{
  "ok": true,
  "cached": false,
  "ticker": "BTZ",
  "price": 9.93,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 10.960000038146973,
      "high": 10.979999542236328,
      "low": 10.90999984741211,
      "close": 10.979999542236328,
      "volume": 136600
    },
    {
      "time": "2025-07-28",
      "open": 10.979999542236328,
      "high": 11.020000457763672,
      "low": 10.949999809265137,
      "close": 10.989999771118164,
      "volume": 173500
    },
    {
      "time": "2025-07-29",
      "open": 11.029999732971191,
      "high": 11.029999732971191,
      "low": 10.960000038146973,
      "close": 11.010000228881836,
      "volume": 120300
    },
    {
      "time": "2025-07-30",
      "open": 11.010000228881836,
      "high": 11.029999732971191,
      "low": 10.9399995803833,
      "close": 11.020000457763672,
      "volume": 121300
    },
    {
      "time": "2025-07-31",
      "open": 11.029999732971191,
      "high": 11.050000190734863,
      "low": 10.970000267028809,
      "close": 11.039999961853027,
      "volume": 159700
    },
    {
      "time": "2025-08-01",
      "open": 11,
      "high": 11.029999732971191,
      "low": 10.9399995803833,
      "close": 10.960000038146973,
      "volume": 219500
    },
    {
      "time": "2025-08-04",
      "open": 10.989999771118164,
      "high": 11.050000190734863,
      "low": 10.970000267028809,
      "close": 11.050000190734863,
      "volume": 230900
    },
    {
      "time": "2025-08-05",
      "open": 11.020000457763672,
      "high": 11.039999961853027,
      "low": 10.989999771118164,
      "close": 11.039999961853027,
      "volume": 158800
    },
    {
      "time": "2025-08-06",
      "open": 11.039999961853027,
      "high": 11.149999618530273,
      "low": 11.039999961853027,
      "close": 11.050000190734863,
      "volume": 197800
    },
    {
      "time": "2025-08-07",
      "open": 11.109999656677246,
      "high": 11.140000343322754,
      "low": 11.020000457763672,
      "close": 11.050000190734863,
      "volume": 186400
    },
    {
      "time": "2025-08-08",
      "open": 11.079999923706055,
      "high": 11.130000114440918,
      "low": 11.0600004196167,
      "close": 11.100000381469727,
      "volume": 133000
    },
    {
      "time": "2025-08-11",
      "open": 11.069999694824219,
      "high": 11.100000381469727,
      "low": 11.020000457763672,
      "close": 11.029999732971191,
      "volume": 152400
    },
    {
      "time": "2025-08-12",
      "open": 11.020000457763672,
      "high": 11.100000381469727,
      "low": 11,
      "close": 11.079999923706055,
      "volume": 225800
    },
    {
      "time": "2025-08-13",
      "open": 11.079999923706055,
      "high": 11.100000381469727,
      "low": 11.029999732971191,
      "close": 11.079999923706055,
      "volume": 242800
    },
    {
      "time": "2025-08-14",
      "open": 11.079999923706055,
      "high": 11.09000015258789,
      "low": 11.039999961853027,
      "close": 11.050000190734863,
      "volume": 172100
    },
    {
      "time": "2025-08-15",
      "open": 10.970000267028809,
      "high": 11.010000228881836,
      "low": 10.899999618530273,
      "close": 10.899999618530273,
      "volume": 144000
    },
    {
      "time": "2025-08-18",
      "open": 10.90999984741211,
      "high": 10.970000267028809,
      "low": 10.899999618530273,
      "close": 10.899999618530273,
      "volume": 252800
    },
    {
      "time": "2025-08-19",
      "open": 10.899999618530273,
      "high": 10.960000038146973,
      "low": 10.890000343322754,
      "close": 10.90999984741211,
      "volume": 132100
    },
    {
      "time": "2025-08-20",
      "open": 10.920000076293945,
      "high": 10.920000076293945,
      "low": 10.880000114440918,
      "close": 10.899999618530273,
      "volume": 150200
    },
    {
      "time": "2025-08-21",
      "open": 10.899999618530273,
      "high": 10.930000305175781,
      "low": 10.84000015258789,
      "close": 10.850000381469727,
      "volume": 101000
    },
    {
      "time": "2025-08-22",
      "open": 10.850000381469727,
      "high": 10.930000305175781,
      "low": 10.829999923706055,
      "close": 10.880000114440918,
      "volume": 282500
    },
    {
      "time": "2025-08-25",
      "open": 10.930000305175781,
      "high": 10.960000038146973,
      "low": 10.899999618530273,
      "close": 10.960000038146973,
      "volume": 206700
    },
    {
      "time": "2025-08-26",
      "open": 10.960000038146973,
      "high": 10.989999771118164,
      "low": 10.920000076293945,
      "close": 10.970000267028809,
      "volume": 215800
    },
    {
      "time": "2025-08-27",
      "open": 10.9399995803833,
      "high": 11.069999694824219,
      "low": 10.9399995803833,
      "close": 11,
      "volume": 300000
    },
    {
      "time": "2025-08-28",
      "open": 11.029999732971191,
      "high": 11.079999923706055,
      "low": 10.989999771118164,
      "close": 11.039999961853027,
      "volume": 265600
    },
    {
      "time": "2025-08-29",
      "open": 10.970000267028809,
      "high": 11.039999961853027,
      "low": 10.960000038146973,
      "close": 11,
      "volume": 250100
    },
    {
      "time": "2025-09-02",
      "open": 10.899999618530273,
      "high": 10.979999542236328,
      "low": 10.899999618530273,
      "close": 10.9399995803833,
      "volume": 247400
    },
    {
      "time": "2025-09-03",
      "open": 10.9399995803833,
      "high": 11,
      "low": 10.899999618530273,
      "close": 10.970000267028809,
      "volume": 185000
    },
    {
      "time": "2025-09-04",
      "open": 10.9399995803833,
      "high": 11,
      "low": 10.930000305175781,
      "close": 10.960000038146973,
      "volume": 211400
    },
    {
      "time": "2025-09-05",
      "open": 11.039999961853027,
      "high": 11.09000015258789,
      "low": 10.970000267028809,
      "close": 11.069999694824219,
      "volume": 248700
    },
    {
      "time": "2025-09-08",
      "open": 11.100000381469727,
      "high": 11.149999618530273,
      "low": 11.079999923706055,
      "close": 11.149999618530273,
      "volume": 291100
    },
    {
      "time": "2025-09-09",
      "open": 11.149999618530273,
      "high": 11.15999984741211,
      "low": 11.100000381469727,
      "close": 11.100000381469727,
      "volume": 242600
    },
    {
      "time": "2025-09-10",
      "open": 11.130000114440918,
      "high": 11.170000076293945,
      "low": 11.09000015258789,
      "close": 11.140000343322754,
      "volume": 236900
    },
    {
      "time": "2025-09-11",
      "open": 11.140000343322754,
      "high": 11.180000305175781,
      "low": 11.100000381469727,
      "close": 11.130000114440918,
      "volume": 267800
    },
    {
      "time": "2025-09-12",
      "open": 11.170000076293945,
      "high": 11.170000076293945,
      "low": 11.109999656677246,
      "close": 11.149999618530273,
      "volume": 213200
    },
    {
      "time": "2025-09-15",
      "open": 11.149999618530273,
      "high": 11.170000076293945,
      "low": 11.069999694824219,
      "close": 11.069999694824219,
      "volume": 292400
    },
    {
      "time": "2025-09-16",
      "open": 11.069999694824219,
      "high": 11.130000114440918,
      "low": 11.039999961853027,
      "close": 11.0600004196167,
      "volume": 221600
    },
    {
      "time": "2025-09-17",
      "open": 11.109999656677246,
      "high": 11.119999885559082,
      "low": 11,
      "close": 11.050000190734863,
      "volume": 213800
    },
    {
      "time": "2025-09-18",
      "open": 11.100000381469727,
      "high": 11.119999885559082,
      "low": 11.039999961853027,
      "close": 11.0600004196167,
      "volume": 203900
    },
    {
      "time": "2025-09-19",
      "open": 11.109999656677246,
      "high": 11.109999656677246,
      "low": 11.050000190734863,
      "close": 11.050000190734863,
      "volume": 142300
    },
    {
      "time": "2025-09-22",
      "open": 11.09000015258789,
      "high": 11.09000015258789,
      "low": 11.050000190734863,
