{
  "ok": true,
  "cached": false,
  "ticker": "F",
  "price": 14.37,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ford Teams Up With a Chinese Auto Maker. Is It a Good Deal?",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/d2af60bd-0cc3-3d15-a1e7-8254582677ae/ford-teams-up-with-a-chinese.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford Pre-Q2 Earnings Analysis: Buy the Stock Now or Wait?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ford-pre-q2-earnings-analysis-143600748.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stock Market News for July 24, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stock-market-news-july-24-132200865.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford Motor Company (F) Is a Trending Stock: Facts to Know Before Betting on It",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ford-motor-company-f-trending-130004739.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford, China’s Geely to build cars in Spain in joint venture",
      "publisher": "Wards Auto",
      "link": "https://finance.yahoo.com/m/a8ce4215-09a4-3993-a57b-f2f46bea91c0/ford%2C-china%E2%80%99s-geely-to-build.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford Recalls More Than 565,000 Broncos on Engine Compartment Fire Risks",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/ford-recalls-more-565-000-085313015.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford (F) And Geely Team Up To Revive Valencia With New European EVs",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/articles/ford-f-geely-team-revive-060947369.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford set to challenge Tesla after big new deal with tech giant",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/ed82a750-6056-3e37-9714-d29502af8c39/ford-set-to-challenge-tesla.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 11.34000015258789,
      "high": 11.489999771118164,
      "low": 11.239999771118164,
      "close": 11.470000267028809,
      "volume": 52312300
    },
    {
      "time": "2025-07-28",
      "open": 11.479999542236328,
      "high": 11.489999771118164,
      "low": 11.25,
      "close": 11.279999732971191,
      "volume": 54173600
    },
    {
      "time": "2025-07-29",
      "open": 11.289999961853027,
      "high": 11.289999961853027,
      "low": 11.0600004196167,
      "close": 11.079999923706055,
      "volume": 58371500
    },
    {
      "time": "2025-07-30",
      "open": 11.130000114440918,
      "high": 11.130000114440918,
      "low": 10.819999694824219,
      "close": 10.869999885559082,
      "volume": 79866900
    },
    {
      "time": "2025-07-31",
      "open": 10.770000457763672,
      "high": 11.149999618530273,
      "low": 10.680000305175781,
      "close": 11.069999694824219,
      "volume": 101090900
    },
    {
      "time": "2025-08-01",
      "open": 10.920000076293945,
      "high": 10.920000076293945,
      "low": 10.680000305175781,
      "close": 10.819999694824219,
      "volume": 73541500
    },
    {
      "time": "2025-08-04",
      "open": 10.890000343322754,
      "high": 11.020000457763672,
      "low": 10.859999656677246,
      "close": 10.949999809265137,
      "volume": 56696800
    },
    {
      "time": "2025-08-05",
      "open": 10.979999542236328,
      "high": 11.100000381469727,
      "low": 10.899999618530273,
      "close": 11.0600004196167,
      "volume": 58864300
    },
    {
      "time": "2025-08-06",
      "open": 11.109999656677246,
      "high": 11.260000228881836,
      "low": 11.079999923706055,
      "close": 11.210000038146973,
      "volume": 59519800
    },
    {
      "time": "2025-08-07",
      "open": 11.300000190734863,
      "high": 11.390000343322754,
      "low": 11.100000381469727,
      "close": 11.279999732971191,
      "volume": 71775000
    },
    {
      "time": "2025-08-08",
      "open": 11.3100004196167,
      "high": 11.369999885559082,
      "low": 11.210000038146973,
      "close": 11.319999694824219,
      "volume": 48465300
    },
    {
      "time": "2025-08-11",
      "open": 11.300000190734863,
      "high": 11.569999694824219,
      "low": 11.0600004196167,
