{
  "ok": true,
  "cached": false,
  "ticker": "COE",
  "price": 16.08,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Huang Jack Jiajia",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 10490558,
      "avg_price": 16.86,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Huang Jack Jiajia",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 8480293,
      "avg_price": 17.12,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "Huang Jack Jiajia",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 9312806,
      "avg_price": 16.55,
      "filing_date": "2026-07-13"
    },
    {
      "owner": "Huang Jack Jiajia",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 23487344,
      "avg_price": 16.26,
      "filing_date": "2026-07-08"
    },
    {
      "owner": "Huang Jack Jiajia",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 16524757,
      "avg_price": 15.54,
      "filing_date": "2026-06-30"
    },
    {
      "owner": "Huang Jack Jiajia",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 4552199,
      "avg_price": 17.25,
      "filing_date": "2026-06-26"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Thursday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143344950.html",
      "published": "2026-07-23"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Rise in Monday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143841034.html",
      "published": "2026-07-20"
    },
    {
      "title": "51Talk Marks 15th Anniversary with Global Curriculum Upgrade to Enhance Children's English Communication Skills",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/51talk-marks-15th-anniversary-global-000000352.html",
      "published": "2026-07-08"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Drop Sharply in Tuesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144050720.html",
      "published": "2026-07-07"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Rise in Tuesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143831973.html",
      "published": "2026-06-30"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts  Lower in Thursday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143912910.html",
      "published": "2026-06-25"
    },
    {
      "title": "51 Talk Online Education Group (COE) Q1 2026 Earnings Call Highlights: Surging Revenues Amid ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/51-talk-online-education-group-190022400.html",
      "published": "2026-06-12"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Rise in Friday Trading, Marginally Lower for Week",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143914203.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 29.25,
      "high": 29.25,
      "low": 28.829999923706055,
      "close": 28.829999923706055,
      "volume": 4600
    },
    {
      "time": "2025-07-28",
      "open": 28.899999618530273,
      "high": 29.309999465942383,
      "low": 28.5,
      "close": 29,
      "volume": 4000
    },
    {
      "time": "2025-07-29",
      "open": 29.100000381469727,
      "high": 29.100000381469727,
      "low": 28.899999618530273,
      "close": 28.899999618530273,
      "volume": 3000
    },
    {
      "time": "2025-07-30",
      "open": 29.059999465942383,
      "high": 29.3799991607666,
      "low": 28.920000076293945,
      "close": 28.920000076293945,
      "volume": 1500
    },
    {
      "time": "2025-07-31",
      "open": 29.350000381469727,
      "high": 29.350000381469727,
      "low": 29.110000610351562,
      "close": 29.110000610351562,
      "volume": 1400
    },
    {
      "time": "2025-08-01",
      "open": 29.441999435424805,
      "high": 33.59000015258789,
      "low": 28.64900016784668,
      "close": 30.5,
      "volume": 41700
    },
    {
      "time": "2025-08-04",
      "open": 31.21500015258789,
      "high": 32.06999969482422,
      "low": 31.21500015258789,
      "close": 32,
      "volume": 9700
    },
    {
      "time": "2025-08-05",
      "open": 31.610000610351562,
      "high": 31.709999084472656,
      "low": 31.510000228881836,
      "close": 31.631999969482422,
      "volume": 2400
    },
    {
      "time": "2025-08-06",
      "open": 32.529998779296875,
      "high": 32.529998779296875,
      "low": 32.150001525878906,
      "close": 32.349998474121094,
      "volume": 2800
    },
    {
      "time": "2025-08-07",
      "open": 32.5,
      "high": 32.5,
      "low": 32.04999923706055,
      "close": 32.060001373291016,
      "volume": 2500
    },
    {
      "time": "2025-08-08",
      "open": 32.29999923706055,
      "high": 32.9900016784668,
      "low": 32.29999923706055,
      "close": 32.599998474121094,
      "volume": 3800
    },
    {
      "time": "2025-08-11",
      "open": 32.9900016784668,
      "high": 33.119998931884766,
      "low": 32.77000045776367,
      "close": 32.77000045776367,
      "volume": 2000
    },
    {
      "time": "2025-08-12",
      "open": 32.77000045776367,
      "high": 33.395999908447266,
      "low": 32.77000045776367,
      "close": 33.395999908447266,
      "volume": 1400
    },
    {
      "time": "2025-08-13",
      "open": 33,
      "high": 33.68000030517578,
      "low": 31.5,
      "close": 32.75,
      "volume": 27500
    },
    {
      "time": "2025-08-14",
      "open": 33.02000045776367,
      "high": 46.790000915527344,
      "low": 24.07699966430664,
      "close": 32.27000045776367,
      "volume": 138400
    },
    {
      "time": "2025-08-15",
      "open": 30.510000228881836,
      "high": 37,
      "low": 30.510000228881836,
      "close": 34.04999923706055,
      "volume": 6300
    },
    {
      "time": "2025-08-18",
      "open": 33.88999938964844,
      "high": 35.849998474121094,
      "low": 33.70000076293945,
      "close": 34.345001220703125,
      "volume": 14300
    },
    {
      "time": "2025-08-19",
      "open": 33.58000183105469,
      "high": 35.525001525878906,
      "low": 33.58000183105469,
      "close": 34.150001525878906,
      "volume": 7000
    },
    {
      "time": "2025-08-20",
      "open": 34.880001068115234,
      "high": 35.220001220703125,
      "low": 32.70000076293945,
      "close": 35.1349983215332,
      "volume": 14500
    },
    {
      "time": "2025-08-21",
      "open": 35.130001068115234,
      "high": 36.470001220703125,
      "low": 34.959999084472656,
      "close": 35.36199951171875,
      "volume": 3600
    },
    {
      "time": "2025-08-22",
      "open": 36.84000015258789,
      "high": 36.9900016784668,
      "low": 35.33000183105469,
      "close": 35.33000183105469,
      "volume": 6600
    },
    {
      "time": "2025-08-25",
      "open": 36,
      "high": 36.099998474121094,
      "low": 34.79999923706055,
      "close": 34.79999923706055,
      "volume": 10100
    },
    {
      "time": "2025-08-26",
      "open": 34.81999969482422,
      "high": 35.54999923706055,
      "low": 33.38399887084961,
      "close": 33.38399887084961,
      "volume": 7600
    },
    {
      "time": "2025-08-27",
      "open": 34.65999984741211,
      "high": 35.959999084472656,
      "low": 34.65999984741211,
      "close": 35.7599983215332,
      "volume": 7000
    },
    {
      "time": "2025-08-28",
      "open": 35.209999084472656,
      "high": 36.599998474121094,
      "low": 35.209999084472656,
      "close": 36.20000076293945,
      "volume": 4900
    },
    {
      "time": "2025-08-29",
      "open": 36.34000015258789,
      "high": 36.9900016784668,
      "low": 35.52000045776367,
      "close": 35.52000045776367,
      "volume": 9300
    },
    {
      "time": "2025-09-02",
      "open": 36.189998626708984,
      "high": 41.35200119018555,
      "low": 36.189998626708984,
      "close": 39.090999603271484,
      "volume": 45200
    },
    {
      "time": "2025-09-03",
      "open": 42.290000915527344,
      "high": 43.779998779296875,
      "low": 39.20000076293945,
      "close": 40.64500045776367,
      "volume": 39700
    },
    {