      "close": 11.079999923706055,
      "volume": 146500
    },
    {
      "time": "2025-09-23",
      "open": 11.0600004196167,
      "high": 11.100000381469727,
      "low": 11.029999732971191,
      "close": 11.09000015258789,
      "volume": 474100
    },
    {
      "time": "2025-09-24",
      "open": 11.09000015258789,
      "high": 11.100000381469727,
      "low": 11.010000228881836,
      "close": 11.010000228881836,
      "volume": 158800
    },
    {
      "time": "2025-09-25",
      "open": 11.010000228881836,
      "high": 11.010000228881836,
      "low": 10.949999809265137,
      "close": 10.989999771118164,
      "volume": 283000
    },
    {
      "time": "2025-09-26",
      "open": 11.020000457763672,
      "high": 11.039999961853027,
      "low": 10.949999809265137,
      "close": 10.949999809265137,
      "volume": 143900
    },
    {
      "time": "2025-09-29",
      "open": 11.010000228881836,
      "high": 11.039999961853027,
      "low": 10.979999542236328,
      "close": 11.029999732971191,
      "volume": 167700
    },
    {
      "time": "2025-09-30",
      "open": 11.0600004196167,
      "high": 11.069999694824219,
      "low": 10.960000038146973,
      "close": 11.050000190734863,
      "volume": 236800
    },
    {
      "time": "2025-10-01",
      "open": 11.039999961853027,
      "high": 11.079999923706055,
      "low": 10.979999542236328,
      "close": 11.029999732971191,
      "volume": 318100
    },
    {
      "time": "2025-10-02",
      "open": 11.020000457763672,
      "high": 11.050000190734863,
      "low": 10.989999771118164,
      "close": 11,
      "volume": 195800
    },
    {
      "time": "2025-10-03",
      "open": 11.029999732971191,
      "high": 11.029999732971191,
      "low": 10.970000267028809,
      "close": 10.979999542236328,
      "volume": 247700
    },
    {
      "time": "2025-10-06",
      "open": 10.989999771118164,
      "high": 11.010000228881836,
      "low": 10.960000038146973,
      "close": 11,
      "volume": 366000
    },
    {
      "time": "2025-10-07",
      "open": 11.0600004196167,
      "high": 11.119999885559082,
      "low": 11.029999732971191,
      "close": 11.0600004196167,
      "volume": 290700
    },
    {
      "time": "2025-10-08",
      "open": 11.119999885559082,
      "high": 11.130000114440918,
      "low": 11.069999694824219,
      "close": 11.119999885559082,
      "volume": 239700
    },
    {
      "time": "2025-10-09",
      "open": 11.119999885559082,
      "high": 11.140000343322754,
      "low": 11.039999961853027,
      "close": 11.09000015258789,
      "volume": 181900
    },
    {
      "time": "2025-10-10",
      "open": 11.100000381469727,
      "high": 11.109999656677246,
      "low": 10.949999809265137,
      "close": 11.010000228881836,
      "volume": 186200
    },
    {
      "time": "2025-10-13",
      "open": 11,
      "high": 11.100000381469727,
      "low": 10.979999542236328,
      "close": 11.079999923706055,
      "volume": 171300
    },
    {
      "time": "2025-10-14",
      "open": 11.069999694824219,
      "high": 11.100000381469727,
      "low": 11.020000457763672,
      "close": 11.100000381469727,
      "volume": 235500
    },
    {
      "time": "2025-10-15",
      "open": 11.029999732971191,
      "high": 11.079999923706055,
      "low": 11.010000228881836,
      "close": 11.0600004196167,
      "volume": 119300
    },
    {
      "time": "2025-10-16",
      "open": 11.100000381469727,
      "high": 11.109999656677246,
      "low": 10.960000038146973,
      "close": 11.0600004196167,
      "volume": 195900
    },
    {
      "time": "2025-10-17",
      "open": 11.0600004196167,
      "high": 11.100000381469727,
      "low": 10.989999771118164,
      "close": 11.039999961853027,
      "volume": 165100
    },
    {
      "time": "2025-10-20",
      "open": 11.0600004196167,
      "high": 11.079999923706055,
      "low": 11,
      "close": 11.029999732971191,
      "volume": 249100
    },
    {
      "time": "2025-10-21",
      "open": 11.0600004196167,
      "high": 11.119999885559082,
      "low": 11.020000457763672,
      "close": 11.119999885559082,
      "volume": 194900
    },
    {
      "time": "2025-10-22",
      "open": 11.149999618530273,
      "high": 11.149999618530273,
      "low": 11.069999694824219,
      "close": 11.119999885559082,
      "volume": 199800
    },
    {
      "time": "2025-10-23",
      "open": 11.119999885559082,
      "high": 11.119999885559082,
      "low": 11.079999923706055,
      "close": 11.109999656677246,
      "volume": 182200
    },
    {
      "time": "2025-10-24",
      "open": 11.100000381469727,
      "high": 11.15999984741211,
      "low": 11.079999923706055,
      "close": 11.130000114440918,
      "volume": 145300
    },
    {
      "time": "2025-10-27",
      "open": 11.149999618530273,
      "high": 11.15999984741211,
      "low": 11.079999923706055,
      "close": 11.09000015258789,
      "volume": 225100
    },
    {
      "time": "2025-10-28",
      "open": 11.130000114440918,
      "high": 11.130000114440918,
      "low": 11.0600004196167,
      "close": 11.119999885559082,
      "volume": 209900
    },
    {
      "time": "2025-10-29",
      "open": 11.119999885559082,
      "high": 11.170000076293945,
      "low": 11.069999694824219,
      "close": 11.119999885559082,
      "volume": 209900
    },
    {
      "time": "2025-10-30",
      "open": 11.119999885559082,
      "high": 11.140000343322754,
      "low": 11.100000381469727,
      "close": 11.140000343322754,
      "volume": 144700
    },
    {
      "time": "2025-10-31",
      "open": 11.170000076293945,
      "high": 11.180000305175781,
      "low": 11.119999885559082,
      "close": 11.170000076293945,
      "volume": 305100
    },
    {
      "time": "2025-11-03",
      "open": 11.170000076293945,
      "high": 11.180000305175781,
      "low": 11.119999885559082,
      "close": 11.140000343322754,
      "volume": 199000
    },
    {
      "time": "2025-11-04",
      "open": 11.119999885559082,
      "high": 11.140000343322754,
      "low": 11.050000190734863,
      "close": 11.069999694824219,
      "volume": 245100
    },
    {
      "time": "2025-11-05",
      "open": 11.109999656677246,
      "high": 11.109999656677246,
      "low": 11.050000190734863,
      "close": 11.069999694824219,
      "volume": 137300
    },
    {
      "time": "2025-11-06",
      "open": 11.100000381469727,
      "high": 11.109999656677246,
      "low": 11,
      "close": 11.020000457763672,
      "volume": 220100
    },
    {
      "time": "2025-11-07",
      "open": 11.039999961853027,
      "high": 11.050000190734863,
      "low": 10.960000038146973,
      "close": 11.020000457763672,
      "volume": 214700
    },
    {
      "time": "2025-11-10",
      "open": 11.029999732971191,
      "high": 11.109999656677246,
      "low": 11,
      "close": 11.100000381469727,
      "volume": 231300
    },
    {
      "time": "2025-11-11",
      "open": 11.100000381469727,
      "high": 11.119999885559082,
      "low": 11.039999961853027,
      "close": 11.0600004196167,
      "volume": 157300
    },
    {
      "time": "2025-11-12",
      "open": 11.0600004196167,
      "high": 11.09000015258789,
      "low": 11.050000190734863,
      "close": 11.079999923706055,
      "volume": 156500
    },
    {
      "time": "2025-11-13",
      "open": 11.079999923706055,
      "high": 11.079999923706055,
      "low": 11,
      "close": 11,
      "volume": 170400
    },
    {
      "time": "2025-11-14",
      "open": 10.920000076293945,
      "high": 10.930000305175781,
      "low": 10.800000190734863,
      "close": 10.800000190734863,
      "volume": 328800
    },
    {
      "time": "2025-11-17",
      "open": 10.800000190734863,
      "high": 10.869999885559082,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 269800
    },
    {
      "time": "2025-11-18",
      "open": 10.859999656677246,
      "high": 10.859999656677246,
      "low": 10.819999694824219,
      "close": 10.850000381469727,
