 10.039999961853027,
      "high": 10.300000190734863,
      "low": 9.979999542236328,
      "close": 10.229999542236328,
      "volume": 1812300
    },
    {
      "time": "2026-07-20",
      "open": 10.449999809265137,
      "high": 10.675000190734863,
      "low": 10.329999923706055,
      "close": 10.579999923706055,
      "volume": 2410900
    },
    {
      "time": "2026-07-21",
      "open": 10.680000305175781,
      "high": 10.720000267028809,
      "low": 10.5600004196167,
      "close": 10.619999885559082,
      "volume": 2691300
    },
    {
      "time": "2026-07-22",
      "open": 10.520000457763672,
      "high": 10.744999885559082,
      "low": 10.520000457763672,
      "close": 10.59000015258789,
      "volume": 2153700
    },
    {
      "time": "2026-07-23",
      "open": 10.460000038146973,
      "high": 10.494999885559082,
      "low": 10.270000457763672,
      "close": 10.3100004196167,
      "volume": 2311700
    },
    {
      "time": "2026-07-24",
      "open": 10.170000076293945,
      "high": 10.170000076293945,
      "low": 10.024999618530273,
      "close": 10.069999694824219,
      "volume": 2218900
    }
  ],
  "ma": [
    {
      "time": "2026-01-08",
      "value": 18.559800033569335
    },
    {
      "time": "2026-01-09",
      "value": 18.407400054931642
    },
    {
      "time": "2026-01-12",
      "value": 18.273800048828125
    },
    {
      "time": "2026-01-13",
      "value": 18.18580005645752
    },
    {
      "time": "2026-01-14",
      "value": 18.0842000579834
    },
    {
      "time": "2026-01-15",
      "value": 18.028400039672853
    },
    {
      "time": "2026-01-16",
      "value": 18.011000061035155
    },
    {
      "time": "2026-01-20",
      "value": 17.92260005950928
    },
    {
      "time": "2026-01-21",
      "value": 17.86360004425049
    },
    {
      "time": "2026-01-22",
      "value": 17.776000061035155
    },
    {
      "time": "2026-01-23",
      "value": 17.67240005493164
    },
    {
      "time": "2026-01-26",
      "value": 17.59000003814697
    },
    {
      "time": "2026-01-27",
      "value": 17.524800033569335
    },
    {
      "time": "2026-01-28",
      "value": 17.48380001068115
    },
    {
      "time": "2026-01-29",
      "value": 17.428000030517577
    },
    {
      "time": "2026-01-30",
      "value": 17.397200050354005
    },
    {
      "time": "2026-02-02",
      "value": 17.302400035858156
    },
    {
      "time": "2026-02-03",
      "value": 17.221200046539305
    },
    {
      "time": "2026-02-04",
      "value": 17.118000030517578
    },
    {
      "time": "2026-02-05",
      "value": 16.993400020599367
    },
    {
      "time": "2026-02-06",
      "value": 16.859200019836425
    },
    {
      "time": "2026-02-09",
      "value": 16.731000003814696
    },
    {
      "time": "2026-02-10",
      "value": 16.57519998550415
    },
    {
      "time": "2026-02-11",
      "value": 16.427199993133545
    },
    {
      "time": "2026-02-12",
      "value": 16.30439998626709
    },
    {
      "time": "2026-02-13",
      "value": 16.165599994659424
    },
    {
      "time": "2026-02-17",
      "value": 16.01900001525879
    },
    {
      "time": "2026-02-18",
      "value": 15.86620002746582
    },
    {
      "time": "2026-02-19",
      "value": 15.73560001373291
    },
    {
      "time": "2026-02-20",
      "value": 15.608400020599365
    },
    {
      "time": "2026-02-23",
      "value": 15.448600006103515
    },
    {
      "time": "2026-02-24",
      "value": 15.294599990844727
    },
    {
      "time": "2026-02-25",
      "value": 15.175400009155274
    },
    {
      "time": "2026-02-26",
      "value": 15.058200016021729
    },
    {
      "time": "2026-02-27",
      "value": 14.94659999847412
    },
    {