      "close": 11.140000343322754,
      "volume": 84333000
    },
    {
      "time": "2025-08-12",
      "open": 11.199999809265137,
      "high": 11.319999694824219,
      "low": 11.130000114440918,
      "close": 11.25,
      "volume": 63944100
    },
    {
      "time": "2025-08-13",
      "open": 11.270000457763672,
      "high": 11.489999771118164,
      "low": 11.1899995803833,
      "close": 11.4399995803833,
      "volume": 63823300
    },
    {
      "time": "2025-08-14",
      "open": 11.300000190734863,
      "high": 11.449999809265137,
      "low": 11.220000267028809,
      "close": 11.4399995803833,
      "volume": 52469200
    },
    {
      "time": "2025-08-15",
      "open": 11.430000305175781,
      "high": 11.520000457763672,
      "low": 11.40999984741211,
      "close": 11.4399995803833,
      "volume": 46141400
    },
    {
      "time": "2025-08-18",
      "open": 11.399999618530273,
      "high": 11.479999542236328,
      "low": 11.369999885559082,
      "close": 11.460000038146973,
      "volume": 37113800
    },
    {
      "time": "2025-08-19",
      "open": 11.520000457763672,
      "high": 11.729999542236328,
      "low": 11.489999771118164,
      "close": 11.579999923706055,
      "volume": 58020200
    },
    {
      "time": "2025-08-20",
      "open": 11.520000457763672,
      "high": 11.600000381469727,
      "low": 11.470000267028809,
      "close": 11.489999771118164,
      "volume": 46469900
    },
    {
      "time": "2025-08-21",
      "open": 11.420000076293945,
      "high": 11.430000305175781,
      "low": 11.199999809265137,
      "close": 11.329999923706055,
      "volume": 51779300
    },
    {
      "time": "2025-08-22",
      "open": 11.390000343322754,
      "high": 11.770000457763672,
      "low": 11.390000343322754,
      "close": 11.739999771118164,
      "volume": 58538700
    },
    {
      "time": "2025-08-25",
      "open": 11.720000267028809,
      "high": 11.850000381469727,
      "low": 11.680000305175781,
      "close": 11.819999694824219,
      "volume": 45038800
    },
    {
      "time": "2025-08-26",
      "open": 11.8100004196167,
      "high": 11.869999885559082,
      "low": 11.770000457763672,
      "close": 11.84000015258789,
      "volume": 48613300
    },
    {
      "time": "2025-08-27",
      "open": 11.819999694824219,
      "high": 11.979999542236328,
      "low": 11.8100004196167,
      "close": 11.90999984741211,
      "volume": 40381500
    },
    {
      "time": "2025-08-28",
      "open": 11.989999771118164,
      "high": 11.989999771118164,
      "low": 11.630000114440918,
      "close": 11.710000038146973,
      "volume": 47723700
    },
    {
      "time": "2025-08-29",
      "open": 11.739999771118164,
      "high": 11.829999923706055,
      "low": 11.720000267028809,
      "close": 11.770000457763672,
      "volume": 44069700
    },
    {
      "time": "2025-09-02",
      "open": 11.760000228881836,
      "high": 11.890000343322754,
      "low": 11.640000343322754,
      "close": 11.720000267028809,
      "volume": 57704200
    },
    {
      "time": "2025-09-03",
      "open": 11.670000076293945,
      "high": 11.729999542236328,
      "low": 11.569999694824219,
      "close": 11.619999885559082,
      "volume": 47728700
    },
    {
      "time": "2025-09-04",
      "open": 11.649999618530273,
      "high": 11.699999809265137,
      "low": 11.569999694824219,
      "close": 11.680000305175781,
      "volume": 33136700
    },
    {
      "time": "2025-09-05",
      "open": 11.710000038146973,
      "high": 11.90999984741211,
      "low": 11.65999984741211,
      "close": 11.739999771118164,
      "volume": 47547800
    },
    {
      "time": "2025-09-08",
      "open": 11.75,
      "high": 11.75,
      "low": 11.579999923706055,
      "close": 11.6899995803833,
      "volume": 39734500
    },
    {
      "time": "2025-09-09",
      "open": 11.670000076293945,
      "high": 11.680000305175781,
      "low": 11.449999809265137,
      "close": 11.489999771118164,
      "volume": 41262700
    },
    {
      "time": "2025-09-10",
      "open": 11.489999771118164,
      "high": 11.520000457763672,
