{
  "ok": true,
  "cached": false,
  "ticker": "BXSY",
  "price": 16.95,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "WINMILL & CO. INC",
      "title": "",
      "is_csuite": 0,
      "value": 143923,
      "avg_price": 17.16,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "WINMILL & CO. INC",
      "title": "",
      "is_csuite": 0,
      "value": 153180,
      "avg_price": 17.02,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "WINMILL & CO. INC",
      "title": "",
      "is_csuite": 0,
      "value": 76680,
      "avg_price": 17.04,
      "filing_date": "2026-07-14"
    },
    {
      "owner": "Atkinson Roger A.",
      "title": "Director",
      "is_csuite": 0,
      "value": 79934,
      "avg_price": 17.08,
      "filing_date": "2026-07-08"
    },
    {
      "owner": "WINMILL & CO. INC",
      "title": "",
      "is_csuite": 0,
      "value": 5126,
      "avg_price": 17.03,
      "filing_date": "2026-06-29"
    },
    {
      "owner": "WINMILL & CO. INC",
      "title": "",
      "is_csuite": 0,
      "value": 17819,
      "avg_price": 16.97,
      "filing_date": "2026-06-25"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 13.699999809265137,
      "high": 13.880000114440918,
      "low": 13.680000305175781,
      "close": 13.850000381469727,
      "volume": 16800
    },
    {
      "time": "2025-07-28",
      "open": 13.880000114440918,
      "high": 13.890000343322754,
      "low": 13.729999542236328,
      "close": 13.739999771118164,
      "volume": 21700
    },
    {
      "time": "2025-07-29",
      "open": 13.75,
      "high": 13.869999885559082,
      "low": 13.75,
      "close": 13.84000015258789,
      "volume": 4400
    },
    {
      "time": "2025-07-30",
      "open": 13.829999923706055,
      "high": 13.84000015258789,
      "low": 13.699999809265137,
      "close": 13.699999809265137,
      "volume": 13300
    },
    {
      "time": "2025-07-31",
      "open": 13.640000343322754,
      "high": 13.680000305175781,
      "low": 13.640000343322754,
      "close": 13.670000076293945,
      "volume": 3200
    },
    {
      "time": "2025-08-01",
      "open": 13.65999984741211,
      "high": 13.65999984741211,
      "low": 13.420000076293945,
      "close": 13.420000076293945,
      "volume": 8600
    },
    {
      "time": "2025-08-04",
      "open": 13.539999961853027,
      "high": 13.600000381469727,
      "low": 13.529999732971191,
      "close": 13.569999694824219,
      "volume": 6400
    },
    {
      "time": "2025-08-05",
      "open": 13.550000190734863,
      "high": 13.699999809265137,
      "low": 13.550000190734863,
      "close": 13.670000076293945,
      "volume": 4500
    },
    {
      "time": "2025-08-06",
      "open": 13.699999809265137,
      "high": 13.699999809265137,
      "low": 13.5600004196167,
      "close": 13.609999656677246,
      "volume": 2000
    },
    {
      "time": "2025-08-07",
      "open": 13.680000305175781,
      "high": 13.760000228881836,
      "low": 13.680000305175781,
      "close": 13.680000305175781,
      "volume": 3400
    },
    {
      "time": "2025-08-08",
      "open": 13.6899995803833,
      "high": 13.850000381469727,
      "low": 13.6899995803833,
      "close": 13.800000190734863,
      "volume": 11600
    },
    {
      "time": "2025-08-11",
      "open": 13.779999732971191,
      "high": 13.84000015258789,
      "low": 13.619999885559082,
      "close": 13.619999885559082,
      "volume": 3500
    },
    {
      "time": "2025-08-12",
      "open": 13.760000228881836,
      "high": 13.899999618530273,
      "low": 13.760000228881836,
      "close": 13.869999885559082,
      "volume": 21100
    },
    {
      "time": "2025-08-13",
      "open": 13.899999618530273,
      "high": 14.069999694824219,
      "low": 13.899999618530273,
      "close": 14,
      "volume": 16700
    },
    {
      "time": "2025-08-14",
      "open": 14,
      "high": 14,
      "low": 13.920000076293945,
      "close": 13.970000267028809,
      "volume": 7700
    },
    {
      "time": "2025-08-15",
      "open": 13.930000305175781,
      "high": 14.1899995803833,
      "low": 13.880000114440918,
      "close": 14.1899995803833,
      "volume": 16400
    },
    {
      "time": "2025-08-18",
      "open": 14.09000015258789,
      "high": 14.100000381469727,
      "low": 14.0600004196167,
      "close": 14.069999694824219,
      "volume": 13900
    },
    {
      "time": "2025-08-19",
      "open": 14.0600004196167,
      "high": 14.0600004196167,
      "low": 13.970000267028809,
      "close": 13.970000267028809,
      "volume": 7800
    },
    {
      "time": "2025-08-20",
      "open": 13.949999809265137,
      "high": 14.020000457763672,
      "low": 13.800000190734863,
      "close": 14.010000228881836,
      "volume": 9700
    },
    {
      "time": "2025-08-21",
      "open": 14.010000228881836,
      "high": 14.010000228881836,
      "low": 13.899999618530273,
      "close": 13.920000076293945,
      "volume": 5900
    },
    {
      "time": "2025-08-22",
      "open": 13.970000267028809,
      "high": 14.319999694824219,
      "low": 13.949999809265137,
      "close": 14.270000457763672,
      "volume": 21600
    },
    {
      "time": "2025-08-25",
      "open": 14.210000038146973,
      "high": 14.289999961853027,
      "low": 14.010000228881836,
      "close": 14.199999809265137,
      "volume": 15200
    },
    {
      "time": "2025-08-26",
      "open": 14.270000457763672,
      "high": 14.279999732971191,
      "low": 14.170000076293945,
      "close": 14.170000076293945,
      "volume": 3200
    },
    {
      "time": "2025-08-27",
      "open": 14.1899995803833,
      "high": 14.260000228881836,
      "low": 14.1899995803833,
      "close": 14.260000228881836,
      "volume": 3200
    },
    {
      "time": "2025-08-28",
      "open": 14.229999542236328,
      "high": 14.239999771118164,
      "low": 14.1899995803833,
      "close": 14.199999809265137,
      "volume": 2600
    },
    {
      "time": "2025-08-29",
      "open": 14.260000228881836,
      "high": 14.350000381469727,
      "low": 14.260000228881836,
      "close": 14.350000381469727,
      "volume": 11700
    },
    {
      "time": "2025-09-02",
      "open": 14.350000381469727,
      "high": 14.350000381469727,
      "low": 14.239999771118164,
      "close": 14.239999771118164,
      "volume": 6900
    },
    {
      "time": "2025-09-03",
      "open": 14.239999771118164,
      "high": 14.350000381469727,
      "low": 14.239999771118164,
      "close": 14.319999694824219,
      "volume": 9300
    },
    {
      "time": "2025-09-04",
      "open": 14.260000228881836,
      "high": 14.489999771118164,
      "low": 14.260000228881836,
      "close": 14.489999771118164,
      "volume": 24100
    },
    {
      "time": "2025-09-05",
      "open": 14.460000038146973,
      "high": 14.59000015258789,
      "low": 14.460000038146973,
      "close": 14.5,
      "volume": 18300
    },
    {
      "time": "2025-09-08",
      "open": 14.460000038146973,
      "high": 14.59000015258789,
      "low": 14.460000038146973,
      "close": 14.529999732971191,
      "volume": 5400
    },
    {
      "time": "2025-09-09",
      "open": 14.529999732971191,
      "high": 14.59000015258789,
      "low": 14.529999732971191,
      "close": 14.529999732971191,
      "volume": 3800
    },
    {
      "time": "2025-09-10",
      "open": 14.529999732971191,
      "high": 14.640000343322754,
      "low": 14.420000076293945,
      "close": 14.510000228881836,
      "volume": 14900
    },
    {
      "time": "2025-09-11",
      "open": 14.220000267028809,
      "high": 14.649999618530273,
      "low": 14.220000267028809,
      "close": 14.649999618530273,
      "volume": 38400
    },
    {
      "time": "2025-09-12",
      "open": 14.550000190734863,
      "high": 14.670000076293945,
      "low": 14.40999984741211,
      "close": 14.600000381469727,
      "volume": 19000
    },
    {
      "time": "2025-09-15",
      "open": 14.550000190734863,
      "high": 14.789999961853027,
      "low": 14.510000228881836,