      "volume": 148300
    },
    {
      "time": "2025-11-19",
      "open": 10.859999656677246,
      "high": 10.869999885559082,
      "low": 10.739999771118164,
      "close": 10.789999961853027,
      "volume": 209500
    },
    {
      "time": "2025-11-20",
      "open": 10.800000190734863,
      "high": 10.850000381469727,
      "low": 10.699999809265137,
      "close": 10.710000038146973,
      "volume": 205600
    },
    {
      "time": "2025-11-21",
      "open": 10.710000038146973,
      "high": 10.770000457763672,
      "low": 10.699999809265137,
      "close": 10.729999542236328,
      "volume": 147000
    },
    {
      "time": "2025-11-24",
      "open": 10.779999732971191,
      "high": 10.869999885559082,
      "low": 10.760000228881836,
      "close": 10.869999885559082,
      "volume": 187500
    },
    {
      "time": "2025-11-25",
      "open": 10.880000114440918,
      "high": 10.899999618530273,
      "low": 10.859999656677246,
      "close": 10.869999885559082,
      "volume": 140300
    },
    {
      "time": "2025-11-26",
      "open": 10.899999618530273,
      "high": 10.960000038146973,
      "low": 10.890000343322754,
      "close": 10.949999809265137,
      "volume": 138300
    },
    {
      "time": "2025-11-28",
      "open": 10.989999771118164,
      "high": 11.039999961853027,
      "low": 10.920000076293945,
      "close": 10.979999542236328,
      "volume": 138600
    },
    {
      "time": "2025-12-01",
      "open": 10.920000076293945,
      "high": 10.970000267028809,
      "low": 10.859999656677246,
      "close": 10.880000114440918,
      "volume": 210500
    },
    {
      "time": "2025-12-02",
      "open": 10.930000305175781,
      "high": 10.930000305175781,
      "low": 10.800000190734863,
      "close": 10.850000381469727,
      "volume": 244600
    },
    {
      "time": "2025-12-03",
      "open": 10.859999656677246,
      "high": 10.90999984741211,
      "low": 10.819999694824219,
      "close": 10.90999984741211,
      "volume": 167500
    },
    {
      "time": "2025-12-04",
      "open": 10.920000076293945,
      "high": 10.920000076293945,
      "low": 10.829999923706055,
      "close": 10.859999656677246,
      "volume": 184900
    },
    {
      "time": "2025-12-05",
      "open": 10.890000343322754,
      "high": 10.890000343322754,
      "low": 10.789999961853027,
      "close": 10.800000190734863,
      "volume": 247600
    },
    {
      "time": "2025-12-08",
      "open": 10.8100004196167,
      "high": 10.829999923706055,
      "low": 10.75,
      "close": 10.829999923706055,
      "volume": 221600
    },
    {
      "time": "2025-12-09",
      "open": 10.8100004196167,
      "high": 10.869999885559082,
      "low": 10.779999732971191,
      "close": 10.8100004196167,
      "volume": 280000
    },
    {
      "time": "2025-12-10",
      "open": 10.84000015258789,
      "high": 10.850000381469727,
      "low": 10.770000457763672,
      "close": 10.84000015258789,
      "volume": 211800
    },
    {
      "time": "2025-12-11",
      "open": 10.789999961853027,
      "high": 10.829999923706055,
      "low": 10.770000457763672,
      "close": 10.829999923706055,
      "volume": 304700
    },
    {
      "time": "2025-12-12",
      "open": 10.8100004196167,
      "high": 10.8100004196167,
      "low": 10.779999732971191,
      "close": 10.789999961853027,
      "volume": 135300
    },
    {
      "time": "2025-12-15",
      "open": 10.819999694824219,
      "high": 10.859999656677246,
      "low": 10.8100004196167,
      "close": 10.84000015258789,
      "volume": 220000
    },
    {
      "time": "2025-12-16",
      "open": 10.8100004196167,
      "high": 10.850000381469727,
      "low": 10.800000190734863,
      "close": 10.800000190734863,
      "volume": 119100
    },
    {
      "time": "2025-12-17",
      "open": 10.829999923706055,
      "high": 10.829999923706055,
      "low": 10.8100004196167,
      "close": 10.829999923706055,
      "volume": 114000
    },
    {
      "time": "2025-12-18",
      "open": 10.800000190734863,
      "high": 10.890000343322754,
      "low": 10.800000190734863,
      "close": 10.84000015258789,
      "volume": 220000
    },
    {
      "time": "2025-12-19",
      "open": 10.880000114440918,
      "high": 10.880000114440918,
      "low": 10.84000015258789,
      "close": 10.880000114440918,
      "volume": 176000
    },
    {
      "time": "2025-12-22",
      "open": 10.75,
      "high": 10.8100004196167,
      "low": 10.75,
      "close": 10.779999732971191,
      "volume": 512000
    },
    {
      "time": "2025-12-23",
      "open": 10.779999732971191,
      "high": 10.829999923706055,
      "low": 10.770000457763672,
      "close": 10.8100004196167,
      "volume": 523400
    },
    {
      "time": "2025-12-24",
      "open": 10.789999961853027,
      "high": 10.819999694824219,
      "low": 10.770000457763672,
      "close": 10.8100004196167,
      "volume": 136500
    },
    {
      "time": "2025-12-26",
      "open": 10.850000381469727,
      "high": 10.859999656677246,
      "low": 10.819999694824219,
      "close": 10.850000381469727,
      "volume": 194000
    },
    {
      "time": "2025-12-29",
      "open": 10.850000381469727,
      "high": 10.859999656677246,
      "low": 10.789999961853027,
      "close": 10.800000190734863,
      "volume": 239100
    },
    {
      "time": "2025-12-30",
      "open": 10.829999923706055,
      "high": 10.850000381469727,
      "low": 10.789999961853027,
      "close": 10.84000015258789,
      "volume": 166600
    },
    {
      "time": "2025-12-31",
      "open": 10.850000381469727,
      "high": 10.850000381469727,
      "low": 10.760000228881836,
      "close": 10.829999923706055,
      "volume": 649500
    },
    {
      "time": "2026-01-02",
      "open": 10.829999923706055,
      "high": 10.850000381469727,
      "low": 10.739999771118164,
      "close": 10.779999732971191,
      "volume": 289500
    },
    {
      "time": "2026-01-05",
      "open": 10.779999732971191,
      "high": 10.800000190734863,
      "low": 10.739999771118164,
      "close": 10.779999732971191,
      "volume": 241100
    },
    {
      "time": "2026-01-06",
      "open": 10.760000228881836,
      "high": 10.800000190734863,
      "low": 10.739999771118164,
      "close": 10.75,
      "volume": 273800
    },
    {
      "time": "2026-01-07",
      "open": 10.75,
      "high": 10.760000228881836,
      "low": 10.720000267028809,
      "close": 10.739999771118164,
      "volume": 336300
    },
    {
      "time": "2026-01-08",
      "open": 10.720000267028809,
      "high": 10.75,
      "low": 10.710000038146973,
      "close": 10.739999771118164,
      "volume": 174200
    },
    {
      "time": "2026-01-09",
      "open": 10.739999771118164,
      "high": 10.789999961853027,
      "low": 10.739999771118164,
      "close": 10.779999732971191,
      "volume": 238300
    },
    {
      "time": "2026-01-12",
      "open": 10.779999732971191,
      "high": 10.800000190734863,
      "low": 10.739999771118164,
      "close": 10.75,
      "volume": 320600
    },
    {
      "time": "2026-01-13",
      "open": 10.75,
      "high": 10.779999732971191,
      "low": 10.729999542236328,
      "close": 10.75,
      "volume": 283900
    },
    {
      "time": "2026-01-14",
      "open": 10.739999771118164,
      "high": 10.75,
      "low": 10.710000038146973,
      "close": 10.75,
      "volume": 380900
    },
    {
      "time": "2026-01-15",
      "open": 10.729999542236328,
      "high": 10.739999771118164,
      "low": 10.699999809265137,
      "close": 10.699999809265137,
      "volume": 476600
    },
    {
      "time": "2026-01-16",
      "open": 10.699999809265137,
      "high": 10.710000038146973,
      "low": 10.640000343322754,
      "close": 10.65999984741211,
      "volume": 1137300
    },
    {
      "time": "2026-01-20",
      "open": 10.579999923706055,
      "high": 10.59000015258789,
      "low": 10.520000457763672,
      "close": 10.550000190734863,
      "volume": 271700