      "time": "2025-09-04",
      "open": 41.900001525878906,
      "high": 44.91699981689453,
      "low": 41.0099983215332,
      "close": 44.474998474121094,
      "volume": 18700
    },
    {
      "time": "2025-09-05",
      "open": 43.279998779296875,
      "high": 48.25,
      "low": 43.279998779296875,
      "close": 47.9900016784668,
      "volume": 25300
    },
    {
      "time": "2025-09-08",
      "open": 48,
      "high": 50,
      "low": 46.08000183105469,
      "close": 46.400001525878906,
      "volume": 23700
    },
    {
      "time": "2025-09-09",
      "open": 45.9900016784668,
      "high": 51.709999084472656,
      "low": 45.70000076293945,
      "close": 48.89500045776367,
      "volume": 36200
    },
    {
      "time": "2025-09-10",
      "open": 49.349998474121094,
      "high": 49.349998474121094,
      "low": 46.09000015258789,
      "close": 47.70000076293945,
      "volume": 17600
    },
    {
      "time": "2025-09-11",
      "open": 48.0099983215332,
      "high": 48.0099983215332,
      "low": 45.119998931884766,
      "close": 48,
      "volume": 24500
    },
    {
      "time": "2025-09-12",
      "open": 47.77000045776367,
      "high": 48.099998474121094,
      "low": 45.060001373291016,
      "close": 47.790000915527344,
      "volume": 18800
    },
    {
      "time": "2025-09-15",
      "open": 44,
      "high": 47.0099983215332,
      "low": 41.81399917602539,
      "close": 46.5,
      "volume": 30500
    },
    {
      "time": "2025-09-16",
      "open": 45,
      "high": 45.560001373291016,
      "low": 43.25,
      "close": 44.689998626708984,
      "volume": 5400
    },
    {
      "time": "2025-09-17",
      "open": 44.0099983215332,
      "high": 45,
      "low": 44.0099983215332,
      "close": 44.91999816894531,
      "volume": 17500
    },
    {
      "time": "2025-09-18",
      "open": 44.59000015258789,
      "high": 45.310001373291016,
      "low": 44.59000015258789,
      "close": 45.310001373291016,
      "volume": 13300
    },
    {
      "time": "2025-09-19",
      "open": 45.99800109863281,
      "high": 46.439998626708984,
      "low": 44.849998474121094,
      "close": 44.849998474121094,
      "volume": 11300
    },
    {
      "time": "2025-09-22",
      "open": 44.9900016784668,
      "high": 45,
      "low": 44.06999969482422,
      "close": 44.9900016784668,
      "volume": 2900
    },
    {
      "time": "2025-09-23",
      "open": 44.66999816894531,
      "high": 45,
      "low": 43.7400016784668,
      "close": 44.88999938964844,
      "volume": 15200
    },
    {
      "time": "2025-09-24",
      "open": 44.9900016784668,
      "high": 45.119998931884766,
      "low": 43.84000015258789,
      "close": 45.119998931884766,
      "volume": 8800
    },
    {
      "time": "2025-09-25",
      "open": 44.77000045776367,
      "high": 44.9900016784668,
      "low": 44.02000045776367,
      "close": 44.9900016784668,
      "volume": 3900
    },
    {
      "time": "2025-09-26",
      "open": 44.880001068115234,
      "high": 44.880001068115234,
      "low": 44.54999923706055,
      "close": 44.81999969482422,
      "volume": 1500
    },
    {
      "time": "2025-09-29",
      "open": 44.52000045776367,
      "high": 44.810001373291016,
      "low": 44.4900016784668,
      "close": 44.810001373291016,
      "volume": 4400
    },
    {
      "time": "2025-09-30",
      "open": 44.72999954223633,
      "high": 44.72999954223633,
      "low": 43.70000076293945,
      "close": 44.25,
      "volume": 8400
    },
    {
      "time": "2025-10-01",
      "open": 43,
      "high": 43,
      "low": 40.130001068115234,
      "close": 42.29999923706055,
      "volume": 8000
    },
    {
      "time": "2025-10-02",
      "open": 41.165000915527344,
      "high": 41.941001892089844,
      "low": 40.13999938964844,
      "close": 41,
      "volume": 5500
    },
    {
      "time": "2025-10-03",
      "open": 40.46500015258789,
      "high": 41.040000915527344,
      "low": 40.15999984741211,
      "close": 40.279998779296875,
      "volume": 3200
    },
    {
      "time": "2025-10-06",
      "open": 40.650001525878906,
      "high": 41.270999908447266,
      "low": 40.20000076293945,
      "close": 40.209999084472656,
      "volume": 3400
    },
    {
      "time": "2025-10-07",
      "open": 41.5,
      "high": 42.319000244140625,
      "low": 40.20000076293945,
      "close": 40.470001220703125,
      "volume": 4000
    },
    {
      "time": "2025-10-08",
      "open": 40.7599983215332,
      "high": 40.9900016784668,
      "low": 40.5099983215332,
      "close": 40.5099983215332,
      "volume": 1800
    },
    {
      "time": "2025-10-09",
      "open": 40.43000030517578,
      "high": 40.444000244140625,
      "low": 39.29999923706055,
      "close": 39.38999938964844,
      "volume": 8600
    },
    {
      "time": "2025-10-10",
      "open": 39.40999984741211,
      "high": 40.5,
      "low": 36.939998626708984,
      "close": 36.939998626708984,
      "volume": 16700
    },
    {
      "time": "2025-10-13",
      "open": 38.65999984741211,
      "high": 43.540000915527344,
      "low": 38.65999984741211,
      "close": 42.34000015258789,
      "volume": 8300
    },
    {
      "time": "2025-10-14",
      "open": 42.349998474121094,
      "high": 43.95000076293945,
      "low": 41.404998779296875,
      "close": 43.7400016784668,
      "volume": 13000
    },
    {
      "time": "2025-10-15",
      "open": 43.970001220703125,
      "high": 47.08000183105469,
      "low": 43.970001220703125,
      "close": 45.27000045776367,
      "volume": 9000
    },
    {
      "time": "2025-10-16",
      "open": 44.95000076293945,
      "high": 47.099998474121094,
      "low": 44.95000076293945,
      "close": 46.880001068115234,
      "volume": 4300
    },
    {
      "time": "2025-10-17",
      "open": 46.7599983215332,
      "high": 49.540000915527344,
      "low": 46.7599983215332,
      "close": 49.540000915527344,
      "volume": 10100
    },
    {
      "time": "2025-10-20",
      "open": 49.95000076293945,
      "high": 55.79999923706055,
      "low": 49.768001556396484,
      "close": 55.560001373291016,
      "volume": 20900
    },
    {
      "time": "2025-10-21",
      "open": 55.5099983215332,
      "high": 55.5099983215332,
      "low": 54.082000732421875,
      "close": 54.970001220703125,
      "volume": 3000
    },
    {
      "time": "2025-10-22",
      "open": 54,
      "high": 54,
      "low": 52,
      "close": 52,
      "volume": 4000
    },
    {
      "time": "2025-10-23",
      "open": 52.0099983215332,
      "high": 56.130001068115234,
      "low": 52.0099983215332,
      "close": 53.150001525878906,
      "volume": 2000
    },
    {
      "time": "2025-10-24",
      "open": 52.981998443603516,
      "high": 52.981998443603516,
      "low": 46.400001525878906,
      "close": 47.5,
      "volume": 7800
    },
    {
      "time": "2025-10-27",
      "open": 48.54999923706055,
      "high": 52,
      "low": 48.54999923706055,
      "close": 51.18000030517578,
      "volume": 4600
    },
    {
      "time": "2025-10-28",
      "open": 49.959999084472656,
      "high": 50.86000061035156,
      "low": 48.59000015258789,
      "close": 49.5,
      "volume": 4800
    },
    {
      "time": "2025-10-29",
      "open": 47,
      "high": 49.41999816894531,
      "low": 47,
      "close": 49.41999816894531,
      "volume": 3300
    },
    {
      "time": "2025-10-30",
      "open": 48.959999084472656,
      "high": 49.380001068115234,
      "low": 48.959999084472656,
      "close": 49.380001068115234,
      "volume": 900
    },
    {
      "time": "2025-10-31",
      "open": 49,
      "high": 49,
      "low": 49,
      "close": 49,
      "volume": 1200
    },
    {
      "time": "2025-11-03",
      "open": 48.66999816894531,
      "high": 50.4900016784668,
      "low": 47.29999923706055,
      "close": 47.29999923706055,
      "volume": 3800
    },
    {
      "time": "2025-11-04",