      "close": 14.729999542236328,
      "volume": 5100
    },
    {
      "time": "2025-09-16",
      "open": 14.579999923706055,
      "high": 14.640000343322754,
      "low": 14.25,
      "close": 14.619999885559082,
      "volume": 18800
    },
    {
      "time": "2025-09-17",
      "open": 14.640000343322754,
      "high": 14.699999809265137,
      "low": 14.420000076293945,
      "close": 14.619999885559082,
      "volume": 7100
    },
    {
      "time": "2025-09-18",
      "open": 14.649999618530273,
      "high": 14.890000343322754,
      "low": 14.649999618530273,
      "close": 14.850000381469727,
      "volume": 16200
    },
    {
      "time": "2025-09-19",
      "open": 14.819999694824219,
      "high": 14.84000015258789,
      "low": 14.65999984741211,
      "close": 14.75,
      "volume": 3500
    },
    {
      "time": "2025-09-22",
      "open": 14.789999961853027,
      "high": 14.789999961853027,
      "low": 14.619999885559082,
      "close": 14.619999885559082,
      "volume": 3200
    },
    {
      "time": "2025-09-23",
      "open": 14.65999984741211,
      "high": 14.760000228881836,
      "low": 14.579999923706055,
      "close": 14.729999542236328,
      "volume": 16400
    },
    {
      "time": "2025-09-24",
      "open": 14.670000076293945,
      "high": 14.710000038146973,
      "low": 14.630000114440918,
      "close": 14.630000114440918,
      "volume": 3200
    },
    {
      "time": "2025-09-25",
      "open": 14.680000305175781,
      "high": 14.720000267028809,
      "low": 14.630000114440918,
      "close": 14.649999618530273,
      "volume": 7200
    },
    {
      "time": "2025-09-26",
      "open": 14.729999542236328,
      "high": 14.770000457763672,
      "low": 14.59000015258789,
      "close": 14.720000267028809,
      "volume": 14000
    },
    {
      "time": "2025-09-29",
      "open": 14.680000305175781,
      "high": 14.869999885559082,
      "low": 14.680000305175781,
      "close": 14.829999923706055,
      "volume": 13200
    },
    {
      "time": "2025-09-30",
      "open": 14.800000190734863,
      "high": 14.880000114440918,
      "low": 14.770000457763672,
      "close": 14.8100004196167,
      "volume": 8700
    },
    {
      "time": "2025-10-01",
      "open": 14.859999656677246,
      "high": 15,
      "low": 14.850000381469727,
      "close": 14.859999656677246,
      "volume": 10900
    },
    {
      "time": "2025-10-02",
      "open": 14.890000343322754,
      "high": 15.0600004196167,
      "low": 14.869999885559082,
      "close": 14.869999885559082,
      "volume": 4900
    },
    {
      "time": "2025-10-03",
      "open": 15.0600004196167,
      "high": 15.119999885559082,
      "low": 14.949999809265137,
      "close": 15.100000381469727,
      "volume": 6900
    },
    {
      "time": "2025-10-06",
      "open": 15.079999923706055,
      "high": 15.079999923706055,
      "low": 14.989999771118164,
      "close": 15.020000457763672,
      "volume": 15200
    },
    {
      "time": "2025-10-07",
      "open": 14.960000038146973,
      "high": 14.960000038146973,
      "low": 14.84000015258789,
      "close": 14.899999618530273,
      "volume": 20300
    },
    {
      "time": "2025-10-08",
      "open": 14.869999885559082,
      "high": 14.960000038146973,
      "low": 14.859999656677246,
      "close": 14.949999809265137,
      "volume": 2600
    },
    {
      "time": "2025-10-09",
      "open": 14.960000038146973,
      "high": 15.020000457763672,
      "low": 14.670000076293945,
      "close": 14.729999542236328,
      "volume": 35000
    },
    {
      "time": "2025-10-10",
      "open": 14.8100004196167,
      "high": 14.829999923706055,
      "low": 14.520000457763672,
      "close": 14.600000381469727,
      "volume": 10100
    },
    {
      "time": "2025-10-13",
      "open": 14.59000015258789,
      "high": 14.850000381469727,
      "low": 14.550000190734863,
      "close": 14.800000190734863,
      "volume": 3900
    },
    {
      "time": "2025-10-14",
      "open": 14.739999771118164,
      "high": 14.890000343322754,
      "low": 14.65999984741211,
      "close": 14.720000267028809,
      "volume": 23500
    },
    {
      "time": "2025-10-15",
      "open": 14.850000381469727,
      "high": 14.920000076293945,
      "low": 14.760000228881836,
      "close": 14.760000228881836,
      "volume": 10300
    },
    {
      "time": "2025-10-16",
      "open": 14.789999961853027,
      "high": 14.800000190734863,
      "low": 14.579999923706055,
      "close": 14.579999923706055,
      "volume": 4500
    },
    {
      "time": "2025-10-17",
      "open": 14.569999694824219,
      "high": 14.649999618530273,
      "low": 14.5,
      "close": 14.649999618530273,
      "volume": 8300
    },
    {
      "time": "2025-10-20",
      "open": 14.609999656677246,
      "high": 15.050000190734863,
      "low": 14.600000381469727,
      "close": 14.829999923706055,
      "volume": 5800
    },
    {
      "time": "2025-10-21",
      "open": 14.75,
      "high": 14.899999618530273,
      "low": 14.75,
      "close": 14.8100004196167,
      "volume": 4700
    },
    {
      "time": "2025-10-22",
      "open": 14.84000015258789,
      "high": 14.84000015258789,
      "low": 14.260000228881836,
      "close": 14.6899995803833,
      "volume": 7100
    },
    {
      "time": "2025-10-23",
      "open": 14.699999809265137,
      "high": 14.949999809265137,
      "low": 14.6899995803833,
      "close": 14.890000343322754,
      "volume": 8000
    },
    {
      "time": "2025-10-24",
      "open": 14.859999656677246,
      "high": 14.899999618530273,
      "low": 14.819999694824219,
      "close": 14.890000343322754,
      "volume": 2800
    },
    {
      "time": "2025-10-27",
      "open": 14.899999618530273,
      "high": 14.899999618530273,
      "low": 14.75,
      "close": 14.899999618530273,
      "volume": 10900
    },
    {
      "time": "2025-10-28",
      "open": 14.850000381469727,
      "high": 14.979999542236328,
      "low": 14.649999618530273,
      "close": 14.979999542236328,
      "volume": 9400
    },
    {
      "time": "2025-10-29",
      "open": 15.020000457763672,
      "high": 15.020000457763672,
      "low": 14.789999961853027,
      "close": 14.829999923706055,
      "volume": 7000
    },
    {
      "time": "2025-10-30",
      "open": 14.84000015258789,
      "high": 14.84000015258789,
      "low": 14.649999618530273,
      "close": 14.699999809265137,
      "volume": 9300
    },
    {
      "time": "2025-10-31",
      "open": 14.6899995803833,
      "high": 14.800000190734863,
      "low": 14.600000381469727,
      "close": 14.649999618530273,
      "volume": 24600
    },
    {
      "time": "2025-11-03",
      "open": 14.699999809265137,
      "high": 14.84000015258789,
      "low": 14.569999694824219,
      "close": 14.670000076293945,
      "volume": 15200
    },
    {
      "time": "2025-11-04",
      "open": 14.600000381469727,
      "high": 14.890000343322754,
      "low": 14.279999732971191,
      "close": 14.5,
      "volume": 38200
    },
    {
      "time": "2025-11-05",
      "open": 14.520000457763672,
      "high": 14.800000190734863,
      "low": 14.520000457763672,
      "close": 14.720000267028809,
      "volume": 15700
    },
    {
      "time": "2025-11-06",
      "open": 14.729999542236328,
      "high": 14.729999542236328,
      "low": 14.5600004196167,
      "close": 14.680000305175781,
      "volume": 3700
    },
    {
      "time": "2025-11-07",
      "open": 14.569999694824219,
      "high": 14.569999694824219,
      "low": 14.569999694824219,
      "close": 14.569999694824219,
      "volume": 200
    },
    {
      "time": "2025-11-10",
      "open": 14.5600004196167,
      "high": 14.920000076293945,
      "low": 14.5600004196167,
      "close": 14.800000190734863,
      "volume": 9600
    },
    {
      "time": "2025-11-11",
      "open": 14.880000114440918,
      "high": 14.890000343322754,
      "low": 14.800000190734863,
      "close": 14.819999694824219,
      "volume": 7400
    },
    {
      "time": "2025-11-12",