      "time": "2026-03-02",
      "value": 14.841799983978271
    },
    {
      "time": "2026-03-03",
      "value": 14.74459997177124
    },
    {
      "time": "2026-03-04",
      "value": 14.684199962615967
    },
    {
      "time": "2026-03-05",
      "value": 14.587399959564209
    },
    {
      "time": "2026-03-06",
      "value": 14.48619997024536
    },
    {
      "time": "2026-03-09",
      "value": 14.38739995956421
    },
    {
      "time": "2026-03-10",
      "value": 14.295399951934815
    },
    {
      "time": "2026-03-11",
      "value": 14.205999965667724
    },
    {
      "time": "2026-03-12",
      "value": 14.112799949645996
    },
    {
      "time": "2026-03-13",
      "value": 14.022999935150146
    },
    {
      "time": "2026-03-16",
      "value": 13.949999942779542
    },
    {
      "time": "2026-03-17",
      "value": 13.856399936676025
    },
    {
      "time": "2026-03-18",
      "value": 13.731999950408936
    },
    {
      "time": "2026-03-19",
      "value": 13.602199935913086
    },
    {
      "time": "2026-03-20",
      "value": 13.481799926757812
    },
    {
      "time": "2026-03-23",
      "value": 13.362599906921387
    },
    {
      "time": "2026-03-24",
      "value": 13.241199893951416
    },
    {
      "time": "2026-03-25",
      "value": 13.115799903869629
    },
    {
      "time": "2026-03-26",
      "value": 12.963999881744385
    },
    {
      "time": "2026-03-27",
      "value": 12.79479986190796
    },
    {
      "time": "2026-03-30",
      "value": 12.64119987487793
    },
    {
      "time": "2026-03-31",
      "value": 12.478199863433838
    },
    {
      "time": "2026-04-01",
      "value": 12.365399875640868
    },
    {
      "time": "2026-04-02",
      "value": 12.229399890899659
    },
    {
      "time": "2026-04-06",
      "value": 12.108599872589112
    },
    {
      "time": "2026-04-07",
      "value": 11.991399879455566
    },
    {
      "time": "2026-04-08",
      "value": 11.886999893188477
    },
    {
      "time": "2026-04-09",
      "value": 11.775199909210205
    },
    {
      "time": "2026-04-10",
      "value": 11.671799926757812
    },
    {
      "time": "2026-04-13",
      "value": 11.58779993057251
    },
    {
      "time": "2026-04-14",
      "value": 11.50299991607666
    },
    {
      "time": "2026-04-15",
      "value": 11.457199916839599
    },
    {
      "time": "2026-04-16",
      "value": 11.431399917602539
    },
    {
      "time": "2026-04-17",
      "value": 11.424199924468994
    },
    {
      "time": "2026-04-20",
      "value": 11.445999927520752
    },
    {
      "time": "2026-04-21",
      "value": 11.442599925994873
    },
    {
      "time": "2026-04-22",
      "value": 11.443999938964843
    },
    {
      "time": "2026-04-23",
      "value": 11.453799934387208
    },
    {
      "time": "2026-04-24",
      "value": 11.474399929046632
    },
    {
      "time": "2026-04-27",
      "value": 11.496599922180176
    },
    {
      "time": "2026-04-28",
      "value": 11.496799926757813
    },
    {
      "time": "2026-04-29",
      "value": 11.49139991760254
    },
    {
      "time": "2026-04-30",
      "value": 11.498599910736084
    },
    {
      "time": "2026-05-01",
      "value": 11.50639991760254
    },
    {
      "time": "2026-05-04",
      "value": 11.508199920654297
    },
    {
      "time": "2026-05-05",
      "value": 11.53279993057251
    },
    {
      "time": "2026-05-06",
      "value": 11.563999938964844
    },
    {
      "time": "2026-05-07",
      "value": 11.56359992980957
    },
    {
      "time": "2026-05-08",
      "value": 11.584199924468994
    },
    {
      "time": "2026-05-11",
      "value": 11.63199993133545
    },
    {
      "time": "2026-05-12",
      "value": 11.65419994354248