      "low": 11.3100004196167,
      "close": 11.420000076293945,
      "volume": 47021300
    },
    {
      "time": "2025-09-11",
      "open": 11.460000038146973,
      "high": 11.789999961853027,
      "low": 11.430000305175781,
      "close": 11.760000228881836,
      "volume": 64196100
    },
    {
      "time": "2025-09-12",
      "open": 11.75,
      "high": 11.8100004196167,
      "low": 11.65999984741211,
      "close": 11.680000305175781,
      "volume": 50100800
    },
    {
      "time": "2025-09-15",
      "open": 11.739999771118164,
      "high": 11.760000228881836,
      "low": 11.609999656677246,
      "close": 11.680000305175781,
      "volume": 47942400
    },
    {
      "time": "2025-09-16",
      "open": 11.6899995803833,
      "high": 11.779999732971191,
      "low": 11.510000228881836,
      "close": 11.609999656677246,
      "volume": 58065000
    },
    {
      "time": "2025-09-17",
      "open": 11.630000114440918,
      "high": 11.880000114440918,
      "low": 11.550000190734863,
      "close": 11.65999984741211,
      "volume": 68585900
    },
    {
      "time": "2025-09-18",
      "open": 11.6899995803833,
      "high": 11.779999732971191,
      "low": 11.619999885559082,
      "close": 11.739999771118164,
      "volume": 55040100
    },
    {
      "time": "2025-09-19",
      "open": 11.770000457763672,
      "high": 11.800000190734863,
      "low": 11.59000015258789,
      "close": 11.619999885559082,
      "volume": 71676300
    },
    {
      "time": "2025-09-22",
      "open": 11.600000381469727,
      "high": 11.699999809265137,
      "low": 11.569999694824219,
      "close": 11.65999984741211,
      "volume": 58432700
    },
    {
      "time": "2025-09-23",
      "open": 11.699999809265137,
      "high": 11.930000305175781,
      "low": 11.699999809265137,
      "close": 11.729999542236328,
      "volume": 55667600
    },
    {
      "time": "2025-09-24",
      "open": 11.729999542236328,
      "high": 11.829999923706055,
      "low": 11.59000015258789,
      "close": 11.630000114440918,
      "volume": 60193800
    },
    {
      "time": "2025-09-25",
      "open": 11.539999961853027,
      "high": 11.649999618530273,
      "low": 11.369999885559082,
      "close": 11.619999885559082,
      "volume": 67656300
    },
    {
      "time": "2025-09-26",
      "open": 11.649999618530273,
      "high": 12.319999694824219,
      "low": 11.649999618530273,
      "close": 12.010000228881836,
      "volume": 117681800
    },
    {
      "time": "2025-09-29",
      "open": 12.100000381469727,
      "high": 12.119999885559082,
      "low": 11.890000343322754,
      "close": 12.09000015258789,
      "volume": 83325000
    },
    {
      "time": "2025-09-30",
      "open": 12.109999656677246,
      "high": 12.199999809265137,
      "low": 11.90999984741211,
      "close": 11.960000038146973,
      "volume": 70765000
    },
    {
      "time": "2025-10-01",
      "open": 12.119999885559082,
      "high": 12.279999732971191,
      "low": 12.039999961853027,
      "close": 12.270000457763672,
      "volume": 73578400
    },
    {
      "time": "2025-10-02",
      "open": 12.279999732971191,
      "high": 12.430000305175781,
      "low": 12.119999885559082,
      "close": 12.220000267028809,
      "volume": 74530500
    },
    {
      "time": "2025-10-03",
      "open": 12.25,
      "high": 12.670000076293945,
      "low": 12.199999809265137,
      "close": 12.670000076293945,
      "volume": 100778600
    },
    {
      "time": "2025-10-06",
      "open": 12.630000114440918,
      "high": 12.800000190734863,
      "low": 12.479999542236328,
      "close": 12.699999809265137,
      "volume": 90544900
    },
    {
      "time": "2025-10-07",
      "open": 12.5,
      "high": 12.529999732971191,
      "low": 11.739999771118164,
      "close": 11.920000076293945,
      "volume": 154390200
    },
    {
      "time": "2025-10-08",
      "open": 11.979999542236328,
      "high": 12.010000228881836,
      "low": 11.680000305175781,
      "close": 11.739999771118164,
      "volume": 78469700
    },
    {
      "time": "2025-10-09",
      "open": 11.75,
      "high": 11.770000457763672,