      "open": 14.850000381469727,
      "high": 14.949999809265137,
      "low": 14.8100004196167,
      "close": 14.9399995803833,
      "volume": 5900
    },
    {
      "time": "2025-11-13",
      "open": 14.90999984741211,
      "high": 14.949999809265137,
      "low": 14.760000228881836,
      "close": 14.760000228881836,
      "volume": 13700
    },
    {
      "time": "2025-11-14",
      "open": 14.5,
      "high": 14.850000381469727,
      "low": 14.5,
      "close": 14.800000190734863,
      "volume": 7600
    },
    {
      "time": "2025-11-17",
      "open": 14.819999694824219,
      "high": 14.819999694824219,
      "low": 14.520000457763672,
      "close": 14.649999618530273,
      "volume": 15900
    },
    {
      "time": "2025-11-18",
      "open": 14.600000381469727,
      "high": 14.600000381469727,
      "low": 14.359999656677246,
      "close": 14.40999984741211,
      "volume": 7700
    },
    {
      "time": "2025-11-19",
      "open": 14.529999732971191,
      "high": 14.710000038146973,
      "low": 14.25,
      "close": 14.40999984741211,
      "volume": 9900
    },
    {
      "time": "2025-11-20",
      "open": 14.5,
      "high": 14.670000076293945,
      "low": 14.40999984741211,
      "close": 14.510000228881836,
      "volume": 25200
    },
    {
      "time": "2025-11-21",
      "open": 14.420000076293945,
      "high": 14.65999984741211,
      "low": 14.399999618530273,
      "close": 14.649999618530273,
      "volume": 9100
    },
    {
      "time": "2025-11-24",
      "open": 14.6899995803833,
      "high": 14.869999885559082,
      "low": 14.6899995803833,
      "close": 14.84000015258789,
      "volume": 6200
    },
    {
      "time": "2025-11-25",
      "open": 14.779999732971191,
      "high": 14.9399995803833,
      "low": 14.710000038146973,
      "close": 14.9399995803833,
      "volume": 43600
    },
    {
      "time": "2025-11-26",
      "open": 14.920000076293945,
      "high": 15.100000381469727,
      "low": 14.850000381469727,
      "close": 15.039999961853027,
      "volume": 40500
    },
    {
      "time": "2025-11-28",
      "open": 15.079999923706055,
      "high": 15.109999656677246,
      "low": 15.069999694824219,
      "close": 15.069999694824219,
      "volume": 5700
    },
    {
      "time": "2025-12-01",
      "open": 14.859999656677246,
      "high": 15.170000076293945,
      "low": 14.859999656677246,
      "close": 15.050000190734863,
      "volume": 57800
    },
    {
      "time": "2025-12-02",
      "open": 15.0600004196167,
      "high": 15.09000015258789,
      "low": 14.970000267028809,
      "close": 15.010000228881836,
      "volume": 17500
    },
    {
      "time": "2025-12-03",
      "open": 14.949999809265137,
      "high": 15.170000076293945,
      "low": 14.930000305175781,
      "close": 15.15999984741211,
      "volume": 55700
    },
    {
      "time": "2025-12-04",
      "open": 15.100000381469727,
      "high": 15.140000343322754,
      "low": 15.100000381469727,
      "close": 15.109999656677246,
      "volume": 8500
    },
    {
      "time": "2025-12-05",
      "open": 15.100000381469727,
      "high": 15.180000305175781,
      "low": 15.050000190734863,
      "close": 15.050000190734863,
      "volume": 12400
    },
    {
      "time": "2025-12-08",
      "open": 15.100000381469727,
      "high": 15.140000343322754,
      "low": 14.960000038146973,
      "close": 15.119999885559082,
      "volume": 13700
    },
    {
      "time": "2025-12-09",
      "open": 15.100000381469727,
      "high": 15.100000381469727,
      "low": 15.010000228881836,
      "close": 15.010000228881836,
      "volume": 8500
    },
    {
      "time": "2025-12-10",
      "open": 15,
      "high": 15.1899995803833,
      "low": 15,
      "close": 15.149999618530273,
      "volume": 20900
    },
    {
      "time": "2025-12-11",
      "open": 15.180000305175781,
      "high": 15.300000190734863,
      "low": 15.180000305175781,
      "close": 15.270000457763672,
      "volume": 11300
    },
    {
      "time": "2025-12-12",
      "open": 15.329999923706055,
      "high": 15.34000015258789,
      "low": 15.119999885559082,
      "close": 15.119999885559082,
      "volume": 10100
    },
    {
      "time": "2025-12-15",
      "open": 14.899999618530273,
      "high": 14.949999809265137,
      "low": 14.899999618530273,
      "close": 14.920000076293945,
      "volume": 9900
    },
    {
      "time": "2025-12-16",
      "open": 14.960000038146973,
      "high": 14.979999542236328,
      "low": 14.859999656677246,
      "close": 14.859999656677246,
      "volume": 5100
    },
    {
      "time": "2025-12-17",
      "open": 14.890000343322754,
      "high": 14.899999618530273,
      "low": 14.779999732971191,
      "close": 14.779999732971191,
      "volume": 7600
    },
    {
      "time": "2025-12-18",
      "open": 14.850000381469727,
      "high": 14.979999542236328,
      "low": 14.770000457763672,
      "close": 14.850000381469727,
      "volume": 20300
    },
    {
      "time": "2025-12-19",
      "open": 14.760000228881836,
      "high": 15.130000114440918,
      "low": 14.760000228881836,
      "close": 15.100000381469727,
      "volume": 15300
    },
    {
      "time": "2025-12-22",
      "open": 15.149999618530273,
      "high": 15.1899995803833,
      "low": 15.050000190734863,
      "close": 15.15999984741211,
      "volume": 9000
    },
    {
      "time": "2025-12-23",
      "open": 15.100000381469727,
      "high": 15.300000190734863,
      "low": 14.90999984741211,
      "close": 15.140000343322754,
      "volume": 10700
    },
    {
      "time": "2025-12-24",
      "open": 15.279999732971191,
      "high": 15.319999694824219,
      "low": 15.100000381469727,
      "close": 15.279999732971191,
      "volume": 2600
    },
    {
      "time": "2025-12-26",
      "open": 15.329999923706055,
      "high": 15.380000114440918,
      "low": 15.199999809265137,
      "close": 15.25,
      "volume": 13500
    },
    {
      "time": "2025-12-29",
      "open": 15.25,
      "high": 15.399999618530273,
      "low": 15.149999618530273,
      "close": 15.359999656677246,
      "volume": 17000
    },
    {
      "time": "2025-12-30",
      "open": 15.359999656677246,
      "high": 15.489999771118164,
      "low": 15.220000267028809,
      "close": 15.289999961853027,
      "volume": 13700
    },
    {
      "time": "2025-12-31",
      "open": 15.300000190734863,
      "high": 15.300000190734863,
      "low": 15.220000267028809,
      "close": 15.300000190734863,
      "volume": 10400
    },
    {
      "time": "2026-01-02",
      "open": 15.270000457763672,
      "high": 15.270000457763672,
      "low": 15.119999885559082,
      "close": 15.270000457763672,
      "volume": 16900
    },
    {
      "time": "2026-01-05",
      "open": 15.1899995803833,
      "high": 15.449999809265137,
      "low": 15.1899995803833,
      "close": 15.420000076293945,
      "volume": 8400
    },
    {
      "time": "2026-01-06",
      "open": 15.430000305175781,
      "high": 15.600000381469727,
      "low": 15.350000381469727,
      "close": 15.479999542236328,
      "volume": 13400
    },
    {
      "time": "2026-01-07",
      "open": 15.520000457763672,
      "high": 15.520000457763672,
      "low": 15.350000381469727,
      "close": 15.479999542236328,
      "volume": 7100
    },
    {
      "time": "2026-01-08",
      "open": 15.479999542236328,
      "high": 15.489999771118164,
      "low": 15.359999656677246,
      "close": 15.449999809265137,
      "volume": 7600
    },
    {
      "time": "2026-01-09",
      "open": 15.5,
      "high": 15.890000343322754,
      "low": 15.5,
      "close": 15.710000038146973,
      "volume": 36400
    },
    {
      "time": "2026-01-12",
      "open": 15.640000343322754,
      "high": 15.75,
      "low": 15.460000038146973,
      "close": 15.65999984741211,
      "volume": 17100
    },
    {
      "time": "2026-01-13",
      "open": 15.5,
      "high": 15.949999809265137,
      "low": 15.5,
      "close": 15.949999809265137,
      "volume": 14100
    },
    {