      "open": 46.220001220703125,
      "high": 47.150001525878906,
      "low": 46.220001220703125,
      "close": 46.36000061035156,
      "volume": 2500
    },
    {
      "time": "2025-11-05",
      "open": 46.790000915527344,
      "high": 47.279998779296875,
      "low": 45.130001068115234,
      "close": 45.130001068115234,
      "volume": 2800
    },
    {
      "time": "2025-11-06",
      "open": 45.130001068115234,
      "high": 45.130001068115234,
      "low": 45.130001068115234,
      "close": 45.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 45.38999938964844,
      "high": 45.540000915527344,
      "low": 44.5,
      "close": 45.040000915527344,
      "volume": 5700
    },
    {
      "time": "2025-11-10",
      "open": 45,
      "high": 45.0099983215332,
      "low": 44.599998474121094,
      "close": 44.79999923706055,
      "volume": 4500
    },
    {
      "time": "2025-11-11",
      "open": 44.79999923706055,
      "high": 44.79999923706055,
      "low": 44.79999923706055,
      "close": 44.79999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 44,
      "high": 44,
      "low": 44,
      "close": 44,
      "volume": 1600
    },
    {
      "time": "2025-11-13",
      "open": 44,
      "high": 44,
      "low": 44,
      "close": 44,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 41.900001525878906,
      "high": 43.685001373291016,
      "low": 41.54999923706055,
      "close": 42.08000183105469,
      "volume": 3500
    },
    {
      "time": "2025-11-17",
      "open": 39.29999923706055,
      "high": 42.27000045776367,
      "low": 39.29999923706055,
      "close": 42.220001220703125,
      "volume": 3700
    },
    {
      "time": "2025-11-18",
      "open": 42.04999923706055,
      "high": 42.04999923706055,
      "low": 41.560001373291016,
      "close": 41.779998779296875,
      "volume": 2200
    },
    {
      "time": "2025-11-19",
      "open": 41.779998779296875,
      "high": 41.779998779296875,
      "low": 41.779998779296875,
      "close": 41.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 42,
      "high": 42.810001373291016,
      "low": 41.33000183105469,
      "close": 42.810001373291016,
      "volume": 2100
    },
    {
      "time": "2025-11-21",
      "open": 42.20000076293945,
      "high": 42.20000076293945,
      "low": 41.75,
      "close": 41.75,
      "volume": 1900
    },
    {
      "time": "2025-11-24",
      "open": 42.06999969482422,
      "high": 42.06999969482422,
      "low": 42.06999969482422,
      "close": 42.06999969482422,
      "volume": 500
    },
    {
      "time": "2025-11-25",
      "open": 42.189998626708984,
      "high": 42.95000076293945,
      "low": 41.65999984741211,
      "close": 41.65999984741211,
      "volume": 3600
    },
    {
      "time": "2025-11-26",
      "open": 41.689998626708984,
      "high": 42.16999816894531,
      "low": 40.888999938964844,
      "close": 41.36000061035156,
      "volume": 2300
    },
    {
      "time": "2025-11-28",
      "open": 41.36000061035156,
      "high": 41.36000061035156,
      "low": 41.36000061035156,
      "close": 41.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 42,
      "high": 42.02000045776367,
      "low": 42,
      "close": 42,
      "volume": 1300
    },
    {
      "time": "2025-12-02",
      "open": 42,
      "high": 42.474998474121094,
      "low": 38.77000045776367,
      "close": 41.45000076293945,
      "volume": 11800
    },
    {
      "time": "2025-12-03",
      "open": 41.45000076293945,
      "high": 42.95000076293945,
      "low": 37,
      "close": 37,
      "volume": 201900
    },
    {
      "time": "2025-12-04",
      "open": 41.04999923706055,
      "high": 42.9900016784668,
      "low": 40.099998474121094,
      "close": 41.209999084472656,
      "volume": 10100
    },
    {
      "time": "2025-12-05",
      "open": 40.400001525878906,
      "high": 41.340999603271484,
      "low": 39.79999923706055,
      "close": 41.2400016784668,
      "volume": 9500
    },
    {
      "time": "2025-12-08",
      "open": 38,
      "high": 41.400001525878906,
      "low": 36.209999084472656,
      "close": 36.209999084472656,
      "volume": 40000
    },
    {
      "time": "2025-12-09",
      "open": 37.11000061035156,
      "high": 39.20000076293945,
      "low": 37,
      "close": 37,
      "volume": 3000
    },
    {
      "time": "2025-12-10",
      "open": 37.5,
      "high": 37.5,
      "low": 36.5,
      "close": 37.099998474121094,
      "volume": 7500
    },
    {
      "time": "2025-12-11",
      "open": 36.349998474121094,
      "high": 36.625,
      "low": 34.064998626708984,
      "close": 36.625,
      "volume": 27100
    },
    {
      "time": "2025-12-12",
      "open": 36.20000076293945,
      "high": 36.45000076293945,
      "low": 34.888999938964844,
      "close": 36.45000076293945,
      "volume": 22400
    },
    {
      "time": "2025-12-15",
      "open": 35.599998474121094,
      "high": 36.5,
      "low": 35.099998474121094,
      "close": 36.5,
      "volume": 23000
    },
    {
      "time": "2025-12-16",
      "open": 36.4900016784668,
      "high": 36.5,
      "low": 35.7239990234375,
      "close": 36,
      "volume": 26700
    },
    {
      "time": "2025-12-17",
      "open": 36.029998779296875,
      "high": 36.029998779296875,
      "low": 31.88800048828125,
      "close": 32,
      "volume": 13600
    },
    {
      "time": "2025-12-18",
      "open": 32.290000915527344,
      "high": 35,
      "low": 32.290000915527344,
      "close": 33.54999923706055,
      "volume": 20700
    },
    {
      "time": "2025-12-19",
      "open": 33.54999923706055,
      "high": 34.7599983215332,
      "low": 33.060001373291016,
      "close": 33.11000061035156,
      "volume": 17100
    },
    {
      "time": "2025-12-22",
      "open": 33.4900016784668,
      "high": 33.849998474121094,
      "low": 32.65999984741211,
      "close": 33,
      "volume": 21200
    },
    {
      "time": "2025-12-23",
      "open": 33.86000061035156,
      "high": 34.25,
      "low": 33.86000061035156,
      "close": 33.91999816894531,
      "volume": 12800
    },
    {
      "time": "2025-12-24",
      "open": 33.75,
      "high": 33.75,
      "low": 33.41999816894531,
      "close": 33.41999816894531,
      "volume": 2000
    },
    {
      "time": "2025-12-26",
      "open": 33.400001525878906,
      "high": 33.650001525878906,
      "low": 32.189998626708984,
      "close": 32.20000076293945,
      "volume": 7000
    },
    {
      "time": "2025-12-29",
      "open": 32.349998474121094,
      "high": 33.917999267578125,
      "low": 32.029998779296875,
      "close": 32.959999084472656,
      "volume": 12300
    },
    {
      "time": "2025-12-30",
      "open": 33.06999969482422,
      "high": 33.27000045776367,
      "low": 32.349998474121094,
      "close": 33.165000915527344,
      "volume": 8300
    },
    {
      "time": "2025-12-31",
      "open": 33,
      "high": 33.099998474121094,
      "low": 31.309999465942383,
      "close": 31.93000030517578,
      "volume": 7900
    },
    {
      "time": "2026-01-02",
      "open": 32,
      "high": 32.5,
      "low": 31.260000228881836,
      "close": 31.260000228881836,
      "volume": 4900
    },
    {
      "time": "2026-01-05",
      "open": 31,
      "high": 31.81999969482422,
      "low": 30.5,
      "close": 30.5,
      "volume": 5500
    },
    {
      "time": "2026-01-06",
      "open": 30.875,
      "high": 30.875,
      "low": 26.902000427246094,
      "close": 27.309999465942383,
      "volume": 11600
    },
    {
      "time": "2026-01-07",
      "open": 27.270000457763672,
      "high": 28.850000381469727,
      "low": 27.270000457763672,
      "close": 27.68000030517578,
      "volume": 6300
    },
    {
      "time": "2026-01-08",
      "open": 27.690000534057617,
      "high": 28.860000610351562,
      "low": 27.690000534057617,
      "close": 28,
      "volume": 1800
    },
    {