    },
    {
      "time": "2026-01-21",
      "open": 10.619999885559082,
      "high": 10.640000343322754,
      "low": 10.600000381469727,
      "close": 10.609999656677246,
      "volume": 429800
    },
    {
      "time": "2026-01-22",
      "open": 10.609999656677246,
      "high": 10.640000343322754,
      "low": 10.569999694824219,
      "close": 10.600000381469727,
      "volume": 264700
    },
    {
      "time": "2026-01-23",
      "open": 10.630000114440918,
      "high": 10.640000343322754,
      "low": 10.5600004196167,
      "close": 10.569999694824219,
      "volume": 278900
    },
    {
      "time": "2026-01-26",
      "open": 10.59000015258789,
      "high": 10.600000381469727,
      "low": 10.569999694824219,
      "close": 10.59000015258789,
      "volume": 212300
    },
    {
      "time": "2026-01-27",
      "open": 10.579999923706055,
      "high": 10.619999885559082,
      "low": 10.579999923706055,
      "close": 10.619999885559082,
      "volume": 202800
    },
    {
      "time": "2026-01-28",
      "open": 10.609999656677246,
      "high": 10.619999885559082,
      "low": 10.579999923706055,
      "close": 10.600000381469727,
      "volume": 209000
    },
    {
      "time": "2026-01-29",
      "open": 10.59000015258789,
      "high": 10.630000114440918,
      "low": 10.579999923706055,
      "close": 10.630000114440918,
      "volume": 281300
    },
    {
      "time": "2026-01-30",
      "open": 10.609999656677246,
      "high": 10.640000343322754,
      "low": 10.579999923706055,
      "close": 10.640000343322754,
      "volume": 295000
    },
    {
      "time": "2026-02-02",
      "open": 10.609999656677246,
      "high": 10.670000076293945,
      "low": 10.600000381469727,
      "close": 10.649999618530273,
      "volume": 262700
    },
    {
      "time": "2026-02-03",
      "open": 10.640000343322754,
      "high": 10.680000305175781,
      "low": 10.630000114440918,
      "close": 10.670000076293945,
      "volume": 342600
    },
    {
      "time": "2026-02-04",
      "open": 10.699999809265137,
      "high": 10.720000267028809,
      "low": 10.680000305175781,
      "close": 10.6899995803833,
      "volume": 303600
    },
    {
      "time": "2026-02-05",
      "open": 10.710000038146973,
      "high": 10.729999542236328,
      "low": 10.6899995803833,
      "close": 10.699999809265137,
      "volume": 270900
    },
    {
      "time": "2026-02-06",
      "open": 10.739999771118164,
      "high": 10.739999771118164,
      "low": 10.6899995803833,
      "close": 10.6899995803833,
      "volume": 252800
    },
    {
      "time": "2026-02-09",
      "open": 10.729999542236328,
      "high": 10.75,
      "low": 10.6899995803833,
      "close": 10.739999771118164,
      "volume": 238600
    },
    {
      "time": "2026-02-10",
      "open": 10.779999732971191,
      "high": 10.779999732971191,
      "low": 10.720000267028809,
      "close": 10.770000457763672,
      "volume": 213900
    },
    {
      "time": "2026-02-11",
      "open": 10.800000190734863,
      "high": 10.8100004196167,
      "low": 10.770000457763672,
      "close": 10.779999732971191,
      "volume": 289600
    },
    {
      "time": "2026-02-12",
      "open": 10.800000190734863,
      "high": 10.800000190734863,
      "low": 10.75,
      "close": 10.75,
      "volume": 205100
    },
    {
      "time": "2026-02-13",
      "open": 10.710000038146973,
      "high": 10.760000228881836,
      "low": 10.6899995803833,
      "close": 10.760000228881836,
      "volume": 254900
    },
    {
      "time": "2026-02-17",
      "open": 10.760000228881836,
      "high": 10.760000228881836,
      "low": 10.6899995803833,
      "close": 10.699999809265137,
      "volume": 301700
    },
    {
      "time": "2026-02-18",
      "open": 10.729999542236328,
      "high": 10.739999771118164,
      "low": 10.6899995803833,
      "close": 10.710000038146973,
      "volume": 184000
    },
    {
      "time": "2026-02-19",
      "open": 10.6899995803833,
      "high": 10.720000267028809,
      "low": 10.680000305175781,
      "close": 10.699999809265137,
      "volume": 215600
    },
    {
      "time": "2026-02-20",
      "open": 10.729999542236328,
      "high": 10.739999771118164,
      "low": 10.710000038146973,
      "close": 10.739999771118164,
      "volume": 101700
    },
    {
      "time": "2026-02-23",
      "open": 10.699999809265137,
      "high": 10.710000038146973,
      "low": 10.640000343322754,
      "close": 10.649999618530273,
      "volume": 227200
    },
    {
      "time": "2026-02-24",
      "open": 10.640000343322754,
      "high": 10.680000305175781,
      "low": 10.640000343322754,
      "close": 10.680000305175781,
      "volume": 254200
    },
    {
      "time": "2026-02-25",
      "open": 10.699999809265137,
      "high": 10.720000267028809,
      "low": 10.640000343322754,
      "close": 10.670000076293945,
      "volume": 302400
    },
    {
      "time": "2026-02-26",
      "open": 10.710000038146973,
      "high": 10.710000038146973,
      "low": 10.619999885559082,
      "close": 10.640000343322754,
      "volume": 420500
    },
    {
      "time": "2026-02-27",
      "open": 10.600000381469727,
      "high": 10.640000343322754,
      "low": 10.550000190734863,
      "close": 10.609999656677246,
      "volume": 341100
    },
    {
      "time": "2026-03-02",
      "open": 10.510000228881836,
      "high": 10.59000015258789,
      "low": 10.510000228881836,
      "close": 10.59000015258789,
      "volume": 329400
    },
    {
      "time": "2026-03-03",
      "open": 10.569999694824219,
      "high": 10.640000343322754,
      "low": 10.470000267028809,
      "close": 10.520000457763672,
      "volume": 351800
    },
    {
      "time": "2026-03-04",
      "open": 10.529999732971191,
      "high": 10.569999694824219,
      "low": 10.489999771118164,
      "close": 10.520000457763672,
      "volume": 296100
    },
    {
      "time": "2026-03-05",
      "open": 10.539999961853027,
      "high": 10.539999961853027,
      "low": 10.449999809265137,
      "close": 10.460000038146973,
      "volume": 215900
    },
    {
      "time": "2026-03-06",
      "open": 10.40999984741211,
      "high": 10.430000305175781,
      "low": 10.319999694824219,
      "close": 10.319999694824219,
      "volume": 368700
    },
    {
      "time": "2026-03-09",
      "open": 10.270000457763672,
      "high": 10.300000190734863,
      "low": 10.109999656677246,
      "close": 10.25,
      "volume": 588400
    },
    {
      "time": "2026-03-10",
      "open": 10.220000267028809,
      "high": 10.359999656677246,
      "low": 10.199999809265137,
      "close": 10.329999923706055,
      "volume": 357000
    },
    {
      "time": "2026-03-11",
      "open": 10.300000190734863,
      "high": 10.329999923706055,
      "low": 10.1899995803833,
      "close": 10.220000267028809,
      "volume": 772700
    },
    {
      "time": "2026-03-12",
      "open": 10.239999771118164,
      "high": 10.239999771118164,
      "low": 10.050000190734863,
      "close": 10.069999694824219,
      "volume": 692400
    },
    {
      "time": "2026-03-13",
      "open": 10.069999694824219,
      "high": 10.079999923706055,
      "low": 9.989999771118164,
      "close": 9.989999771118164,
      "volume": 303400
    },
    {
      "time": "2026-03-16",
      "open": 10.020000457763672,
      "high": 10.100000381469727,
      "low": 10.020000457763672,
      "close": 10.0600004196167,
      "volume": 300300
    },
    {
      "time": "2026-03-17",
      "open": 10.119999885559082,
      "high": 10.149999618530273,
      "low": 10.09000015258789,
      "close": 10.149999618530273,
      "volume": 235800
    },
    {
      "time": "2026-03-18",
      "open": 10.15999984741211,
      "high": 10.170000076293945,
      "low": 10.069999694824219,
      "close": 10.09000015258789,
      "volume": 289200
    },
    {
      "time": "2026-03-19",
      "open": 10.069999694824219,
      "high": 10.069999694824219,
      "low": 9.989999771118164,