      "time": "2026-01-14",
      "open": 15.800000190734863,
      "high": 15.9399995803833,
      "low": 15.75,
      "close": 15.75,
      "volume": 9100
    },
    {
      "time": "2026-01-15",
      "open": 15.770000457763672,
      "high": 15.979999542236328,
      "low": 15.770000457763672,
      "close": 15.920000076293945,
      "volume": 17000
    },
    {
      "time": "2026-01-16",
      "open": 15.930000305175781,
      "high": 15.960000038146973,
      "low": 15.880000114440918,
      "close": 15.930000305175781,
      "volume": 9000
    },
    {
      "time": "2026-01-20",
      "open": 15.880000114440918,
      "high": 15.90999984741211,
      "low": 15.760000228881836,
      "close": 15.789999961853027,
      "volume": 6100
    },
    {
      "time": "2026-01-21",
      "open": 15.899999618530273,
      "high": 16.280000686645508,
      "low": 15.899999618530273,
      "close": 16.149999618530273,
      "volume": 15600
    },
    {
      "time": "2026-01-22",
      "open": 16.18000030517578,
      "high": 16.299999237060547,
      "low": 16.170000076293945,
      "close": 16.25,
      "volume": 17500
    },
    {
      "time": "2026-01-23",
      "open": 16.479999542236328,
      "high": 16.479999542236328,
      "low": 16.25,
      "close": 16.459999084472656,
      "volume": 19700
    },
    {
      "time": "2026-01-26",
      "open": 16.440000534057617,
      "high": 16.700000762939453,
      "low": 16.25,
      "close": 16.25,
      "volume": 21900
    },
    {
      "time": "2026-01-27",
      "open": 16.649999618530273,
      "high": 16.649999618530273,
      "low": 16.260000228881836,
      "close": 16.579999923706055,
      "volume": 13900
    },
    {
      "time": "2026-01-28",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.350000381469727,
      "close": 16.520000457763672,
      "volume": 6300
    },
    {
      "time": "2026-01-29",
      "open": 16.469999313354492,
      "high": 16.469999313354492,
      "low": 16.229999542236328,
      "close": 16.399999618530273,
      "volume": 11200
    },
    {
      "time": "2026-01-30",
      "open": 16.43000030517578,
      "high": 16.43000030517578,
      "low": 16.079999923706055,
      "close": 16.170000076293945,
      "volume": 4300
    },
    {
      "time": "2026-02-02",
      "open": 16.200000762939453,
      "high": 16.389999389648438,
      "low": 16.049999237060547,
      "close": 16.239999771118164,
      "volume": 6700
    },
    {
      "time": "2026-02-03",
      "open": 16.280000686645508,
      "high": 16.280000686645508,
      "low": 16.020000457763672,
      "close": 16.139999389648438,
      "volume": 13300
    },
    {
      "time": "2026-02-04",
      "open": 16.020000457763672,
      "high": 16.200000762939453,
      "low": 16.020000457763672,
      "close": 16.200000762939453,
      "volume": 10400
    },
    {
      "time": "2026-02-05",
      "open": 16.09000015258789,
      "high": 16.09000015258789,
      "low": 15.949999809265137,
      "close": 16,
      "volume": 3700
    },
    {
      "time": "2026-02-06",
      "open": 15.949999809265137,
      "high": 16.18000030517578,
      "low": 15.899999618530273,
      "close": 16.170000076293945,
      "volume": 5500
    },
    {
      "time": "2026-02-09",
      "open": 16.18000030517578,
      "high": 16.360000610351562,
      "low": 15.739999771118164,
      "close": 16.049999237060547,
      "volume": 25700
    },
    {
      "time": "2026-02-10",
      "open": 16.040000915527344,
      "high": 16.200000762939453,
      "low": 15.970000267028809,
      "close": 16.1200008392334,
      "volume": 6400
    },
    {
      "time": "2026-02-11",
      "open": 16.170000076293945,
      "high": 16.229999542236328,
      "low": 16.040000915527344,
      "close": 16.049999237060547,
      "volume": 12000
    },
    {
      "time": "2026-02-12",
      "open": 16.149999618530273,
      "high": 16.260000228881836,
      "low": 15.75,
      "close": 15.899999618530273,
      "volume": 8500
    },
    {
      "time": "2026-02-13",
      "open": 15.779999732971191,
      "high": 15.970000267028809,
      "low": 15.550000190734863,
      "close": 15.899999618530273,
      "volume": 4200
    },
    {
      "time": "2026-02-17",
      "open": 15.850000381469727,
      "high": 15.850000381469727,
      "low": 15.649999618530273,
      "close": 15.800000190734863,
      "volume": 11800
    },
    {
      "time": "2026-02-18",
      "open": 15.850000381469727,
      "high": 16.149999618530273,
      "low": 15.8100004196167,
      "close": 15.970000267028809,
      "volume": 12900
    },
    {
      "time": "2026-02-19",
      "open": 15.850000381469727,
      "high": 15.949999809265137,
      "low": 15.850000381469727,
      "close": 15.899999618530273,
      "volume": 3300
    },
    {
      "time": "2026-02-20",
      "open": 15.609999656677246,
      "high": 16.020000457763672,
      "low": 15.609999656677246,
      "close": 15.930000305175781,
      "volume": 7600
    },
    {
      "time": "2026-02-23",
      "open": 15.90999984741211,
      "high": 15.920000076293945,
      "low": 15.819999694824219,
      "close": 15.819999694824219,
      "volume": 2400
    },
    {
      "time": "2026-02-24",
      "open": 15.899999618530273,
      "high": 15.9399995803833,
      "low": 15.84000015258789,
      "close": 15.90999984741211,
      "volume": 7600
    },
    {
      "time": "2026-02-25",
      "open": 15.930000305175781,
      "high": 16,
      "low": 15.899999618530273,
      "close": 15.989999771118164,
      "volume": 4300
    },
    {
      "time": "2026-02-26",
      "open": 16,
      "high": 16.139999389648438,
      "low": 15.989999771118164,
      "close": 16.110000610351562,
      "volume": 4600
    },
    {
      "time": "2026-02-27",
      "open": 16.079999923706055,
      "high": 16.420000076293945,
      "low": 15.899999618530273,
      "close": 16.209999084472656,
      "volume": 26300
    },
    {
      "time": "2026-03-02",
      "open": 16.030000686645508,
      "high": 16.170000076293945,
      "low": 16,
      "close": 16.170000076293945,
      "volume": 2500
    },
    {
      "time": "2026-03-03",
      "open": 16.139999389648438,
      "high": 16.139999389648438,
      "low": 15.880000114440918,
      "close": 16.010000228881836,
      "volume": 15400
    },
    {
      "time": "2026-03-04",
      "open": 15.920000076293945,
      "high": 16.049999237060547,
      "low": 15.920000076293945,
      "close": 16.049999237060547,
      "volume": 2700
    },
    {
      "time": "2026-03-05",
      "open": 16.200000762939453,
      "high": 16.200000762939453,
      "low": 15.829999923706055,
      "close": 15.84000015258789,
      "volume": 23500
    },
    {
      "time": "2026-03-06",
      "open": 15.84000015258789,
      "high": 15.84000015258789,
      "low": 15.359999656677246,
      "close": 15.6899995803833,
      "volume": 16200
    },
    {
      "time": "2026-03-09",
      "open": 15.600000381469727,
      "high": 15.619999885559082,
      "low": 15.210000038146973,
      "close": 15.619999885559082,
      "volume": 24200
    },
    {
      "time": "2026-03-10",
      "open": 15.65999984741211,
      "high": 15.779999732971191,
      "low": 15.619999885559082,
      "close": 15.6899995803833,
      "volume": 4400
    },
    {
      "time": "2026-03-11",
      "open": 15.609999656677246,
      "high": 15.640000343322754,
      "low": 15.600000381469727,
      "close": 15.640000343322754,
      "volume": 3400
    },
    {
      "time": "2026-03-12",
      "open": 15.550000190734863,
      "high": 15.630000114440918,
      "low": 15.350000381469727,
      "close": 15.359999656677246,
      "volume": 17600
    },
    {
      "time": "2026-03-13",
      "open": 15.430000305175781,
      "high": 15.449999809265137,
      "low": 15.25,
      "close": 15.3100004196167,
      "volume": 43400
    },
    {
      "time": "2026-03-16",
      "open": 15.4399995803833,
      "high": 15.4399995803833,
      "low": 15.039999961853027,
      "close": 15.119999885559082,
      "volume": 9700
    },
    {