      "time": "2026-01-09",
      "open": 27.5,
      "high": 27.790000915527344,
      "low": 27.5,
      "close": 27.790000915527344,
      "volume": 800
    },
    {
      "time": "2026-01-12",
      "open": 29,
      "high": 29.850000381469727,
      "low": 28.1200008392334,
      "close": 29.329999923706055,
      "volume": 5200
    },
    {
      "time": "2026-01-13",
      "open": 29.108999252319336,
      "high": 29.200000762939453,
      "low": 28.209999084472656,
      "close": 28.209999084472656,
      "volume": 900
    },
    {
      "time": "2026-01-14",
      "open": 30.350000381469727,
      "high": 30.350000381469727,
      "low": 29,
      "close": 29.329999923706055,
      "volume": 4100
    },
    {
      "time": "2026-01-15",
      "open": 29.31999969482422,
      "high": 29.31999969482422,
      "low": 28.250999450683594,
      "close": 28.604999542236328,
      "volume": 2100
    },
    {
      "time": "2026-01-16",
      "open": 29.100000381469727,
      "high": 29.100000381469727,
      "low": 28.454999923706055,
      "close": 28.454999923706055,
      "volume": 1800
    },
    {
      "time": "2026-01-20",
      "open": 28.558000564575195,
      "high": 28.558000564575195,
      "low": 25.1299991607666,
      "close": 25.799999237060547,
      "volume": 14000
    },
    {
      "time": "2026-01-21",
      "open": 25.799999237060547,
      "high": 26.148000717163086,
      "low": 25.110000610351562,
      "close": 25.110000610351562,
      "volume": 8800
    },
    {
      "time": "2026-01-22",
      "open": 26.299999237060547,
      "high": 26.399999618530273,
      "low": 25.209999084472656,
      "close": 25.229999542236328,
      "volume": 14400
    },
    {
      "time": "2026-01-23",
      "open": 25.229999542236328,
      "high": 25.540000915527344,
      "low": 25.06999969482422,
      "close": 25.06999969482422,
      "volume": 3300
    },
    {
      "time": "2026-01-26",
      "open": 25.520000457763672,
      "high": 25.899999618530273,
      "low": 25.360000610351562,
      "close": 25.360000610351562,
      "volume": 4000
    },
    {
      "time": "2026-01-27",
      "open": 25.489999771118164,
      "high": 26.030000686645508,
      "low": 25.489999771118164,
      "close": 26.030000686645508,
      "volume": 2100
    },
    {
      "time": "2026-01-28",
      "open": 26.43000030517578,
      "high": 26.510000228881836,
      "low": 26.1299991607666,
      "close": 26.1299991607666,
      "volume": 1800
    },
    {
      "time": "2026-01-29",
      "open": 26.18000030517578,
      "high": 26.200000762939453,
      "low": 26.15999984741211,
      "close": 26.170000076293945,
      "volume": 2600
    },
    {
      "time": "2026-01-30",
      "open": 26.524999618530273,
      "high": 26.524999618530273,
      "low": 25.510000228881836,
      "close": 25.510000228881836,
      "volume": 2600
    },
    {
      "time": "2026-02-02",
      "open": 25.100000381469727,
      "high": 26.5,
      "low": 25.100000381469727,
      "close": 26.5,
      "volume": 4900
    },
    {
      "time": "2026-02-03",
      "open": 26.774999618530273,
      "high": 26.975000381469727,
      "low": 26.600000381469727,
      "close": 26.75,
      "volume": 1100
    },
    {
      "time": "2026-02-04",
      "open": 26.770000457763672,
      "high": 27.139999389648438,
      "low": 26.75,
      "close": 26.770000457763672,
      "volume": 2800
    },
    {
      "time": "2026-02-05",
      "open": 26.770000457763672,
      "high": 27.010000228881836,
      "low": 26.770000457763672,
      "close": 27,
      "volume": 1900
    },
    {
      "time": "2026-02-06",
      "open": 27.399999618530273,
      "high": 28.5,
      "low": 27.388999938964844,
      "close": 28.18000030517578,
      "volume": 8000
    },
    {
      "time": "2026-02-09",
      "open": 27.15999984741211,
      "high": 27.600000381469727,
      "low": 27.15999984741211,
      "close": 27.600000381469727,
      "volume": 1400
    },
    {
      "time": "2026-02-10",
      "open": 28.020000457763672,
      "high": 28.020000457763672,
      "low": 27.600000381469727,
      "close": 27.600000381469727,
      "volume": 2800
    },
    {
      "time": "2026-02-11",
      "open": 27.600000381469727,
      "high": 27.600000381469727,
      "low": 27.600000381469727,
      "close": 27.600000381469727,
      "volume": 800
    },
    {
      "time": "2026-02-12",
      "open": 25.510000228881836,
      "high": 28,
      "low": 25.510000228881836,
      "close": 27.440000534057617,
      "volume": 5000
    },
    {
      "time": "2026-02-13",
      "open": 27.440000534057617,
      "high": 27.440000534057617,
      "low": 27.440000534057617,
      "close": 27.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 25.399999618530273,
      "high": 27.899999618530273,
      "low": 25.399999618530273,
      "close": 26.260000228881836,
      "volume": 3300
    },
    {
      "time": "2026-02-18",
      "open": 26.34000015258789,
      "high": 27.450000762939453,
      "low": 26.270000457763672,
      "close": 26.610000610351562,
      "volume": 4500
    },
    {
      "time": "2026-02-19",
      "open": 26.610000610351562,
      "high": 26.610000610351562,
      "low": 26.610000610351562,
      "close": 26.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 26.760000228881836,
      "high": 26.760000228881836,
      "low": 26.610000610351562,
      "close": 26.610000610351562,
      "volume": 700
    },
    {
      "time": "2026-02-23",
      "open": 25.799999237060547,
      "high": 25.799999237060547,
      "low": 25.799999237060547,
      "close": 25.799999237060547,
      "volume": 700
    },
    {
      "time": "2026-02-24",
      "open": 25.402000427246094,
      "high": 27.989999771118164,
      "low": 25.402000427246094,
      "close": 27.799999237060547,
      "volume": 8800
    },
    {
      "time": "2026-02-25",
      "open": 27,
      "high": 27.850000381469727,
      "low": 26.90999984741211,
      "close": 27.5,
      "volume": 3300
    },
    {
      "time": "2026-02-26",
      "open": 27.5,
      "high": 28,
      "low": 27.200000762939453,
      "close": 28,
      "volume": 2500
    },
    {
      "time": "2026-02-27",
      "open": 27.006000518798828,
      "high": 27.757999420166016,
      "low": 27,
      "close": 27.4950008392334,
      "volume": 2300
    },
    {
      "time": "2026-03-02",
      "open": 26.989999771118164,
      "high": 26.989999771118164,
      "low": 26,
      "close": 26.979999542236328,
      "volume": 1700
    },
    {
      "time": "2026-03-03",
      "open": 25.600000381469727,
      "high": 25.600000381469727,
      "low": 25,
      "close": 25.270000457763672,
      "volume": 6800
    },
    {
      "time": "2026-03-04",
      "open": 25.270000457763672,
      "high": 25.270000457763672,
      "low": 25.270000457763672,
      "close": 25.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 26,
      "high": 26.549999237060547,
      "low": 24.540000915527344,
      "close": 25.5,
      "volume": 16400
    },
    {
      "time": "2026-03-06",
      "open": 25.5,
      "high": 25.579999923706055,
      "low": 25.5,
      "close": 25.579999923706055,
      "volume": 2200
    },
    {
      "time": "2026-03-09",
      "open": 24.530000686645508,
      "high": 24.989999771118164,
      "low": 24.225000381469727,
      "close": 24.989999771118164,
      "volume": 600
    },
    {
      "time": "2026-03-10",
      "open": 24.5,
      "high": 24.5,
      "low": 21.860000610351562,
      "close": 24.200000762939453,
      "volume": 7200
    },
    {
      "time": "2026-03-11",
      "open": 24.309999465942383,
      "high": 24.68000030517578,
      "low": 23.989999771118164,
      "close": 24.079999923706055,
      "volume": 3700
    },
    {
      "time": "2026-03-12",
      "open": 23.780000686645508,
      "high": 23.84000015258789,
      "low": 23.010000228881836,
      "close": 23.84000015258789,
      "volume": 1500