      "close": 10,
      "volume": 346300
    },
    {
      "time": "2026-03-20",
      "open": 9.979999542236328,
      "high": 9.989999771118164,
      "low": 9.8100004196167,
      "close": 9.8100004196167,
      "volume": 577600
    },
    {
      "time": "2026-03-23",
      "open": 9.960000038146973,
      "high": 9.989999771118164,
      "low": 9.829999923706055,
      "close": 9.949999809265137,
      "volume": 355600
    },
    {
      "time": "2026-03-24",
      "open": 9.869999885559082,
      "high": 9.979999542236328,
      "low": 9.869999885559082,
      "close": 9.960000038146973,
      "volume": 341100
    },
    {
      "time": "2026-03-25",
      "open": 10,
      "high": 10.039999961853027,
      "low": 9.970000267028809,
      "close": 10.010000228881836,
      "volume": 450600
    },
    {
      "time": "2026-03-26",
      "open": 9.970000267028809,
      "high": 10.010000228881836,
      "low": 9.800000190734863,
      "close": 9.850000381469727,
      "volume": 376900
    },
    {
      "time": "2026-03-27",
      "open": 9.859999656677246,
      "high": 9.899999618530273,
      "low": 9.720000267028809,
      "close": 9.739999771118164,
      "volume": 601800
    },
    {
      "time": "2026-03-30",
      "open": 9.779999732971191,
      "high": 9.829999923706055,
      "low": 9.699999809265137,
      "close": 9.739999771118164,
      "volume": 523600
    },
    {
      "time": "2026-03-31",
      "open": 9.869999885559082,
      "high": 10.100000381469727,
      "low": 9.859999656677246,
      "close": 10.100000381469727,
      "volume": 742600
    },
    {
      "time": "2026-04-01",
      "open": 10.1899995803833,
      "high": 10.220000267028809,
      "low": 10.100000381469727,
      "close": 10.15999984741211,
      "volume": 302200
    },
    {
      "time": "2026-04-02",
      "open": 10.069999694824219,
      "high": 10.140000343322754,
      "low": 9.979999542236328,
      "close": 10.069999694824219,
      "volume": 313200
    },
    {
      "time": "2026-04-06",
      "open": 10.140000343322754,
      "high": 10.149999618530273,
      "low": 10.039999961853027,
      "close": 10.140000343322754,
      "volume": 271600
    },
    {
      "time": "2026-04-07",
      "open": 10.079999923706055,
      "high": 10.100000381469727,
      "low": 10.020000457763672,
      "close": 10.069999694824219,
      "volume": 199700
    },
    {
      "time": "2026-04-08",
      "open": 10.199999809265137,
      "high": 10.260000228881836,
      "low": 10.170000076293945,
      "close": 10.229999542236328,
      "volume": 259600
    },
    {
      "time": "2026-04-09",
      "open": 10.25,
      "high": 10.329999923706055,
      "low": 10.199999809265137,
      "close": 10.3100004196167,
      "volume": 258000
    },
    {
      "time": "2026-04-10",
      "open": 10.3100004196167,
      "high": 10.390000343322754,
      "low": 10.3100004196167,
      "close": 10.390000343322754,
      "volume": 360200
    },
    {
      "time": "2026-04-13",
      "open": 10.359999656677246,
      "high": 10.4399995803833,
      "low": 10.350000381469727,
      "close": 10.4399995803833,
      "volume": 338700
    },
    {
      "time": "2026-04-14",
      "open": 10.420000076293945,
      "high": 10.510000228881836,
      "low": 10.420000076293945,
      "close": 10.5,
      "volume": 246200
    },
    {
      "time": "2026-04-15",
      "open": 10.390000343322754,
      "high": 10.489999771118164,
      "low": 10.390000343322754,
      "close": 10.430000305175781,
      "volume": 489400
    },
    {
      "time": "2026-04-16",
      "open": 10.40999984741211,
      "high": 10.550000190734863,
      "low": 10.3100004196167,
      "close": 10.399999618530273,
      "volume": 190900
    },
    {
      "time": "2026-04-17",
      "open": 10.460000038146973,
      "high": 10.489999771118164,
      "low": 10.430000305175781,
      "close": 10.479999542236328,
      "volume": 194500
    },
    {
      "time": "2026-04-20",
      "open": 10.430000305175781,
      "high": 10.470000267028809,
      "low": 10.420000076293945,
      "close": 10.430000305175781,
      "volume": 185000
    },
    {
      "time": "2026-04-21",
      "open": 10.390000343322754,
      "high": 10.420000076293945,
      "low": 10.369999885559082,
      "close": 10.369999885559082,
      "volume": 277300
    },
    {
      "time": "2026-04-22",
      "open": 10.380000114440918,
      "high": 10.40999984741211,
      "low": 10.350000381469727,
      "close": 10.369999885559082,
      "volume": 226500
    },
    {
      "time": "2026-04-23",
      "open": 10.369999885559082,
      "high": 10.40999984741211,
      "low": 10.319999694824219,
      "close": 10.319999694824219,
      "volume": 137700
    },
    {
      "time": "2026-04-24",
      "open": 10.3100004196167,
      "high": 10.369999885559082,
      "low": 10.270000457763672,
      "close": 10.34000015258789,
      "volume": 173000
    },
    {
      "time": "2026-04-27",
      "open": 10.300000190734863,
      "high": 10.420000076293945,
      "low": 10.300000190734863,
      "close": 10.399999618530273,
      "volume": 189200
    },
    {
      "time": "2026-04-28",
      "open": 10.399999618530273,
      "high": 10.399999618530273,
      "low": 10.350000381469727,
      "close": 10.359999656677246,
      "volume": 156900
    },
    {
      "time": "2026-04-29",
      "open": 10.34000015258789,
      "high": 10.380000114440918,
      "low": 10.34000015258789,
      "close": 10.369999885559082,
      "volume": 177200
    },
    {
      "time": "2026-04-30",
      "open": 10.40999984741211,
      "high": 10.420000076293945,
      "low": 10.359999656677246,
      "close": 10.380000114440918,
      "volume": 380700
    },
    {
      "time": "2026-05-01",
      "open": 10.359999656677246,
      "high": 10.40999984741211,
      "low": 10.350000381469727,
      "close": 10.390000343322754,
      "volume": 159000
    },
    {
      "time": "2026-05-04",
      "open": 10.390000343322754,
      "high": 10.390000343322754,
      "low": 10.260000228881836,
      "close": 10.260000228881836,
      "volume": 216600
    },
    {
      "time": "2026-05-05",
      "open": 10.270000457763672,
      "high": 10.3100004196167,
      "low": 10.25,
      "close": 10.270000457763672,
      "volume": 301400
    },
    {
      "time": "2026-05-06",
      "open": 10.319999694824219,
      "high": 10.350000381469727,
      "low": 10.300000190734863,
      "close": 10.34000015258789,
      "volume": 155600
    },
    {
      "time": "2026-05-07",
      "open": 10.380000114440918,
      "high": 10.390000343322754,
      "low": 10.319999694824219,
      "close": 10.350000381469727,
      "volume": 313800
    },
    {
      "time": "2026-05-08",
      "open": 10.350000381469727,
      "high": 10.369999885559082,
      "low": 10.319999694824219,
      "close": 10.34000015258789,
      "volume": 140600
    },
    {
      "time": "2026-05-11",
      "open": 10.270000457763672,
      "high": 10.319999694824219,
      "low": 10.270000457763672,
      "close": 10.279999732971191,
      "volume": 185500
    },
    {
      "time": "2026-05-12",
      "open": 10.279999732971191,
      "high": 10.279999732971191,
      "low": 10.180000305175781,
      "close": 10.260000228881836,
      "volume": 243800
    },
    {
      "time": "2026-05-13",
      "open": 10.229999542236328,
      "high": 10.270000457763672,
      "low": 10.220000267028809,
      "close": 10.25,
      "volume": 194600
    },
    {
      "time": "2026-05-14",
      "open": 10.289999961853027,
      "high": 10.289999961853027,
      "low": 10.1899995803833,
      "close": 10.1899995803833,
      "volume": 212400
    },
    {
      "time": "2026-05-15",
      "open": 10.050000190734863,
      "high": 10.079999923706055,
      "low": 9.989999771118164,
      "close": 10,
      "volume": 348600
    },
    {
      "time": "2026-05-18",
      "open": 9.979999542236328,
      "high": 10,
      "low": 9.880000114440918,
      "close": 9.890000343322754,