      "time": "2026-03-17",
      "open": 15.220000267028809,
      "high": 15.25,
      "low": 15.100000381469727,
      "close": 15.180000305175781,
      "volume": 13100
    },
    {
      "time": "2026-03-18",
      "open": 15.130000114440918,
      "high": 15.130000114440918,
      "low": 14.960000038146973,
      "close": 15,
      "volume": 2700
    },
    {
      "time": "2026-03-19",
      "open": 14.949999809265137,
      "high": 14.949999809265137,
      "low": 14.770000457763672,
      "close": 14.90999984741211,
      "volume": 16900
    },
    {
      "time": "2026-03-20",
      "open": 14.90999984741211,
      "high": 15,
      "low": 14.510000228881836,
      "close": 14.520000457763672,
      "volume": 19100
    },
    {
      "time": "2026-03-23",
      "open": 14.800000190734863,
      "high": 14.899999618530273,
      "low": 14.619999885559082,
      "close": 14.619999885559082,
      "volume": 33300
    },
    {
      "time": "2026-03-24",
      "open": 14.779999732971191,
      "high": 14.819999694824219,
      "low": 14.5600004196167,
      "close": 14.819999694824219,
      "volume": 18000
    },
    {
      "time": "2026-03-25",
      "open": 14.739999771118164,
      "high": 15.149999618530273,
      "low": 14.739999771118164,
      "close": 14.800000190734863,
      "volume": 12400
    },
    {
      "time": "2026-03-26",
      "open": 15.100000381469727,
      "high": 15.100000381469727,
      "low": 14.770000457763672,
      "close": 14.779999732971191,
      "volume": 7700
    },
    {
      "time": "2026-03-27",
      "open": 14.520000457763672,
      "high": 14.760000228881836,
      "low": 14.449999809265137,
      "close": 14.479999542236328,
      "volume": 20300
    },
    {
      "time": "2026-03-30",
      "open": 14.569999694824219,
      "high": 14.649999618530273,
      "low": 14.460000038146973,
      "close": 14.550000190734863,
      "volume": 17400
    },
    {
      "time": "2026-03-31",
      "open": 14.640000343322754,
      "high": 14.800000190734863,
      "low": 14.550000190734863,
      "close": 14.739999771118164,
      "volume": 16800
    },
    {
      "time": "2026-04-01",
      "open": 14.84000015258789,
      "high": 14.880000114440918,
      "low": 14.5600004196167,
      "close": 14.680000305175781,
      "volume": 29000
    },
    {
      "time": "2026-04-02",
      "open": 14.649999618530273,
      "high": 14.850000381469727,
      "low": 14.399999618530273,
      "close": 14.84000015258789,
      "volume": 18500
    },
    {
      "time": "2026-04-06",
      "open": 14.779999732971191,
      "high": 14.800000190734863,
      "low": 14.289999961853027,
      "close": 14.699999809265137,
      "volume": 27800
    },
    {
      "time": "2026-04-07",
      "open": 14.899999618530273,
      "high": 14.899999618530273,
      "low": 14.510000228881836,
      "close": 14.75,
      "volume": 25400
    },
    {
      "time": "2026-04-08",
      "open": 14.800000190734863,
      "high": 15.239999771118164,
      "low": 14.800000190734863,
      "close": 15.180000305175781,
      "volume": 11900
    },
    {
      "time": "2026-04-09",
      "open": 15.220000267028809,
      "high": 15.489999771118164,
      "low": 15.039999961853027,
      "close": 15.329999923706055,
      "volume": 11100
    },
    {
      "time": "2026-04-10",
      "open": 15.449999809265137,
      "high": 15.5,
      "low": 15.279999732971191,
      "close": 15.449999809265137,
      "volume": 13900
    },
    {
      "time": "2026-04-13",
      "open": 15.34000015258789,
      "high": 15.630000114440918,
      "low": 15.289999961853027,
      "close": 15.609999656677246,
      "volume": 8800
    },
    {
      "time": "2026-04-14",
      "open": 15.520000457763672,
      "high": 15.899999618530273,
      "low": 15.520000457763672,
      "close": 15.850000381469727,
      "volume": 6300
    },
    {
      "time": "2026-04-15",
      "open": 15.819999694824219,
      "high": 15.949999809265137,
      "low": 15.819999694824219,
      "close": 15.920000076293945,
      "volume": 6400
    },
    {
      "time": "2026-04-16",
      "open": 15.949999809265137,
      "high": 15.949999809265137,
      "low": 15.779999732971191,
      "close": 15.9399995803833,
      "volume": 13000
    },
    {
      "time": "2026-04-17",
      "open": 16,
      "high": 16.290000915527344,
      "low": 16,
      "close": 16.110000610351562,
      "volume": 12900
    },
    {
      "time": "2026-04-20",
      "open": 16.200000762939453,
      "high": 16.200000762939453,
      "low": 15.859999656677246,
      "close": 16.06999969482422,
      "volume": 5400
    },
    {
      "time": "2026-04-21",
      "open": 16.18000030517578,
      "high": 16.25,
      "low": 16.15999984741211,
      "close": 16.15999984741211,
      "volume": 4900
    },
    {
      "time": "2026-04-22",
      "open": 16.18000030517578,
      "high": 16.329999923706055,
      "low": 16.139999389648438,
      "close": 16.329999923706055,
      "volume": 19700
    },
    {
      "time": "2026-04-23",
      "open": 16.270000457763672,
      "high": 16.270000457763672,
      "low": 16.209999084472656,
      "close": 16.239999771118164,
      "volume": 3200
    },
    {
      "time": "2026-04-24",
      "open": 16.270000457763672,
      "high": 16.270000457763672,
      "low": 16.15999984741211,
      "close": 16.15999984741211,
      "volume": 11200
    },
    {
      "time": "2026-04-27",
      "open": 16.15999984741211,
      "high": 16.43000030517578,
      "low": 16.15999984741211,
      "close": 16.350000381469727,
      "volume": 2900
    },
    {
      "time": "2026-04-28",
      "open": 16.18000030517578,
      "high": 16.299999237060547,
      "low": 16.15999984741211,
      "close": 16.260000228881836,
      "volume": 3100
    },
    {
      "time": "2026-04-29",
      "open": 16.149999618530273,
      "high": 16.149999618530273,
      "low": 16.09000015258789,
      "close": 16.09000015258789,
      "volume": 4400
    },
    {
      "time": "2026-04-30",
      "open": 16.200000762939453,
      "high": 16.3700008392334,
      "low": 16.100000381469727,
      "close": 16.299999237060547,
      "volume": 6700
    },
    {
      "time": "2026-05-01",
      "open": 16.239999771118164,
      "high": 16.3700008392334,
      "low": 16.239999771118164,
      "close": 16.350000381469727,
      "volume": 7200
    },
    {
      "time": "2026-05-04",
      "open": 16.309999465942383,
      "high": 16.34000015258789,
      "low": 16.299999237060547,
      "close": 16.299999237060547,
      "volume": 11100
    },
    {
      "time": "2026-05-05",
      "open": 16.260000228881836,
      "high": 16.43000030517578,
      "low": 16.100000381469727,
      "close": 16.43000030517578,
      "volume": 17600
    },
    {
      "time": "2026-05-06",
      "open": 16.25,
      "high": 16.639999389648438,
      "low": 16.25,
      "close": 16.639999389648438,
      "volume": 20500
    },
    {
      "time": "2026-05-07",
      "open": 16.649999618530273,
      "high": 16.649999618530273,
      "low": 16.440000534057617,
      "close": 16.510000228881836,
      "volume": 10300
    },
    {
      "time": "2026-05-08",
      "open": 16.559999465942383,
      "high": 16.700000762939453,
      "low": 16.530000686645508,
      "close": 16.700000762939453,
      "volume": 3700
    },
    {
      "time": "2026-05-11",
      "open": 16.600000381469727,
      "high": 16.75,
      "low": 16.489999771118164,
      "close": 16.549999237060547,
      "volume": 14500
    },
    {
      "time": "2026-05-12",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.450000762939453,
      "close": 16.540000915527344,
      "volume": 11900
    },
    {
      "time": "2026-05-13",
      "open": 16.75,
      "high": 16.75,
      "low": 16.5,
      "close": 16.549999237060547,
      "volume": 10100
    },
    {
      "time": "2026-05-14",
      "open": 16.700000762939453,
      "high": 17,
      "low": 16.5,
      "close": 16.6299991607666,
      "volume": 31000
    },
    {
      "time": "2026-05-15",