    },
    {
      "time": "2026-03-13",
      "open": 23.010000228881836,
      "high": 23.010000228881836,
      "low": 19.135000228881836,
      "close": 19.135000228881836,
      "volume": 12100
    },
    {
      "time": "2026-03-16",
      "open": 19.5,
      "high": 19.5,
      "low": 19.5,
      "close": 19.5,
      "volume": 700
    },
    {
      "time": "2026-03-17",
      "open": 19.5,
      "high": 19.520000457763672,
      "low": 19.299999237060547,
      "close": 19.299999237060547,
      "volume": 3000
    },
    {
      "time": "2026-03-18",
      "open": 19.299999237060547,
      "high": 19.299999237060547,
      "low": 19.299999237060547,
      "close": 19.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 18.5,
      "high": 19,
      "low": 17.040000915527344,
      "close": 18.639999389648438,
      "volume": 14500
    },
    {
      "time": "2026-03-20",
      "open": 18.6299991607666,
      "high": 18.6299991607666,
      "low": 17.459999084472656,
      "close": 17.459999084472656,
      "volume": 3100
    },
    {
      "time": "2026-03-23",
      "open": 16.610000610351562,
      "high": 17.200000762939453,
      "low": 16.299999237060547,
      "close": 16.6299991607666,
      "volume": 1700
    },
    {
      "time": "2026-03-24",
      "open": 16.1299991607666,
      "high": 17.5,
      "low": 15.315999984741211,
      "close": 17.5,
      "volume": 11500
    },
    {
      "time": "2026-03-25",
      "open": 17.5,
      "high": 21.43000030517578,
      "low": 17.5,
      "close": 19.079999923706055,
      "volume": 14100
    },
    {
      "time": "2026-03-26",
      "open": 18.649999618530273,
      "high": 18.649999618530273,
      "low": 17.299999237060547,
      "close": 18.43000030517578,
      "volume": 5900
    },
    {
      "time": "2026-03-27",
      "open": 18.075000762939453,
      "high": 21.1299991607666,
      "low": 17.549999237060547,
      "close": 18.899999618530273,
      "volume": 19900
    },
    {
      "time": "2026-03-30",
      "open": 18.700000762939453,
      "high": 19.200000762939453,
      "low": 17.100000381469727,
      "close": 19,
      "volume": 22600
    },
    {
      "time": "2026-03-31",
      "open": 18.510000228881836,
      "high": 19.93000030517578,
      "low": 17.975000381469727,
      "close": 19.90999984741211,
      "volume": 13200
    },
    {
      "time": "2026-04-01",
      "open": 20.25,
      "high": 22.739999771118164,
      "low": 20.25,
      "close": 22.739999771118164,
      "volume": 20900
    },
    {
      "time": "2026-04-02",
      "open": 20.670000076293945,
      "high": 22.950000762939453,
      "low": 19.360000610351562,
      "close": 22.450000762939453,
      "volume": 19800
    },
    {
      "time": "2026-04-06",
      "open": 22,
      "high": 23.5,
      "low": 22,
      "close": 22.450000762939453,
      "volume": 13100
    },
    {
      "time": "2026-04-07",
      "open": 22,
      "high": 22,
      "low": 20.739999771118164,
      "close": 21.299999237060547,
      "volume": 2200
    },
    {
      "time": "2026-04-08",
      "open": 22,
      "high": 22.040000915527344,
      "low": 20.409000396728516,
      "close": 21.350000381469727,
      "volume": 4000
    },
    {
      "time": "2026-04-09",
      "open": 22.40999984741211,
      "high": 22.489999771118164,
      "low": 21.045000076293945,
      "close": 21.5,
      "volume": 17400
    },
    {
      "time": "2026-04-10",
      "open": 21.18000030517578,
      "high": 21.360000610351562,
      "low": 19.8799991607666,
      "close": 21.34000015258789,
      "volume": 16700
    },
    {
      "time": "2026-04-13",
      "open": 22.299999237060547,
      "high": 22.299999237060547,
      "low": 21.200000762939453,
      "close": 22.299999237060547,
      "volume": 9700
    },
    {
      "time": "2026-04-14",
      "open": 23.076000213623047,
      "high": 24.959999084472656,
      "low": 23.076000213623047,
      "close": 24.959999084472656,
      "volume": 8700
    },
    {
      "time": "2026-04-15",
      "open": 24.959999084472656,
      "high": 26.329999923706055,
      "low": 24.649999618530273,
      "close": 26,
      "volume": 18600
    },
    {
      "time": "2026-04-16",
      "open": 25.049999237060547,
      "high": 26.399999618530273,
      "low": 23.6299991607666,
      "close": 25,
      "volume": 12200
    },
    {
      "time": "2026-04-17",
      "open": 26,
      "high": 26,
      "low": 24.040000915527344,
      "close": 24.040000915527344,
      "volume": 4800
    },
    {
      "time": "2026-04-20",
      "open": 23.5,
      "high": 23.899999618530273,
      "low": 23.25,
      "close": 23.489999771118164,
      "volume": 3500
    },
    {
      "time": "2026-04-21",
      "open": 23.8799991607666,
      "high": 26,
      "low": 23.8799991607666,
      "close": 24.049999237060547,
      "volume": 7900
    },
    {
      "time": "2026-04-22",
      "open": 22,
      "high": 24,
      "low": 22,
      "close": 23.209999084472656,
      "volume": 2600
    },
    {
      "time": "2026-04-23",
      "open": 24.489999771118164,
      "high": 25.920000076293945,
      "low": 24.489999771118164,
      "close": 25.899999618530273,
      "volume": 14500
    },
    {
      "time": "2026-04-24",
      "open": 25.15999984741211,
      "high": 27.459999084472656,
      "low": 23.007999420166016,
      "close": 25.739999771118164,
      "volume": 7700
    },
    {
      "time": "2026-04-27",
      "open": 25.989999771118164,
      "high": 26.75,
      "low": 25.600000381469727,
      "close": 26.350000381469727,
      "volume": 32300
    },
    {
      "time": "2026-04-28",
      "open": 26.200000762939453,
      "high": 27.940000534057617,
      "low": 25.94499969482422,
      "close": 27.940000534057617,
      "volume": 13300
    },
    {
      "time": "2026-04-29",
      "open": 27.299999237060547,
      "high": 27.989999771118164,
      "low": 27.299999237060547,
      "close": 27.989999771118164,
      "volume": 2100
    },
    {
      "time": "2026-04-30",
      "open": 26.39699935913086,
      "high": 28.799999237060547,
      "low": 26.39699935913086,
      "close": 28.700000762939453,
      "volume": 4900
    },
    {
      "time": "2026-05-01",
      "open": 28.549999237060547,
      "high": 29.715999603271484,
      "low": 28.200000762939453,
      "close": 28.489999771118164,
      "volume": 10900
    },
    {
      "time": "2026-05-04",
      "open": 28.299999237060547,
      "high": 28.8799991607666,
      "low": 28.299999237060547,
      "close": 28.479999542236328,
      "volume": 17400
    },
    {
      "time": "2026-05-05",
      "open": 26.950000762939453,
      "high": 28.3799991607666,
      "low": 26.950000762939453,
      "close": 28.010000228881836,
      "volume": 2400
    },
    {
      "time": "2026-05-06",
      "open": 27.5,
      "high": 28.18000030517578,
      "low": 26,
      "close": 26,
      "volume": 4300
    },
    {
      "time": "2026-05-07",
      "open": 26,
      "high": 26,
      "low": 23.600000381469727,
      "close": 23.600000381469727,
      "volume": 4500
    },
    {
      "time": "2026-05-08",
      "open": 24.489999771118164,
      "high": 24.729999542236328,
      "low": 21.006999969482422,
      "close": 24.729999542236328,
      "volume": 15500
    },
    {
      "time": "2026-05-11",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 1500
    },
    {
      "time": "2026-05-12",
      "open": 25.100000381469727,
      "high": 26.034000396728516,
      "low": 25.100000381469727,
      "close": 25.31999969482422,
      "volume": 5000
    },
    {
      "time": "2026-05-13",
      "open": 25.75,
      "high": 26,
      "low": 25.6200008392334,
      "close": 25.700000762939453,
      "volume": 3500
    },
    {
      "time": "2026-05-14",
      "open": 25.56999969482422,
      "high": 25.56999969482422,
      "low": 24.559999465942383,
      "close": 24.559999465942383,
      "volume": 6000