      "volume": 628300
    },
    {
      "time": "2026-05-19",
      "open": 9.890000343322754,
      "high": 10,
      "low": 9.850000381469727,
      "close": 9.859999656677246,
      "volume": 468000
    },
    {
      "time": "2026-05-20",
      "open": 9.890000343322754,
      "high": 10.050000190734863,
      "low": 9.869999885559082,
      "close": 10.039999961853027,
      "volume": 737900
    },
    {
      "time": "2026-05-21",
      "open": 10,
      "high": 10.050000190734863,
      "low": 9.970000267028809,
      "close": 10.020000457763672,
      "volume": 361700
    },
    {
      "time": "2026-05-22",
      "open": 10.029999732971191,
      "high": 10.109999656677246,
      "low": 10.029999732971191,
      "close": 10.0600004196167,
      "volume": 220400
    },
    {
      "time": "2026-05-26",
      "open": 10.100000381469727,
      "high": 10.149999618530273,
      "low": 10.09000015258789,
      "close": 10.130000114440918,
      "volume": 294800
    },
    {
      "time": "2026-05-27",
      "open": 10.130000114440918,
      "high": 10.180000305175781,
      "low": 10.130000114440918,
      "close": 10.170000076293945,
      "volume": 296800
    },
    {
      "time": "2026-05-28",
      "open": 10.1899995803833,
      "high": 10.199999809265137,
      "low": 10.15999984741211,
      "close": 10.1899995803833,
      "volume": 167700
    },
    {
      "time": "2026-05-29",
      "open": 10.210000038146973,
      "high": 10.239999771118164,
      "low": 10.1899995803833,
      "close": 10.220000267028809,
      "volume": 209900
    },
    {
      "time": "2026-06-01",
      "open": 10.15999984741211,
      "high": 10.1899995803833,
      "low": 10.130000114440918,
      "close": 10.149999618530273,
      "volume": 320100
    },
    {
      "time": "2026-06-02",
      "open": 10.149999618530273,
      "high": 10.220000267028809,
      "low": 10.109999656677246,
      "close": 10.170000076293945,
      "volume": 272400
    },
    {
      "time": "2026-06-03",
      "open": 10.170000076293945,
      "high": 10.170000076293945,
      "low": 10.079999923706055,
      "close": 10.100000381469727,
      "volume": 243200
    },
    {
      "time": "2026-06-04",
      "open": 10.100000381469727,
      "high": 10.170000076293945,
      "low": 10.09000015258789,
      "close": 10.119999885559082,
      "volume": 231600
    },
    {
      "time": "2026-06-05",
      "open": 10.079999923706055,
      "high": 10.119999885559082,
      "low": 10.0600004196167,
      "close": 10.100000381469727,
      "volume": 323900
    },
    {
      "time": "2026-06-08",
      "open": 10.100000381469727,
      "high": 10.119999885559082,
      "low": 10.0600004196167,
      "close": 10.09000015258789,
      "volume": 165900
    },
    {
      "time": "2026-06-09",
      "open": 10.09000015258789,
      "high": 10.140000343322754,
      "low": 10.079999923706055,
      "close": 10.119999885559082,
      "volume": 216700
    },
    {
      "time": "2026-06-10",
      "open": 10.119999885559082,
      "high": 10.15999984741211,
      "low": 10.100000381469727,
      "close": 10.140000343322754,
      "volume": 145300
    },
    {
      "time": "2026-06-11",
      "open": 10.15999984741211,
      "high": 10.180000305175781,
      "low": 10.050000190734863,
      "close": 10.140000343322754,
      "volume": 460200
    },
    {
      "time": "2026-06-12",
      "open": 10.170000076293945,
      "high": 10.1899995803833,
      "low": 10.100000381469727,
      "close": 10.140000343322754,
      "volume": 290300
    },
    {
      "time": "2026-06-15",
      "open": 10.119999885559082,
      "high": 10.130000114440918,
      "low": 10.079999923706055,
      "close": 10.100000381469727,
      "volume": 219100
    },
    {
      "time": "2026-06-16",
      "open": 10.130000114440918,
      "high": 10.199999809265137,
      "low": 10.09000015258789,
      "close": 10.119999885559082,
      "volume": 261000
    },
    {
      "time": "2026-06-17",
      "open": 10.130000114440918,
      "high": 10.130000114440918,
      "low": 10.0600004196167,
      "close": 10.0600004196167,
      "volume": 200800
    },
    {
      "time": "2026-06-18",
      "open": 10.109999656677246,
      "high": 10.119999885559082,
      "low": 10.09000015258789,
      "close": 10.109999656677246,
      "volume": 195700
    },
    {
      "time": "2026-06-22",
      "open": 10.09000015258789,
      "high": 10.100000381469727,
      "low": 10.050000190734863,
      "close": 10.079999923706055,
      "volume": 179300
    },
    {
      "time": "2026-06-23",
      "open": 10.079999923706055,
      "high": 10.09000015258789,
      "low": 10.0600004196167,
      "close": 10.0600004196167,
      "volume": 182700
    },
    {
      "time": "2026-06-24",
      "open": 10.0600004196167,
      "high": 10.119999885559082,
      "low": 10.0600004196167,
      "close": 10.119999885559082,
      "volume": 225500
    },
    {
      "time": "2026-06-25",
      "open": 10.119999885559082,
      "high": 10.199999809265137,
      "low": 10.100000381469727,
      "close": 10.149999618530273,
      "volume": 263200
    },
    {
      "time": "2026-06-26",
      "open": 10.130000114440918,
      "high": 10.199999809265137,
      "low": 10.130000114440918,
      "close": 10.15999984741211,
      "volume": 175700
    },
    {
      "time": "2026-06-29",
      "open": 10.15999984741211,
      "high": 10.25,
      "low": 10.15999984741211,
      "close": 10.25,
      "volume": 269800
    },
    {
      "time": "2026-06-30",
      "open": 10.270000457763672,
      "high": 10.270000457763672,
      "low": 10.1899995803833,
      "close": 10.220000267028809,
      "volume": 332500
    },
    {
      "time": "2026-07-01",
      "open": 10.1899995803833,
      "high": 10.260000228881836,
      "low": 10.170000076293945,
      "close": 10.220000267028809,
      "volume": 244100
    },
    {
      "time": "2026-07-02",
      "open": 10.199999809265137,
      "high": 10.270000457763672,
      "low": 10.199999809265137,
      "close": 10.260000228881836,
      "volume": 168400
    },
    {
      "time": "2026-07-06",
      "open": 10.25,
      "high": 10.289999961853027,
      "low": 10.239999771118164,
      "close": 10.270000457763672,
      "volume": 166000
    },
    {
      "time": "2026-07-07",
      "open": 10.270000457763672,
      "high": 10.270000457763672,
      "low": 10.229999542236328,
      "close": 10.25,
      "volume": 202400
    },
    {
      "time": "2026-07-08",
      "open": 10.239999771118164,
      "high": 10.260000228881836,
      "low": 10.210000038146973,
      "close": 10.220000267028809,
      "volume": 200300
    },
    {
      "time": "2026-07-09",
      "open": 10.25,
      "high": 10.260000228881836,
      "low": 10.1899995803833,
      "close": 10.1899995803833,
      "volume": 205200
    },
    {
      "time": "2026-07-10",
      "open": 10.239999771118164,
      "high": 10.260000228881836,
      "low": 10.199999809265137,
      "close": 10.210000038146973,
      "volume": 255300
    },
    {
      "time": "2026-07-13",
      "open": 10.229999542236328,
      "high": 10.289999961853027,
      "low": 10.199999809265137,
      "close": 10.229999542236328,
      "volume": 351800
    },
    {
      "time": "2026-07-14",
      "open": 10.220000267028809,
      "high": 10.270000457763672,
      "low": 10.220000267028809,
      "close": 10.25,
      "volume": 226200
    },
    {
      "time": "2026-07-15",
      "open": 10.1899995803833,
      "high": 10.229999542236328,
      "low": 10.15999984741211,
      "close": 10.15999984741211,
      "volume": 266500
    },
    {
      "time": "2026-07-16",
      "open": 10.180000305175781,
      "high": 10.220000267028809,
      "low": 10.15999984741211,
      "close": 10.210000038146973,
      "volume": 275000
    },
    {
      "time": "2026-07-17",
      "open": 10.180000305175781,
      "high": 10.229999542236328,
      "low": 10.180000305175781,
      "close": 10.210000038146973,
      "volume": 1364200
    },
    {