      "open": 16.59000015258789,
      "high": 16.59000015258789,
      "low": 16.209999084472656,
      "close": 16.530000686645508,
      "volume": 8200
    },
    {
      "time": "2026-05-18",
      "open": 16.3799991607666,
      "high": 16.520000457763672,
      "low": 16.3799991607666,
      "close": 16.450000762939453,
      "volume": 6500
    },
    {
      "time": "2026-05-19",
      "open": 16.469999313354492,
      "high": 16.469999313354492,
      "low": 16.139999389648438,
      "close": 16.3700008392334,
      "volume": 12800
    },
    {
      "time": "2026-05-20",
      "open": 16.299999237060547,
      "high": 16.5,
      "low": 16.299999237060547,
      "close": 16.5,
      "volume": 2900
    },
    {
      "time": "2026-05-21",
      "open": 16.3799991607666,
      "high": 16.450000762939453,
      "low": 16.360000610351562,
      "close": 16.420000076293945,
      "volume": 6900
    },
    {
      "time": "2026-05-22",
      "open": 16.450000762939453,
      "high": 16.549999237060547,
      "low": 16.399999618530273,
      "close": 16.549999237060547,
      "volume": 4200
    },
    {
      "time": "2026-05-26",
      "open": 16.5,
      "high": 16.600000381469727,
      "low": 16.420000076293945,
      "close": 16.579999923706055,
      "volume": 9500
    },
    {
      "time": "2026-05-27",
      "open": 16.579999923706055,
      "high": 16.600000381469727,
      "low": 16.549999237060547,
      "close": 16.600000381469727,
      "volume": 10700
    },
    {
      "time": "2026-05-28",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.540000915527344,
      "close": 16.600000381469727,
      "volume": 2100
    },
    {
      "time": "2026-05-29",
      "open": 16.700000762939453,
      "high": 16.700000762939453,
      "low": 16.559999465942383,
      "close": 16.700000762939453,
      "volume": 4600
    },
    {
      "time": "2026-06-01",
      "open": 16.56999969482422,
      "high": 16.739999771118164,
      "low": 16.399999618530273,
      "close": 16.600000381469727,
      "volume": 18900
    },
    {
      "time": "2026-06-02",
      "open": 16.700000762939453,
      "high": 16.950000762939453,
      "low": 16.6299991607666,
      "close": 16.860000610351562,
      "volume": 11400
    },
    {
      "time": "2026-06-03",
      "open": 16.799999237060547,
      "high": 16.940000534057617,
      "low": 16.739999771118164,
      "close": 16.90999984741211,
      "volume": 24400
    },
    {
      "time": "2026-06-04",
      "open": 16.829999923706055,
      "high": 17.020000457763672,
      "low": 16.799999237060547,
      "close": 16.899999618530273,
      "volume": 10200
    },
    {
      "time": "2026-06-05",
      "open": 16.93000030517578,
      "high": 16.93000030517578,
      "low": 16.670000076293945,
      "close": 16.760000228881836,
      "volume": 8900
    },
    {
      "time": "2026-06-08",
      "open": 16.8700008392334,
      "high": 16.8700008392334,
      "low": 16.75,
      "close": 16.780000686645508,
      "volume": 2600
    },
    {
      "time": "2026-06-09",
      "open": 16.780000686645508,
      "high": 16.90999984741211,
      "low": 16.780000686645508,
      "close": 16.809999465942383,
      "volume": 8100
    },
    {
      "time": "2026-06-10",
      "open": 16.809999465942383,
      "high": 16.899999618530273,
      "low": 16.6299991607666,
      "close": 16.670000076293945,
      "volume": 6400
    },
    {
      "time": "2026-06-11",
      "open": 16.690000534057617,
      "high": 17,
      "low": 16.649999618530273,
      "close": 17,
      "volume": 8700
    },
    {
      "time": "2026-06-12",
      "open": 17.030000686645508,
      "high": 17.280000686645508,
      "low": 17,
      "close": 17.200000762939453,
      "volume": 11800
    },
    {
      "time": "2026-06-15",
      "open": 17.1299991607666,
      "high": 17.31999969482422,
      "low": 17.110000610351562,
      "close": 17.18000030517578,
      "volume": 5300
    },
    {
      "time": "2026-06-16",
      "open": 17.079999923706055,
      "high": 17.280000686645508,
      "low": 17.079999923706055,
      "close": 17.1200008392334,
      "volume": 18600
    },
    {
      "time": "2026-06-17",
      "open": 17.079999923706055,
      "high": 17.229999542236328,
      "low": 17.079999923706055,
      "close": 17.200000762939453,
      "volume": 4800
    },
    {
      "time": "2026-06-18",
      "open": 17.1200008392334,
      "high": 17.15999984741211,
      "low": 16.920000076293945,
      "close": 17.100000381469727,
      "volume": 6600
    },
    {
      "time": "2026-06-22",
      "open": 17.139999389648438,
      "high": 17.190000534057617,
      "low": 16.959999084472656,
      "close": 17.030000686645508,
      "volume": 8600
    },
    {
      "time": "2026-06-23",
      "open": 16.8799991607666,
      "high": 16.8799991607666,
      "low": 16.549999237060547,
      "close": 16.84000015258789,
      "volume": 6300
    },
    {
      "time": "2026-06-24",
      "open": 16.81999969482422,
      "high": 17.040000915527344,
      "low": 16.809999465942383,
      "close": 16.809999465942383,
      "volume": 4600
    },
    {
      "time": "2026-06-25",
      "open": 17.170000076293945,
      "high": 17.170000076293945,
      "low": 16.84000015258789,
      "close": 17,
      "volume": 9200
    },
    {
      "time": "2026-06-26",
      "open": 17.170000076293945,
      "high": 17.200000762939453,
      "low": 17.030000686645508,
      "close": 17.030000686645508,
      "volume": 5400
    },
    {
      "time": "2026-06-29",
      "open": 17.030000686645508,
      "high": 17.190000534057617,
      "low": 16.93000030517578,
      "close": 17.149999618530273,
      "volume": 7100
    },
    {
      "time": "2026-06-30",
      "open": 16.920000076293945,
      "high": 17.18000030517578,
      "low": 16.920000076293945,
      "close": 17.1299991607666,
      "volume": 10600
    },
    {
      "time": "2026-07-01",
      "open": 17.25,
      "high": 17.440000534057617,
      "low": 16.84000015258789,
      "close": 16.950000762939453,
      "volume": 6800
    },
    {
      "time": "2026-07-02",
      "open": 17.079999923706055,
      "high": 17.3799991607666,
      "low": 16.950000762939453,
      "close": 17,
      "volume": 7300
    },
    {
      "time": "2026-07-06",
      "open": 16.920000076293945,
      "high": 17.010000228881836,
      "low": 16,
      "close": 17.010000228881836,
      "volume": 37300
    },
    {
      "time": "2026-07-07",
      "open": 17,
      "high": 17.09000015258789,
      "low": 16.899999618530273,
      "close": 17.09000015258789,
      "volume": 2100
    },
    {
      "time": "2026-07-08",
      "open": 17.010000228881836,
      "high": 17.09000015258789,
      "low": 16.899999618530273,
      "close": 16.899999618530273,
      "volume": 10200
    },
    {
      "time": "2026-07-09",
      "open": 16.8799991607666,
      "high": 17.040000915527344,
      "low": 16.8799991607666,
      "close": 17.040000915527344,
      "volume": 6900
    },
    {
      "time": "2026-07-10",
      "open": 17.040000915527344,
      "high": 17.040000915527344,
      "low": 17,
      "close": 17.040000915527344,
      "volume": 3800
    },
    {
      "time": "2026-07-13",
      "open": 17.040000915527344,
      "high": 17.079999923706055,
      "low": 16.780000686645508,
      "close": 16.809999465942383,
      "volume": 15300
    },
    {
      "time": "2026-07-14",
      "open": 17.030000686645508,
      "high": 17.049999237060547,
      "low": 16.920000076293945,
      "close": 17.049999237060547,
      "volume": 1200
    },
    {
      "time": "2026-07-15",
      "open": 16.93000030517578,
      "high": 17.030000686645508,
      "low": 16.90999984741211,
      "close": 16.940000534057617,
      "volume": 8600
    },
    {
      "time": "2026-07-16",
      "open": 17.020000457763672,
      "high": 17.049999237060547,
      "low": 16.979999542236328,
      "close": 17.030000686645508,
      "volume": 9600
    },
    {
      "time": "2026-07-17",
      "open": 16.989999771118164,
      "high": 17.079999923706055,