    },
    {
      "time": "2026-05-15",
      "open": 24.559999465942383,
      "high": 28.75,
      "low": 24.520000457763672,
      "close": 28.75,
      "volume": 16600
    },
    {
      "time": "2026-05-18",
      "open": 27.969999313354492,
      "high": 28.649999618530273,
      "low": 26.899999618530273,
      "close": 27.5,
      "volume": 4500
    },
    {
      "time": "2026-05-19",
      "open": 26.99799919128418,
      "high": 27,
      "low": 26.829999923706055,
      "close": 26.829999923706055,
      "volume": 2100
    },
    {
      "time": "2026-05-20",
      "open": 26.110000610351562,
      "high": 27.5,
      "low": 26.110000610351562,
      "close": 27.3799991607666,
      "volume": 8800
    },
    {
      "time": "2026-05-21",
      "open": 26.799999237060547,
      "high": 27.149999618530273,
      "low": 26.799999237060547,
      "close": 27,
      "volume": 5900
    },
    {
      "time": "2026-05-22",
      "open": 26.600000381469727,
      "high": 27.5,
      "low": 26,
      "close": 26.399999618530273,
      "volume": 15200
    },
    {
      "time": "2026-05-26",
      "open": 25.770000457763672,
      "high": 26.440000534057617,
      "low": 25.420000076293945,
      "close": 26.299999237060547,
      "volume": 8000
    },
    {
      "time": "2026-05-27",
      "open": 26.309999465942383,
      "high": 27.489999771118164,
      "low": 25.030000686645508,
      "close": 26.43000030517578,
      "volume": 8800
    },
    {
      "time": "2026-05-28",
      "open": 25.719999313354492,
      "high": 26.5,
      "low": 25.719999313354492,
      "close": 25.799999237060547,
      "volume": 5200
    },
    {
      "time": "2026-05-29",
      "open": 25.110000610351562,
      "high": 26.290000915527344,
      "low": 24.600000381469727,
      "close": 25.75,
      "volume": 4200
    },
    {
      "time": "2026-06-01",
      "open": 25.540000915527344,
      "high": 26.020000457763672,
      "low": 25,
      "close": 25.395000457763672,
      "volume": 9700
    },
    {
      "time": "2026-06-02",
      "open": 25.399999618530273,
      "high": 25.780000686645508,
      "low": 24.110000610351562,
      "close": 25.559999465942383,
      "volume": 12000
    },
    {
      "time": "2026-06-03",
      "open": 24.639999389648438,
      "high": 24.75,
      "low": 24.639999389648438,
      "close": 24.739999771118164,
      "volume": 1900
    },
    {
      "time": "2026-06-04",
      "open": 23.309999465942383,
      "high": 23.309999465942383,
      "low": 22.950000762939453,
      "close": 23.309999465942383,
      "volume": 3400
    },
    {
      "time": "2026-06-05",
      "open": 23,
      "high": 23,
      "low": 22.020000457763672,
      "close": 22.5,
      "volume": 3200
    },
    {
      "time": "2026-06-08",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 21.510000228881836,
      "close": 21.510000228881836,
      "volume": 5100
    },
    {
      "time": "2026-06-09",
      "open": 21.459999084472656,
      "high": 22.639999389648438,
      "low": 21.020000457763672,
      "close": 21.969999313354492,
      "volume": 7500
    },
    {
      "time": "2026-06-10",
      "open": 22.5,
      "high": 23,
      "low": 22,
      "close": 22,
      "volume": 4600
    },
    {
      "time": "2026-06-11",
      "open": 20.469999313354492,
      "high": 22.549999237060547,
      "low": 20.469999313354492,
      "close": 22,
      "volume": 6700
    },
    {
      "time": "2026-06-12",
      "open": 21.799999237060547,
      "high": 21.799999237060547,
      "low": 19.520000457763672,
      "close": 20.139999389648438,
      "volume": 19200
    },
    {
      "time": "2026-06-15",
      "open": 20.139999389648438,
      "high": 20.139999389648438,
      "low": 19.239999771118164,
      "close": 19.645000457763672,
      "volume": 4600
    },
    {
      "time": "2026-06-16",
      "open": 19.253000259399414,
      "high": 19.253000259399414,
      "low": 17.540000915527344,
      "close": 17.540000915527344,
      "volume": 10900
    },
    {
      "time": "2026-06-17",
      "open": 17.540000915527344,
      "high": 17.540000915527344,
      "low": 15.420000076293945,
      "close": 15.420000076293945,
      "volume": 9700
    },
    {
      "time": "2026-06-18",
      "open": 16.5,
      "high": 18.489999771118164,
      "low": 15.619999885559082,
      "close": 15.619999885559082,
      "volume": 18900
    },
    {
      "time": "2026-06-22",
      "open": 15.699999809265137,
      "high": 16.360000610351562,
      "low": 15.300000190734863,
      "close": 15.609999656677246,
      "volume": 14700
    },
    {
      "time": "2026-06-23",
      "open": 15.550999641418457,
      "high": 17,
      "low": 15,
      "close": 15.199999809265137,
      "volume": 17400
    },
    {
      "time": "2026-06-24",
      "open": 15,
      "high": 15.899999618530273,
      "low": 14.65999984741211,
      "close": 15,
      "volume": 19100
    },
    {
      "time": "2026-06-25",
      "open": 15.989999771118164,
      "high": 17.59000015258789,
      "low": 15,
      "close": 15,
      "volume": 15600
    },
    {
      "time": "2026-06-26",
      "open": 15.050000190734863,
      "high": 16.479999542236328,
      "low": 15.050000190734863,
      "close": 15.130000114440918,
      "volume": 32000
    },
    {
      "time": "2026-06-29",
      "open": 15.510000228881836,
      "high": 16.211000442504883,
      "low": 15,
      "close": 15.050000190734863,
      "volume": 17200
    },
    {
      "time": "2026-06-30",
      "open": 15.989999771118164,
      "high": 17.243999481201172,
      "low": 15.520000457763672,
      "close": 15.949999809265137,
      "volume": 25500
    },
    {
      "time": "2026-07-01",
      "open": 16,
      "high": 17.350000381469727,
      "low": 16,
      "close": 16.350000381469727,
      "volume": 24900
    },
    {
      "time": "2026-07-02",
      "open": 16.200000762939453,
      "high": 17.950000762939453,
      "low": 16,
      "close": 16.100000381469727,
      "volume": 47800
    },
    {
      "time": "2026-07-06",
      "open": 17,
      "high": 17,
      "low": 16,
      "close": 16,
      "volume": 14200
    },
    {
      "time": "2026-07-07",
      "open": 17.489999771118164,
      "high": 17.540000915527344,
      "low": 16.149999618530273,
      "close": 16.149999618530273,
      "volume": 19700
    },
    {
      "time": "2026-07-08",
      "open": 16.219999313354492,
      "high": 16.969999313354492,
      "low": 16,
      "close": 16.700000762939453,
      "volume": 17100
    },
    {
      "time": "2026-07-09",
      "open": 17,
      "high": 17.690000534057617,
      "low": 16.674999237060547,
      "close": 16.700000762939453,
      "volume": 15600
    },
    {
      "time": "2026-07-10",
      "open": 16.700000762939453,
      "high": 17.049999237060547,
      "low": 16.15999984741211,
      "close": 16.81999969482422,
      "volume": 7900
    },
    {
      "time": "2026-07-13",
      "open": 16.770000457763672,
      "high": 17.8700008392334,
      "low": 16.530000686645508,
      "close": 17.270000457763672,
      "volume": 19100
    },
    {
      "time": "2026-07-14",
      "open": 17.1299991607666,
      "high": 17.559999465942383,
      "low": 16.280000686645508,
      "close": 16.34000015258789,
      "volume": 15700
    },
    {
      "time": "2026-07-15",
      "open": 16.920000076293945,
      "high": 17.5,
      "low": 16.520000457763672,
      "close": 16.520000457763672,
      "volume": 11700
    },
    {
      "time": "2026-07-16",
      "open": 16.579999923706055,
      "high": 16.760000228881836,
      "low": 16.309999465942383,
      "close": 16.309999465942383,
      "volume": 9800
    },
    {
      "time": "2026-07-17",
      "open": 16.149999618530273,
      "high": 17.309999465942383,
      "low": 15.979999542236328,
      "close": 15.979999542236328,
      "volume": 7600
    },
    {
      "time": "2026-07-20",
      "open": 16.899999618530273,