      "time": "2026-07-20",
      "open": 10.199999809265137,
      "high": 10.199999809265137,
      "low": 10.130000114440918,
      "close": 10.180000305175781,
      "volume": 194600
    },
    {
      "time": "2026-07-21",
      "open": 10.199999809265137,
      "high": 10.199999809265137,
      "low": 10.15999984741211,
      "close": 10.15999984741211,
      "volume": 194400
    },
    {
      "time": "2026-07-22",
      "open": 10.149999618530273,
      "high": 10.15999984741211,
      "low": 10.09000015258789,
      "close": 10.100000381469727,
      "volume": 223400
    },
    {
      "time": "2026-07-23",
      "open": 10.09000015258789,
      "high": 10.100000381469727,
      "low": 9.970000267028809,
      "close": 9.970000267028809,
      "volume": 305600
    },
    {
      "time": "2026-07-24",
      "open": 9.920000076293945,
      "high": 10.010000228881836,
      "low": 9.920000076293945,
      "close": 9.930000305175781,
      "volume": 317000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 11.018999996185302
    },
    {
      "time": "2025-10-06",
      "value": 11.019400005340577
    },
    {
      "time": "2025-10-07",
      "value": 11.020800018310547
    },
    {
      "time": "2025-10-08",
      "value": 11.023000011444092
    },
    {
      "time": "2025-10-09",
      "value": 11.024400005340576
    },
    {
      "time": "2025-10-10",
      "value": 11.023800010681152
    },
    {
      "time": "2025-10-13",
      "value": 11.026200008392333
    },
    {
      "time": "2025-10-14",
      "value": 11.02720001220703
    },
    {
      "time": "2025-10-15",
      "value": 11.027600021362305
    },
    {
      "time": "2025-10-16",
      "value": 11.027800025939941
    },
    {
      "time": "2025-10-17",
      "value": 11.027600021362305
    },
    {
      "time": "2025-10-20",
      "value": 11.026200008392333
    },
    {
      "time": "2025-10-21",
      "value": 11.028000011444092
    },
    {
      "time": "2025-10-22",
      "value": 11.028800010681152
    },
    {
      "time": "2025-10-23",
      "value": 11.029400005340577
    },
    {
      "time": "2025-10-24",
      "value": 11.031000003814697
    },
    {
      "time": "2025-10-27",
      "value": 11.03480001449585
    },
    {
      "time": "2025-10-28",
      "value": 11.039200019836425
    },
    {
      "time": "2025-10-29",
      "value": 11.043400020599366
    },
    {
      "time": "2025-10-30",
      "value": 11.048200035095215
    },
    {
      "time": "2025-10-31",
      "value": 11.054600028991699
    },
    {
      "time": "2025-11-03",
      "value": 11.059800033569337
    },
    {
      "time": "2025-11-04",
      "value": 11.062000026702881
    },
    {
      "time": "2025-11-05",
      "value": 11.06400001525879
    },
    {
      "time": "2025-11-06",
      "value": 11.064400024414063
    },
    {
      "time": "2025-11-07",
      "value": 11.064000034332276
    },
    {
      "time": "2025-11-10",
      "value": 11.06600004196167
    },
    {
      "time": "2025-11-11",
      "value": 11.068400058746338
    },
    {
      "time": "2025-11-12",
      "value": 11.070600051879882
    },
    {
      "time": "2025-11-13",
      "value": 11.071400051116944
    },
    {
      "time": "2025-11-14",
      "value": 11.066000061035156
    },
    {
      "time": "2025-11-17",
      "value": 11.060000076293946
    },
    {
      "time": "2025-11-18",
      "value": 11.055000076293945
    },
    {
      "time": "2025-11-19",
      "value": 11.048000068664551
    },
    {
      "time": "2025-11-20",
      "value": 11.039600067138672
    },
    {
      "time": "2025-11-21",
      "value": 11.031200065612794
    },
    {
      "time": "2025-11-24",
      "value": 11.02720006942749
    },
    {
      "time": "2025-11-25",
      "value": 11.023400058746338
    },
    {
      "time": "2025-11-26",
      "value": 11.021400051116943
    },
    {
      "time": "2025-11-28",
      "value": 11.019800033569336
    },
    {
      "time": "2025-12-01",
      "value": 11.016400032043457
    },
    {
      "time": "2025-12-02",
      "value": 11.01180004119873
    },
    {
      "time": "2025-12-03",
      "value": 11.008200035095214
    },
    {
      "time": "2025-12-04",
      "value": 11.005200023651122
    },
    {
      "time": "2025-12-05",
      "value": 11.001400032043456
    },
    {
      "time": "2025-12-08",
      "value": 10.999000034332276
    },
    {
      "time": "2025-12-09",
      "value": 10.994600048065186
    },
    {
      "time": "2025-12-10",
      "value": 10.990400047302247
    },
    {
      "time": "2025-12-11",
      "value": 10.986400051116943
    },
    {
      "time": "2025-12-12",
      "value": 10.982200050354004
    },
    {
      "time": "2025-12-15",
      "value": 10.979400062561036
    },
    {
      "time": "2025-12-16",
      "value": 10.975400066375732
    },
    {
      "time": "2025-12-17",
      "value": 10.97080005645752
    },
    {
      "time": "2025-12-18",
      "value": 10.965200061798095
    },
    {
      "time": "2025-12-19",
      "value": 10.961000061035156
    },
    {
      "time": "2025-12-22",
      "value": 10.956400051116944
    },
    {
      "time": "2025-12-23",
      "value": 10.951000061035156
    },
    {
      "time": "2025-12-24",
      "value": 10.945200061798095
    },
    {
      "time": "2025-12-26",
      "value": 10.941000061035156
    },
    {
      "time": "2025-12-29",
      "value": 10.93580005645752
    },
    {
      "time": "2025-12-30",
      "value": 10.931800060272217
    },
    {
      "time": "2025-12-31",
      "value": 10.927800064086915
    },
    {
      "time": "2026-01-02",
      "value": 10.921000061035157
    },
    {
      "time": "2026-01-05",
      "value": 10.914200057983399
    },
    {
      "time": "2026-01-06",
      "value": 10.907000064849854
    },
    {
      "time": "2026-01-07",
      "value": 10.899200057983398
    },
    {
      "time": "2026-01-08",
      "value": 10.892200050354004
    },
    {
      "time": "2026-01-09",
      "value": 10.885400047302246
    },
    {
      "time": "2026-01-12",
      "value": 10.878000049591064
    },
    {
      "time": "2026-01-13",
      "value": 10.87020004272461
    },
    {
      "time": "2026-01-14",
      "value": 10.86180004119873
    },
    {
      "time": "2026-01-15",
      "value": 10.853000030517578
    },
    {
      "time": "2026-01-16",
      "value": 10.844800033569335
    },
    {
      "time": "2026-01-20",
      "value": 10.834400043487548
    },
    {
      "time": "2026-01-21",
      "value": 10.82620002746582
    },
    {
      "time": "2026-01-22",
      "value": 10.817800025939942
    },
    {
      "time": "2026-01-23",
      "value": 10.807200012207032
    },
    {
      "time": "2026-01-26",
      "value": 10.797800006866455
    },
    {
      "time": "2026-01-27",
      "value": 10.788600006103515
    },
    {
      "time": "2026-01-28",
      "value": 10.78060001373291
    },
    {
      "time": "2026-01-29",
      "value": 10.77720001220703
    },
    {
      "time": "2026-01-30",
      "value": 10.773000011444092
    },
    {
      "time": "2026-02-02",
      "value": 10.768999996185302
    },
    {
      "time": "2026-02-03",
      "value": 10.76659999847412
    },
    {
      "time": "2026-02-04",
      "value": 10.766199989318848
    },
    {
      "time": "2026-02-05",
      "value": 10.765599994659423
    },
    {
      "time": "2026-02-06",
      "value": 10.761999988555909
    },
    {
      "time": "2026-02-09",
      "value": 10.75939998626709
    },
    {
      "time": "2026-02-10",
      "value": 10.75579999923706
    },
    {
      "time": "2026-02-11",
      "value": 10.751800003051757
    },
    {
      "time": "2026-02-12",
      "value": 10.74920000076294
    },
    {
      "time": "2026-02-13",
      "value": 10.747399997711181
    },
    {
      "time": "2026-02-17",
      "value": 10.743199996948242
    },
    {
      "time": "2026-02-18",
      "value": 10.740200004577638
    },
    {
      "time": "2026-02-19",