      "low": 16.979999542236328,
      "close": 17,
      "volume": 9000
    },
    {
      "time": "2026-07-20",
      "open": 17.010000228881836,
      "high": 17.030000686645508,
      "low": 17,
      "close": 17.030000686645508,
      "volume": 12200
    },
    {
      "time": "2026-07-21",
      "open": 17.030000686645508,
      "high": 17.260000228881836,
      "low": 17.030000686645508,
      "close": 17.149999618530273,
      "volume": 7800
    },
    {
      "time": "2026-07-22",
      "open": 17.229999542236328,
      "high": 17.229999542236328,
      "low": 17.190000534057617,
      "close": 17.219999313354492,
      "volume": 6300
    },
    {
      "time": "2026-07-23",
      "open": 17.239999771118164,
      "high": 17.239999771118164,
      "low": 16.700000762939453,
      "close": 16.90999984741211,
      "volume": 17600
    },
    {
      "time": "2026-07-24",
      "open": 16.950000762939453,
      "high": 16.989999771118164,
      "low": 16.899999618530273,
      "close": 16.950000762939453,
      "volume": 5827
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 14.267599983215332
    },
    {
      "time": "2025-10-06",
      "value": 14.29099998474121
    },
    {
      "time": "2025-10-07",
      "value": 14.314199981689454
    },
    {
      "time": "2025-10-08",
      "value": 14.336399974822998
    },
    {
      "time": "2025-10-09",
      "value": 14.356999969482422
    },
    {
      "time": "2025-10-10",
      "value": 14.375599975585937
    },
    {
      "time": "2025-10-13",
      "value": 14.403199977874756
    },
    {
      "time": "2025-10-14",
      "value": 14.426199989318848
    },
    {
      "time": "2025-10-15",
      "value": 14.447999992370605
    },
    {
      "time": "2025-10-16",
      "value": 14.467399997711182
    },
    {
      "time": "2025-10-17",
      "value": 14.48679998397827
    },
    {
      "time": "2025-10-20",
      "value": 14.507399978637695
    },
    {
      "time": "2025-10-21",
      "value": 14.531199989318848
    },
    {
      "time": "2025-10-22",
      "value": 14.547599983215331
    },
    {
      "time": "2025-10-23",
      "value": 14.565399990081787
    },
    {
      "time": "2025-10-24",
      "value": 14.583799991607666
    },
    {
      "time": "2025-10-27",
      "value": 14.597999992370605
    },
    {
      "time": "2025-10-28",
      "value": 14.616199989318847
    },
    {
      "time": "2025-10-29",
      "value": 14.633399982452392
    },
    {
      "time": "2025-10-30",
      "value": 14.647199974060058
    },
    {
      "time": "2025-10-31",
      "value": 14.661799964904786
    },
    {
      "time": "2025-11-03",
      "value": 14.66979995727539
    },
    {
      "time": "2025-11-04",
      "value": 14.675799961090087
    },
    {
      "time": "2025-11-05",
      "value": 14.686799964904786
    },
    {
      "time": "2025-11-06",
      "value": 14.695199966430664
    },
    {
      "time": "2025-11-07",
      "value": 14.702599964141847
    },
    {
      "time": "2025-11-10",
      "value": 14.711599960327149
    },
    {
      "time": "2025-11-11",
      "value": 14.723199958801269
    },
    {
      "time": "2025-11-12",
      "value": 14.735599956512452
    },
    {
      "time": "2025-11-13",
      "value": 14.740999965667724
    },
    {
      "time": "2025-11-14",
      "value": 14.746999969482422
    },
    {
      "time": "2025-11-17",
      "value": 14.749399967193604
    },
    {
      "time": "2025-11-18",
      "value": 14.746999969482422
    },
    {
      "time": "2025-11-19",
      "value": 14.744999961853027
    },
    {
      "time": "2025-11-20",
      "value": 14.742199974060059
    },
    {
      "time": "2025-11-21",
      "value": 14.74319995880127
    },
    {
      "time": "2025-11-24",
      "value": 14.7453999710083
    },
    {
      "time": "2025-11-25",
      "value": 14.751799964904786
    },
    {
      "time": "2025-11-26",
      "value": 14.760199966430664
    },
    {
      "time": "2025-11-28",
      "value": 14.764599952697754
    },
    {
      "time": "2025-12-01",
      "value": 14.77059995651245
    },
    {
      "time": "2025-12-02",
      "value": 14.778399963378906
    },
    {
      "time": "2025-12-03",
      "value": 14.786999969482421
    },
    {
      "time": "2025-12-04",
      "value": 14.796599960327148
    },
    {
      "time": "2025-12-05",
      "value": 14.80459997177124
    },
    {
      "time": "2025-12-08",
      "value": 14.812599964141846
    },
    {
      "time": "2025-12-09",
      "value": 14.81619997024536
    },
    {
      "time": "2025-12-10",
      "value": 14.822999954223633
    },
    {
      "time": "2025-12-11",
      "value": 14.831199970245361
    },
    {
      "time": "2025-12-12",
      "value": 14.836199970245362
    },
    {
      "time": "2025-12-15",
      "value": 14.832599964141846
    },
    {
      "time": "2025-12-16",
      "value": 14.829399948120118
    },
    {
      "time": "2025-12-17",
      "value": 14.826999950408936
    },
    {
      "time": "2025-12-18",
      "value": 14.824999961853027
    },
    {
      "time": "2025-12-19",
      "value": 14.832399978637696
    },
    {
      "time": "2025-12-22",
      "value": 14.843599967956543
    },
    {
      "time": "2025-12-23",
      "value": 14.8503999710083
    },
    {
      "time": "2025-12-24",
      "value": 14.861599960327148
    },
    {
      "time": "2025-12-26",
      "value": 14.871399955749512
    },
    {
      "time": "2025-12-29",
      "value": 14.886999950408935
    },
    {
      "time": "2025-12-30",
      "value": 14.899799957275391
    },
    {
      "time": "2025-12-31",
      "value": 14.909199962615967
    },
    {
      "time": "2026-01-02",
      "value": 14.918399963378906
    },
    {
      "time": "2026-01-05",
      "value": 14.93299997329712
    },
    {
      "time": "2026-01-06",
      "value": 14.944799957275391
    },
    {
      "time": "2026-01-07",
      "value": 14.956599941253662
    },
    {
      "time": "2026-01-08",
      "value": 14.96759994506836
    },
    {
      "time": "2026-01-09",
      "value": 14.982199954986573
    },
    {
      "time": "2026-01-12",
      "value": 14.998799953460694
    },
    {
      "time": "2026-01-13",
      "value": 15.023799953460694
    },
    {
      "time": "2026-01-14",
      "value": 15.045799961090088
    },
    {
      "time": "2026-01-15",
      "value": 15.070799961090088
    },
    {
      "time": "2026-01-16",
      "value": 15.099399967193603
    },
    {
      "time": "2026-01-20",
      "value": 15.120799961090087
    },
    {
      "time": "2026-01-21",
      "value": 15.150199947357178
    },
    {
      "time": "2026-01-22",
      "value": 15.183799953460694
    },
    {
      "time": "2026-01-23",
      "value": 15.21699993133545
    },
    {
      "time": "2026-01-26",
      "value": 15.245599937438964
    },
    {
      "time": "2026-01-27",
      "value": 15.27839994430542
    },
    {
      "time": "2026-01-28",
      "value": 15.313599948883057
    },
    {
      "time": "2026-01-29",
      "value": 15.345599937438966
    },
    {
      "time": "2026-01-30",
      "value": 15.375999946594238
    },
    {
      "time": "2026-02-02",
      "value": 15.41259994506836
    },
    {
      "time": "2026-02-03",
      "value": 15.447199935913085
    },
    {
      "time": "2026-02-04",
      "value": 15.480999946594238
    },
    {
      "time": "2026-02-05",
      "value": 15.507999954223633
    },
    {
      "time": "2026-02-06",
      "value": 15.534599952697754
    },
    {
      "time": "2026-02-09",
      "value": 15.5567999458313
    },
    {
      "time": "2026-02-10",
      "value": 15.578399963378907
    },
    {
      "time": "2026-02-11",
      "value": 15.597999954223633
    },
    {
      "time": "2026-02-12",
      "value": 15.61499994277954
    },
    {
      "time": "2026-02-13",
      "value": 15.63279993057251
    },
    {
      "time": "2026-02-17",
      "value": 15.645599937438964
    },
    {
      "time": "2026-02-18",
      "value": 15.662799949645995
    },