    },
    {
      "time": "2026-05-13",
      "value": 11.67319995880127
    },
    {
      "time": "2026-05-14",
      "value": 11.675799961090087
    },
    {
      "time": "2026-05-15",
      "value": 11.67879997253418
    },
    {
      "time": "2026-05-18",
      "value": 11.68119997024536
    },
    {
      "time": "2026-05-19",
      "value": 11.67879997253418
    },
    {
      "time": "2026-05-20",
      "value": 11.68119997024536
    },
    {
      "time": "2026-05-21",
      "value": 11.684799976348877
    },
    {
      "time": "2026-05-22",
      "value": 11.680799980163574
    },
    {
      "time": "2026-05-26",
      "value": 11.66939998626709
    },
    {
      "time": "2026-05-27",
      "value": 11.640599994659423
    },
    {
      "time": "2026-05-28",
      "value": 11.608999996185302
    },
    {
      "time": "2026-05-29",
      "value": 11.590399990081787
    },
    {
      "time": "2026-06-01",
      "value": 11.571999988555909
    },
    {
      "time": "2026-06-02",
      "value": 11.537599983215332
    },
    {
      "time": "2026-06-03",
      "value": 11.486999988555908
    },
    {
      "time": "2026-06-04",
      "value": 11.43659999847412
    },
    {
      "time": "2026-06-05",
      "value": 11.362800006866456
    },
    {
      "time": "2026-06-08",
      "value": 11.316600017547607
    },
    {
      "time": "2026-06-09",
      "value": 11.272200031280518
    },
    {
      "time": "2026-06-10",
      "value": 11.223200035095214
    },
    {
      "time": "2026-06-11",
      "value": 11.183200035095215
    },
    {
      "time": "2026-06-12",
      "value": 11.139400043487548
    },
    {
      "time": "2026-06-15",
      "value": 11.131600036621094
    },
    {
      "time": "2026-06-16",
      "value": 11.112000045776368
    },
    {
      "time": "2026-06-17",
      "value": 11.087200050354005
    },
    {
      "time": "2026-06-18",
      "value": 11.05180004119873
    },
    {
      "time": "2026-06-22",
      "value": 11.023000030517577
    },
    {
      "time": "2026-06-23",
      "value": 10.980200023651124
    },
    {
      "time": "2026-06-24",
      "value": 10.933000011444092
    },
    {
      "time": "2026-06-25",
      "value": 10.886600017547607
    },
    {
      "time": "2026-06-26",
      "value": 10.855200023651124
    },
    {
      "time": "2026-06-29",
      "value": 10.819000034332275
    },
    {
      "time": "2026-06-30",
      "value": 10.778800029754638
    },
    {
      "time": "2026-07-01",
      "value": 10.757000026702881
    },
    {
      "time": "2026-07-02",
      "value": 10.749400024414063
    },
    {
      "time": "2026-07-06",
      "value": 10.737400016784669
    },
    {
      "time": "2026-07-07",
      "value": 10.72880002975464
    },
    {
      "time": "2026-07-08",
      "value": 10.706800041198731
    },
    {
      "time": "2026-07-09",
      "value": 10.693000049591065
    },
    {
      "time": "2026-07-10",
      "value": 10.679000053405762
    },
    {
      "time": "2026-07-13",
      "value": 10.662600059509277
    },
    {
      "time": "2026-07-14",
      "value": 10.649000072479248
    },
    {
      "time": "2026-07-15",
      "value": 10.632800064086915
    },
    {
      "time": "2026-07-16",
      "value": 10.611200065612794
    },
    {
      "time": "2026-07-17",
      "value": 10.582400054931641
    },
    {
      "time": "2026-07-20",
      "value": 10.553000049591065
    },
    {
      "time": "2026-07-21",
      "value": 10.527200050354004
    },
    {
      "time": "2026-07-22",
      "value": 10.489000053405762
    },
    {
      "time": "2026-07-23",
      "value": 10.43000005722046
    },
    {
      "time": "2026-07-24",
      "value": 10.375400047302247
    }
  ],
  "analysis": null
}