      "value": 10.738199996948243
    },
    {
      "time": "2026-02-20",
      "value": 10.736399993896484
    },
    {
      "time": "2026-02-23",
      "value": 10.733199977874756
    },
    {
      "time": "2026-02-24",
      "value": 10.729999980926515
    },
    {
      "time": "2026-02-25",
      "value": 10.726799983978271
    },
    {
      "time": "2026-02-26",
      "value": 10.723799991607667
    },
    {
      "time": "2026-02-27",
      "value": 10.719199981689453
    },
    {
      "time": "2026-03-02",
      "value": 10.714999980926514
    },
    {
      "time": "2026-03-03",
      "value": 10.708799991607666
    },
    {
      "time": "2026-03-04",
      "value": 10.702399997711181
    },
    {
      "time": "2026-03-05",
      "value": 10.693999996185303
    },
    {
      "time": "2026-03-06",
      "value": 10.684799995422363
    },
    {
      "time": "2026-03-09",
      "value": 10.673599987030029
    },
    {
      "time": "2026-03-10",
      "value": 10.663999977111816
    },
    {
      "time": "2026-03-11",
      "value": 10.651399974822999
    },
    {
      "time": "2026-03-12",
      "value": 10.636799964904785
    },
    {
      "time": "2026-03-13",
      "value": 10.61979995727539
    },
    {
      "time": "2026-03-16",
      "value": 10.604399967193604
    },
    {
      "time": "2026-03-17",
      "value": 10.591799964904785
    },
    {
      "time": "2026-03-18",
      "value": 10.57799997329712
    },
    {
      "time": "2026-03-19",
      "value": 10.562999973297119
    },
    {
      "time": "2026-03-20",
      "value": 10.54439998626709
    },
    {
      "time": "2026-03-23",
      "value": 10.528599987030029
    },
    {
      "time": "2026-03-24",
      "value": 10.512199993133544
    },
    {
      "time": "2026-03-25",
      "value": 10.497399997711181
    },
    {
      "time": "2026-03-26",
      "value": 10.479400005340576
    },
    {
      "time": "2026-03-27",
      "value": 10.459200000762939
    },
    {
      "time": "2026-03-30",
      "value": 10.44
    },
    {
      "time": "2026-03-31",
      "value": 10.428800010681153
    },
    {
      "time": "2026-04-01",
      "value": 10.421000003814697
    },
    {
      "time": "2026-04-02",
      "value": 10.410200004577638
    },
    {
      "time": "2026-04-06",
      "value": 10.401000003814698
    },
    {
      "time": "2026-04-07",
      "value": 10.391000003814698
    },
    {
      "time": "2026-04-08",
      "value": 10.383799991607667
    },
    {
      "time": "2026-04-09",
      "value": 10.377600002288819
    },
    {
      "time": "2026-04-10",
      "value": 10.373400001525878
    },
    {
      "time": "2026-04-13",
      "value": 10.369599990844726
    },
    {
      "time": "2026-04-14",
      "value": 10.366799983978272
    },
    {
      "time": "2026-04-15",
      "value": 10.362399997711181
    },
    {
      "time": "2026-04-16",
      "value": 10.356999988555907
    },
    {
      "time": "2026-04-17",
      "value": 10.352799987792968
    },
    {
      "time": "2026-04-20",
      "value": 10.347399997711182
    },
    {
      "time": "2026-04-21",
      "value": 10.341000003814697
    },
    {
      "time": "2026-04-22",
      "value": 10.333600006103516
    },
    {
      "time": "2026-04-23",
      "value": 10.324599990844726
    },
    {
      "time": "2026-04-24",
      "value": 10.315799999237061
    },
    {
      "time": "2026-04-27",
      "value": 10.308799991607666
    },
    {
      "time": "2026-04-28",
      "value": 10.300799980163575
    },
    {
      "time": "2026-04-29",
      "value": 10.294199981689452
    },
    {
      "time": "2026-04-30",
      "value": 10.287599983215332
    },
    {
      "time": "2026-05-01",
      "value": 10.281399993896484
    },
    {
      "time": "2026-05-04",
      "value": 10.271800003051759
    },
    {
      "time": "2026-05-05",
      "value": 10.264200019836426
    },
    {
      "time": "2026-05-06",
      "value": 10.257400016784668
    },
    {
      "time": "2026-05-07",
      "value": 10.251000022888183
    },
    {
      "time": "2026-05-08",
      "value": 10.245000019073487
    },
    {
      "time": "2026-05-11",
      "value": 10.238400020599364
    },
    {
      "time": "2026-05-12",
      "value": 10.231800022125244
    },
    {
      "time": "2026-05-13",
      "value": 10.22640001296997
    },
    {
      "time": "2026-05-14",
      "value": 10.219799995422363
    },
    {
      "time": "2026-05-15",
      "value": 10.210599994659423
    },
    {
      "time": "2026-05-18",
      "value": 10.202000007629394
    },
    {
      "time": "2026-05-19",
      "value": 10.19420000076294
    },
    {
      "time": "2026-05-20",
      "value": 10.18840000152588
    },
    {
      "time": "2026-05-21",
      "value": 10.184400005340576
    },
    {
      "time": "2026-05-22",
      "value": 10.184200019836426
    },
    {
      "time": "2026-05-26",
      "value": 10.187000026702881
    },
    {
      "time": "2026-05-27",
      "value": 10.189200019836425
    },
    {
      "time": "2026-05-28",
      "value": 10.190000019073487
    },
    {
      "time": "2026-05-29",
      "value": 10.192600021362304
    },
    {
      "time": "2026-06-01",
      "value": 10.19560001373291
    },
    {
      "time": "2026-06-02",
      "value": 10.202800006866456
    },
    {
      "time": "2026-06-03",
      "value": 10.205800018310548
    },
    {
      "time": "2026-06-04",
      "value": 10.20900001525879
    },
    {
      "time": "2026-06-05",
      "value": 10.210800018310547
    },
    {
      "time": "2026-06-08",
      "value": 10.21560001373291
    },
    {
      "time": "2026-06-09",
      "value": 10.223200016021728
    },
    {
      "time": "2026-06-10",
      "value": 10.231200027465821
    },
    {
      "time": "2026-06-11",
      "value": 10.232000026702881
    },
    {
      "time": "2026-06-12",
      "value": 10.231600036621094
    },
    {
      "time": "2026-06-15",
      "value": 10.232200050354004
    },
    {
      "time": "2026-06-16",
      "value": 10.231800041198731
    },
    {
      "time": "2026-06-17",
      "value": 10.23160005569458
    },
    {
      "time": "2026-06-18",
      "value": 10.229200057983398
    },
    {
      "time": "2026-06-22",
      "value": 10.224600048065186
    },
    {
      "time": "2026-06-23",
      "value": 10.218000049591064
    },
    {
      "time": "2026-06-24",
      "value": 10.21160005569458
    },
    {
      "time": "2026-06-25",
      "value": 10.204600048065185
    },
    {
      "time": "2026-06-26",
      "value": 10.199200038909913
    },
    {
      "time": "2026-06-29",
      "value": 10.196200046539307
    },
    {
      "time": "2026-06-30",
      "value": 10.191000061035156
    },
    {
      "time": "2026-07-01",
      "value": 10.186800060272217
    },
    {
      "time": "2026-07-02",
      "value": 10.184600067138671
    },
    {
      "time": "2026-07-06",
      "value": 10.182600078582764
    },
    {
      "time": "2026-07-07",
      "value": 10.18120008468628
    },
    {
      "time": "2026-07-08",
      "value": 10.178800086975098
    },
    {
      "time": "2026-07-09",
      "value": 10.174600086212159
    },
    {
      "time": "2026-07-10",
      "value": 10.171600093841553
    },
    {
      "time": "2026-07-13",
      "value": 10.168800086975098
    },
    {
      "time": "2026-07-14",
      "value": 10.16620008468628
    },
    {
      "time": "2026-07-15",
      "value": 10.161600074768067
    },
    {
      "time": "2026-07-16",
      "value": 10.16060007095337
    },
    {
      "time": "2026-07-17",
      "value": 10.159400062561035
    },
    {
      "time": "2026-07-20",
      "value": 10.156200065612794
    },
    {
      "time": "2026-07-21",
      "value": 10.15240005493164
    },
    {
      "time": "2026-07-22",
      "value": 10.147600059509278
    },
    {
      "time": "2026-07-23",
      "value": 10.14140007019043
    },
    {
      "time": "2026-07-24",
      "value": 10.134800071716308
    }
  ],
  "analysis": null
}