      "high": 17.437000274658203,
      "low": 16.364999771118164,
      "close": 16.5,
      "volume": 11000
    },
    {
      "time": "2026-07-21",
      "open": 16.979999542236328,
      "high": 17.09000015258789,
      "low": 15.800000190734863,
      "close": 15.800000190734863,
      "volume": 42900
    },
    {
      "time": "2026-07-22",
      "open": 16,
      "high": 16.364999771118164,
      "low": 15.600000381469727,
      "close": 15.600000381469727,
      "volume": 10800
    },
    {
      "time": "2026-07-23",
      "open": 15.979999542236328,
      "high": 16.104999542236328,
      "low": 15.510000228881836,
      "close": 15.600000381469727,
      "volume": 26900
    },
    {
      "time": "2026-07-24",
      "open": 16.139999389648438,
      "high": 16.46500015258789,
      "low": 15.800000190734863,
      "close": 16.079999923706055,
      "volume": 83701
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 38.51659999847412
    },
    {
      "time": "2025-10-06",
      "value": 38.744199981689455
    },
    {
      "time": "2025-10-07",
      "value": 38.97360000610352
    },
    {
      "time": "2025-10-08",
      "value": 39.205799980163576
    },
    {
      "time": "2025-10-09",
      "value": 39.41519996643066
    },
    {
      "time": "2025-10-10",
      "value": 39.57179992675781
    },
    {
      "time": "2025-10-13",
      "value": 39.80859992980957
    },
    {
      "time": "2025-10-14",
      "value": 40.0433999633789
    },
    {
      "time": "2025-10-15",
      "value": 40.31615997314453
    },
    {
      "time": "2025-10-16",
      "value": 40.606760025024414
    },
    {
      "time": "2025-10-17",
      "value": 40.95636001586914
    },
    {
      "time": "2025-10-20",
      "value": 41.41556007385254
    },
    {
      "time": "2025-10-21",
      "value": 41.859560089111326
    },
    {
      "time": "2025-10-22",
      "value": 42.231640090942385
    },
    {
      "time": "2025-10-23",
      "value": 42.63964012145996
    },
    {
      "time": "2025-10-24",
      "value": 42.94424011230469
    },
    {
      "time": "2025-10-27",
      "value": 43.28684013366699
    },
    {
      "time": "2025-10-28",
      "value": 43.58994010925293
    },
    {
      "time": "2025-10-29",
      "value": 43.895340042114256
    },
    {
      "time": "2025-10-30",
      "value": 44.180240097045896
    },
    {
      "time": "2025-10-31",
      "value": 44.45300010681152
    },
    {
      "time": "2025-11-03",
      "value": 44.69240005493164
    },
    {
      "time": "2025-11-04",
      "value": 44.92360008239746
    },
    {
      "time": "2025-11-05",
      "value": 45.15852012634277
    },
    {
      "time": "2025-11-06",
      "value": 45.345920181274415
    },
    {
      "time": "2025-11-07",
      "value": 45.522720184326175
    },
    {
      "time": "2025-11-10",
      "value": 45.70832015991211
    },
    {
      "time": "2025-11-11",
      "value": 45.82250015258789
    },
    {
      "time": "2025-11-12",
      "value": 45.88960014343262
    },
    {
      "time": "2025-11-13",
      "value": 45.8801001739502
    },
    {
      "time": "2025-11-14",
      "value": 45.761900177001955
    },
    {
      "time": "2025-11-17",
      "value": 45.67830017089844
    },
    {
      "time": "2025-11-18",
      "value": 45.536000137329104
    },
    {
      "time": "2025-11-19",
      "value": 45.41760009765625
    },
    {
      "time": "2025-11-20",
      "value": 45.31380012512207
    },
    {
      "time": "2025-11-21",
      "value": 45.193000106811525
    },
    {
      "time": "2025-11-24",
      "value": 45.104400100708006
    },
    {
      "time": "2025-11-25",
      "value": 45.04380012512207
    },
    {
      "time": "2025-11-26",
      "value": 44.9726001739502
    },
    {
      "time": "2025-11-28",
      "value": 44.893600158691406
    },
    {
      "time": "2025-12-01",
      "value": 44.83660018920899
    },
    {
      "time": "2025-12-02",
      "value": 44.76580017089844
    },
    {
      "time": "2025-12-03",
      "value": 44.60800018310547
    },
    {
      "time": "2025-12-04",
      "value": 44.529800186157225
    },
    {
      "time": "2025-12-05",
      "value": 44.45480018615723
    },
    {
      "time": "2025-12-08",
      "value": 44.28260017395019
    },
    {
      "time": "2025-12-09",
      "value": 44.12640014648437
    },
    {
      "time": "2025-12-10",
      "value": 43.983400115966795
    },
    {
      "time": "2025-12-11",
      "value": 43.869900131225585
    },
    {
      "time": "2025-12-12",
      "value": 43.778900146484375
    },
    {
      "time": "2025-12-15",
      "value": 43.70330017089844
    },
    {
      "time": "2025-12-16",
      "value": 43.619100189208986
    },
    {
      "time": "2025-12-17",
      "value": 43.44970016479492
    },
    {
      "time": "2025-12-18",
      "value": 43.31050018310547
    },
    {
      "time": "2025-12-19",
      "value": 43.18490020751953
    },
    {
      "time": "2025-12-22",
      "value": 43.10610023498535
    },
    {
      "time": "2025-12-23",
      "value": 42.9377001953125
    },
    {
      "time": "2025-12-24",
      "value": 42.73130012512207
    },
    {
      "time": "2025-12-26",
      "value": 42.469900131225586
    },
    {
      "time": "2025-12-29",
      "value": 42.19150009155273
    },
    {
      "time": "2025-12-30",
      "value": 41.86400009155273
    },
    {
      "time": "2025-12-31",
      "value": 41.39140007019043
    },
    {
      "time": "2026-01-02",
      "value": 40.917200050354005
    },
    {
      "time": "2026-01-05",
      "value": 40.487200050354005
    },
    {
      "time": "2026-01-06",
      "value": 39.97040000915527
    },
    {
      "time": "2026-01-07",
      "value": 39.57400001525879
    },
    {
      "time": "2026-01-08",
      "value": 39.11040000915527
    },
    {
      "time": "2026-01-09",
      "value": 38.67620002746582
    },
    {
      "time": "2026-01-12",
      "value": 38.274400062561035
    },
    {
      "time": "2026-01-13",
      "value": 37.851000022888186
    },
    {
      "time": "2026-01-14",
      "value": 37.4576000213623
    },
    {
      "time": "2026-01-15",
      "value": 37.083700027465824
    },
    {
      "time": "2026-01-16",
      "value": 36.72560001373291
    },
    {
      "time": "2026-01-20",
      "value": 36.33899997711182
    },
    {
      "time": "2026-01-21",
      "value": 35.93859996795654
    },
    {
      "time": "2026-01-22",
      "value": 35.542399940490725
    },
    {
      "time": "2026-01-23",
      "value": 35.14779994964599
    },
    {
      "time": "2026-01-26",
      "value": 34.75899997711181
    },
    {
      "time": "2026-01-27",
      "value": 34.39959999084473
    },
    {
      "time": "2026-01-28",
      "value": 34.04219997406006
    },
    {
      "time": "2026-01-29",
      "value": 33.723999938964845
    },
    {
      "time": "2026-01-30",
      "value": 33.38979991912842
    },
    {
      "time": "2026-02-02",
      "value": 33.08419994354248
    },
    {
      "time": "2026-02-03",
      "value": 32.78359996795654
    },
    {
      "time": "2026-02-04",
      "value": 32.462799949646
    },
    {
      "time": "2026-02-05",
      "value": 32.167799949645996
    },
    {
      "time": "2026-02-06",
      "value": 31.88999996185303
    },
    {
      "time": "2026-02-09",
      "value": 31.60879997253418
    },
    {
      "time": "2026-02-10",
      "value": 31.333599967956545
    },
    {
      "time": "2026-02-11",
      "value": 31.058399963378907
    },
    {
      "time": "2026-02-12",
      "value": 30.76719997406006
    },
    {
      "time": "2026-02-13",
      "value": 30.486999969482422
    },
    {
      "time": "2026-02-17",
      "value": 30.272199974060058
    },
    {
      "time": "2026-02-18",
      "value": 29.980200004577636
    },
    {
      "time": "2026-02-19",
      "value": 29.687599983215332
    },
    {