    {
      "time": "2026-02-19",
      "value": 15.679799938201905
    },
    {
      "time": "2026-02-20",
      "value": 15.695999946594238
    },
    {
      "time": "2026-02-23",
      "value": 15.712199935913086
    },
    {
      "time": "2026-02-24",
      "value": 15.727399940490722
    },
    {
      "time": "2026-02-25",
      "value": 15.741799926757812
    },
    {
      "time": "2026-02-26",
      "value": 15.761599941253662
    },
    {
      "time": "2026-02-27",
      "value": 15.787399921417236
    },
    {
      "time": "2026-03-02",
      "value": 15.81359992980957
    },
    {
      "time": "2026-03-03",
      "value": 15.838199939727783
    },
    {
      "time": "2026-03-04",
      "value": 15.8621999168396
    },
    {
      "time": "2026-03-05",
      "value": 15.876999912261963
    },
    {
      "time": "2026-03-06",
      "value": 15.887599906921388
    },
    {
      "time": "2026-03-09",
      "value": 15.897199897766113
    },
    {
      "time": "2026-03-10",
      "value": 15.905399894714355
    },
    {
      "time": "2026-03-11",
      "value": 15.91319990158081
    },
    {
      "time": "2026-03-12",
      "value": 15.91319990158081
    },
    {
      "time": "2026-03-13",
      "value": 15.913599910736083
    },
    {
      "time": "2026-03-16",
      "value": 15.909999904632569
    },
    {
      "time": "2026-03-17",
      "value": 15.90819990158081
    },
    {
      "time": "2026-03-18",
      "value": 15.899799900054932
    },
    {
      "time": "2026-03-19",
      "value": 15.888399906158448
    },
    {
      "time": "2026-03-20",
      "value": 15.869199924468994
    },
    {
      "time": "2026-03-23",
      "value": 15.852599925994873
    },
    {
      "time": "2026-03-24",
      "value": 15.834799919128418
    },
    {
      "time": "2026-03-25",
      "value": 15.817599925994873
    },
    {
      "time": "2026-03-26",
      "value": 15.794199924468995
    },
    {
      "time": "2026-03-27",
      "value": 15.768799915313721
    },
    {
      "time": "2026-03-30",
      "value": 15.74139991760254
    },
    {
      "time": "2026-03-31",
      "value": 15.717599906921386
    },
    {
      "time": "2026-04-01",
      "value": 15.695399913787842
    },
    {
      "time": "2026-04-02",
      "value": 15.669199924468995
    },
    {
      "time": "2026-04-06",
      "value": 15.638199920654296
    },
    {
      "time": "2026-04-07",
      "value": 15.603999938964844
    },
    {
      "time": "2026-04-08",
      "value": 15.58259994506836
    },
    {
      "time": "2026-04-09",
      "value": 15.55759994506836
    },
    {
      "time": "2026-04-10",
      "value": 15.53619993209839
    },
    {
      "time": "2026-04-13",
      "value": 15.520399932861329
    },
    {
      "time": "2026-04-14",
      "value": 15.513999938964844
    },
    {
      "time": "2026-04-15",
      "value": 15.507599945068359
    },
    {
      "time": "2026-04-16",
      "value": 15.503599948883057
    },
    {
      "time": "2026-04-17",
      "value": 15.5017999458313
    },
    {
      "time": "2026-04-20",
      "value": 15.503199939727784
    },
    {
      "time": "2026-04-21",
      "value": 15.502999935150147
    },
    {
      "time": "2026-04-22",
      "value": 15.508599948883056
    },
    {
      "time": "2026-04-23",
      "value": 15.510999927520752
    },
    {
      "time": "2026-04-24",
      "value": 15.513199939727784
    },
    {
      "time": "2026-04-27",
      "value": 15.522199954986572
    },
    {
      "time": "2026-04-28",
      "value": 15.529399967193603
    },
    {
      "time": "2026-04-29",
      "value": 15.535199966430664
    },
    {
      "time": "2026-04-30",
      "value": 15.541799945831299
    },
    {
      "time": "2026-05-01",
      "value": 15.550799961090087
    },
    {
      "time": "2026-05-04",
      "value": 15.558199939727784
    },
    {
      "time": "2026-05-05",
      "value": 15.570399951934814
    },
    {
      "time": "2026-05-06",
      "value": 15.584999942779541
    },
    {
      "time": "2026-05-07",
      "value": 15.595399951934814
    },
    {
      "time": "2026-05-08",
      "value": 15.607199954986573
    },
    {
      "time": "2026-05-11",
      "value": 15.61399995803833
    },
    {
      "time": "2026-05-12",
      "value": 15.621399974822998
    },
    {
      "time": "2026-05-13",
      "value": 15.632199954986572
    },
    {
      "time": "2026-05-14",
      "value": 15.643799953460693
    },
    {
      "time": "2026-05-15",
      "value": 15.657599964141845
    },
    {
      "time": "2026-05-18",
      "value": 15.672799987792969
    },
    {
      "time": "2026-05-19",
      "value": 15.687800006866455
    },
    {
      "time": "2026-05-20",
      "value": 15.704000015258789
    },
    {
      "time": "2026-05-21",
      "value": 15.719600009918214
    },
    {
      "time": "2026-05-22",
      "value": 15.74340000152588
    },
    {
      "time": "2026-05-26",
      "value": 15.768799991607667
    },
    {
      "time": "2026-05-27",
      "value": 15.798400001525879
    },
    {
      "time": "2026-05-28",
      "value": 15.826800003051758
    },
    {
      "time": "2026-05-29",
      "value": 15.860800018310547
    },
    {
      "time": "2026-06-01",
      "value": 15.894600028991698
    },
    {
      "time": "2026-06-02",
      "value": 15.941400032043457
    },
    {
      "time": "2026-06-03",
      "value": 15.987200031280517
    },
    {
      "time": "2026-06-04",
      "value": 16.02880002975464
    },
    {
      "time": "2026-06-05",
      "value": 16.068000030517577
    },
    {
      "time": "2026-06-08",
      "value": 16.108000049591066
    },
    {
      "time": "2026-06-09",
      "value": 16.154600048065184
    },
    {
      "time": "2026-06-10",
      "value": 16.197000045776367
    },
    {
      "time": "2026-06-11",
      "value": 16.242200050354004
    },
    {
      "time": "2026-06-12",
      "value": 16.292600059509276
    },
    {
      "time": "2026-06-15",
      "value": 16.339400062561037
    },
    {
      "time": "2026-06-16",
      "value": 16.3878000831604
    },
    {
      "time": "2026-06-17",
      "value": 16.43680009841919
    },
    {
      "time": "2026-06-18",
      "value": 16.47520009994507
    },
    {
      "time": "2026-06-22",
      "value": 16.509200115203857
    },
    {
      "time": "2026-06-23",
      "value": 16.537000122070314
    },
    {
      "time": "2026-06-24",
      "value": 16.561000118255617
    },
    {
      "time": "2026-06-25",
      "value": 16.58400011062622
    },
    {
      "time": "2026-06-26",
      "value": 16.60620012283325
    },
    {
      "time": "2026-06-29",
      "value": 16.630400123596193
    },
    {
      "time": "2026-06-30",
      "value": 16.65080009460449
    },
    {
      "time": "2026-07-01",
      "value": 16.668400115966797
    },
    {
      "time": "2026-07-02",
      "value": 16.685200119018553
    },
    {
      "time": "2026-07-06",
      "value": 16.69880012512207
    },
    {
      "time": "2026-07-07",
      "value": 16.715800132751465
    },
    {
      "time": "2026-07-08",
      "value": 16.73060012817383
    },
    {
      "time": "2026-07-09",
      "value": 16.74440013885498
    },
    {
      "time": "2026-07-10",
      "value": 16.760000152587892
    },
    {
      "time": "2026-07-13",
      "value": 16.77440013885498
    },
    {
      "time": "2026-07-14",
      "value": 16.78940013885498
    },
    {
      "time": "2026-07-15",
      "value": 16.801200141906737
    },
    {
      "time": "2026-07-16",
      "value": 16.815800170898438
    },
    {
      "time": "2026-07-17",
      "value": 16.82720016479492
    },
    {
      "time": "2026-07-20",
      "value": 16.835000190734863
    },
    {
      "time": "2026-07-21",
      "value": 16.847800178527834
    },
    {
      "time": "2026-07-22",
      "value": 16.85820014953613
    },
    {
      "time": "2026-07-23",
      "value": 16.865400161743164
    },
    {
      "time": "2026-07-24",
      "value": 16.873600158691406
    }
  ],
  "analysis": null
}