      "time": "2026-02-20",
      "value": 29.49560001373291
    },
    {
      "time": "2026-02-23",
      "value": 29.27159999847412
    },
    {
      "time": "2026-02-24",
      "value": 29.08560001373291
    },
    {
      "time": "2026-02-25",
      "value": 28.90310001373291
    },
    {
      "time": "2026-02-26",
      "value": 28.73409999847412
    },
    {
      "time": "2026-02-27",
      "value": 28.55400001525879
    },
    {
      "time": "2026-03-02",
      "value": 28.373600006103516
    },
    {
      "time": "2026-03-03",
      "value": 28.23900001525879
    },
    {
      "time": "2026-03-04",
      "value": 28.07340003967285
    },
    {
      "time": "2026-03-05",
      "value": 27.92120002746582
    },
    {
      "time": "2026-03-06",
      "value": 27.77280002593994
    },
    {
      "time": "2026-03-09",
      "value": 27.5942000579834
    },
    {
      "time": "2026-03-10",
      "value": 27.40980010986328
    },
    {
      "time": "2026-03-11",
      "value": 27.247400093078614
    },
    {
      "time": "2026-03-12",
      "value": 27.065000114440917
    },
    {
      "time": "2026-03-13",
      "value": 26.78440010070801
    },
    {
      "time": "2026-03-16",
      "value": 26.535800094604493
    },
    {
      "time": "2026-03-17",
      "value": 26.296600074768065
    },
    {
      "time": "2026-03-18",
      "value": 26.072600059509277
    },
    {
      "time": "2026-03-19",
      "value": 25.8992000579834
    },
    {
      "time": "2026-03-20",
      "value": 25.694800033569337
    },
    {
      "time": "2026-03-23",
      "value": 25.46740001678467
    },
    {
      "time": "2026-03-24",
      "value": 25.26159999847412
    },
    {
      "time": "2026-03-25",
      "value": 25.05659999847412
    },
    {
      "time": "2026-03-26",
      "value": 24.861000022888184
    },
    {
      "time": "2026-03-27",
      "value": 24.652400016784668
    },
    {
      "time": "2026-03-30",
      "value": 24.46030002593994
    },
    {
      "time": "2026-03-31",
      "value": 24.289400024414064
    },
    {
      "time": "2026-04-01",
      "value": 24.228200035095213
    },
    {
      "time": "2026-04-02",
      "value": 24.175000038146973
    },
    {
      "time": "2026-04-06",
      "value": 24.119400062561034
    },
    {
      "time": "2026-04-07",
      "value": 24.04400005340576
    },
    {
      "time": "2026-04-08",
      "value": 23.963800048828126
    },
    {
      "time": "2026-04-09",
      "value": 23.873200035095216
    },
    {
      "time": "2026-04-10",
      "value": 23.77740005493164
    },
    {
      "time": "2026-04-13",
      "value": 23.70000003814697
    },
    {
      "time": "2026-04-14",
      "value": 23.689000015258788
    },
    {
      "time": "2026-04-15",
      "value": 23.67900001525879
    },
    {
      "time": "2026-04-16",
      "value": 23.64400001525879
    },
    {
      "time": "2026-04-17",
      "value": 23.58940002441406
    },
    {
      "time": "2026-04-20",
      "value": 23.519200019836425
    },
    {
      "time": "2026-04-21",
      "value": 23.436599998474122
    },
    {
      "time": "2026-04-22",
      "value": 23.34879997253418
    },
    {
      "time": "2026-04-23",
      "value": 23.31479995727539
    },
    {
      "time": "2026-04-24",
      "value": 23.27759994506836
    },
    {
      "time": "2026-04-27",
      "value": 23.2557999420166
    },
    {
      "time": "2026-04-28",
      "value": 23.265799942016603
    },
    {
      "time": "2026-04-29",
      "value": 23.30039993286133
    },
    {
      "time": "2026-04-30",
      "value": 23.342199935913087
    },
    {
      "time": "2026-05-01",
      "value": 23.379799919128416
    },
    {
      "time": "2026-05-04",
      "value": 23.417199897766114
    },
    {
      "time": "2026-05-05",
      "value": 23.461399917602538
    },
    {
      "time": "2026-05-06",
      "value": 23.42539993286133
    },
    {
      "time": "2026-05-07",
      "value": 23.34739994049072
    },
    {
      "time": "2026-05-08",
      "value": 23.28199993133545
    },
    {
      "time": "2026-05-11",
      "value": 23.272099914550783
    },
    {
      "time": "2026-05-12",
      "value": 23.238899917602538
    },
    {
      "time": "2026-05-13",
      "value": 23.247499923706055
    },
    {
      "time": "2026-05-14",
      "value": 23.23329990386963
    },
    {
      "time": "2026-05-15",
      "value": 23.29829990386963
    },
    {
      "time": "2026-05-18",
      "value": 23.33669990539551
    },
    {
      "time": "2026-05-19",
      "value": 23.373499908447265
    },
    {
      "time": "2026-05-20",
      "value": 23.43709987640381
    },
    {
      "time": "2026-05-21",
      "value": 23.49549987792969
    },
    {
      "time": "2026-05-22",
      "value": 23.546699867248535
    },
    {
      "time": "2026-05-26",
      "value": 23.68999984741211
    },
    {
      "time": "2026-05-27",
      "value": 23.828599853515627
    },
    {
      "time": "2026-05-28",
      "value": 23.958599853515626
    },
    {
      "time": "2026-05-29",
      "value": 24.087599868774415
    },
    {
      "time": "2026-06-01",
      "value": 24.22269989013672
    },
    {
      "time": "2026-06-02",
      "value": 24.38469989776611
    },
    {
      "time": "2026-06-03",
      "value": 24.546899909973146
    },
    {
      "time": "2026-06-04",
      "value": 24.663099899291993
    },
    {
      "time": "2026-06-05",
      "value": 24.73149990081787
    },
    {
      "time": "2026-06-08",
      "value": 24.79309989929199
    },
    {
      "time": "2026-06-09",
      "value": 24.854499893188475
    },
    {
      "time": "2026-06-10",
      "value": 24.914499893188477
    },
    {
      "time": "2026-06-11",
      "value": 24.956299896240235
    },
    {
      "time": "2026-06-12",
      "value": 24.90429988861084
    },
    {
      "time": "2026-06-15",
      "value": 24.848199882507323
    },
    {
      "time": "2026-06-16",
      "value": 24.74999988555908
    },
    {
      "time": "2026-06-17",
      "value": 24.63239990234375
    },
    {
      "time": "2026-06-18",
      "value": 24.517799892425536
    },
    {
      "time": "2026-06-22",
      "value": 24.399999885559083
    },
    {
      "time": "2026-06-23",
      "value": 24.277199878692628
    },
    {
      "time": "2026-06-24",
      "value": 24.131199893951415
    },
    {
      "time": "2026-06-25",
      "value": 23.93199991226196
    },
    {
      "time": "2026-06-26",
      "value": 23.71459991455078
    },
    {
      "time": "2026-06-29",
      "value": 23.515599918365478
    },
    {
      "time": "2026-06-30",
      "value": 23.353799896240233
    },
    {
      "time": "2026-07-01",
      "value": 23.210999908447267
    },
    {
      "time": "2026-07-02",
      "value": 23.05199993133545
    },
    {
      "time": "2026-07-06",
      "value": 22.907799949645995
    },
    {
      "time": "2026-07-07",
      "value": 22.712799949645998
    },
    {
      "time": "2026-07-08",
      "value": 22.53199996948242
    },
    {
      "time": "2026-07-09",
      "value": 22.338999977111815
    },
    {
      "time": "2026-07-10",
      "value": 22.11659996032715
    },
    {
      "time": "2026-07-13",
      "value": 21.902199974060057
    },
    {
      "time": "2026-07-14",
      "value": 21.654999961853026
    },
    {
      "time": "2026-07-15",
      "value": 21.415599975585938
    },
    {
      "time": "2026-07-16",
      "value": 21.17219997406006
    },
    {
      "time": "2026-07-17",
      "value": 20.931599960327148
    },
    {
      "time": "2026-07-20",
      "value": 20.74159996032715
    },
    {
      "time": "2026-07-21",
      "value": 20.58559995651245
    },
    {
      "time": "2026-07-22",
      "value": 20.40299997329712
    },
    {
      "time": "2026-07-23",
      "value": 20.174999980926515
    },
    {
      "time": "2026-07-24",
      "value": 19.99019998550415
    }
  ],
  "analysis": null
}