      "low": 11.479999542236328,
      "close": 11.5,
      "volume": 70320500
    },
    {
      "time": "2025-10-10",
      "open": 11.550000190734863,
      "high": 11.59000015258789,
      "low": 11.350000381469727,
      "close": 11.40999984741211,
      "volume": 84595400
    },
    {
      "time": "2025-10-13",
      "open": 11.489999771118164,
      "high": 11.630000114440918,
      "low": 11.460000038146973,
      "close": 11.539999961853027,
      "volume": 73939400
    },
    {
      "time": "2025-10-14",
      "open": 11.380000114440918,
      "high": 11.760000228881836,
      "low": 11.34000015258789,
      "close": 11.649999618530273,
      "volume": 89117900
    },
    {
      "time": "2025-10-15",
      "open": 11.680000305175781,
      "high": 11.779999732971191,
      "low": 11.640000343322754,
      "close": 11.760000228881836,
      "volume": 88960700
    },
    {
      "time": "2025-10-16",
      "open": 11.739999771118164,
      "high": 11.789999961853027,
      "low": 11.640000343322754,
      "close": 11.739999771118164,
      "volume": 108701200
    },
    {
      "time": "2025-10-17",
      "open": 11.739999771118164,
      "high": 12.010000228881836,
      "low": 11.720000267028809,
      "close": 11.920000076293945,
      "volume": 107633500
    },
    {
      "time": "2025-10-20",
      "open": 11.930000305175781,
      "high": 12.079999923706055,
      "low": 11.90999984741211,
      "close": 11.989999771118164,
      "volume": 77878900
    },
    {
      "time": "2025-10-21",
      "open": 12.260000228881836,
      "high": 12.630000114440918,
      "low": 12.069999694824219,
      "close": 12.5600004196167,
      "volume": 297153200
    },
    {
      "time": "2025-10-22",
      "open": 12.529999732971191,
      "high": 12.600000381469727,
      "low": 12.279999732971191,
      "close": 12.430000305175781,
      "volume": 415062200
    },
    {
      "time": "2025-10-23",
      "open": 12.470000267028809,
      "high": 12.489999771118164,
      "low": 12.1899995803833,
      "close": 12.34000015258789,
      "volume": 479840300
    },
    {
      "time": "2025-10-24",
      "open": 12.729999542236328,
      "high": 13.970000267028809,
      "low": 12.710000038146973,
      "close": 13.84000015258789,
      "volume": 298366900
    },
    {
      "time": "2025-10-27",
      "open": 13.800000190734863,
      "high": 13.800000190734863,
      "low": 13.210000038146973,
      "close": 13.260000228881836,
      "volume": 140859000
    },
    {
      "time": "2025-10-28",
      "open": 13.239999771118164,
      "high": 13.279999732971191,
      "low": 13.039999961853027,
      "close": 13.130000114440918,
      "volume": 96738500
    },
    {
      "time": "2025-10-29",
      "open": 13.100000381469727,
      "high": 13.390000343322754,
      "low": 13.069999694824219,
      "close": 13.239999771118164,
      "volume": 127512200
    },
    {
      "time": "2025-10-30",
      "open": 13.140000343322754,
      "high": 13.289999961853027,
      "low": 13.0600004196167,
      "close": 13.0600004196167,
      "volume": 80766300
    },
    {
      "time": "2025-10-31",
      "open": 13.039999961853027,
      "high": 13.170000076293945,
      "low": 12.989999771118164,
      "close": 13.130000114440918,
      "volume": 68862000
    },
    {
      "time": "2025-11-03",
      "open": 13.100000381469727,
      "high": 13.100000381469727,
      "low": 12.899999618530273,
      "close": 13.010000228881836,
      "volume": 80419400
    },
    {
      "time": "2025-11-04",
      "open": 12.90999984741211,
      "high": 12.930000305175781,
      "low": 12.75,
      "close": 12.789999961853027,
      "volume": 70360600
    },
    {
      "time": "2025-11-05",
      "open": 12.920000076293945,
      "high": 13.3100004196167,
      "low": 12.880000114440918,
      "close": 13.109999656677246,
      "volume": 79134300
    },
    {
      "time": "2025-11-06",
      "open": 13.140000343322754,
      "high": 13.260000228881836,
      "low": 12.979999542236328,
      "close": 13.119999885559082,
      "volume": 82291000
    },
    {
      "time": "2025-11-07",
      "open": 12.960000038146973,
      "high": 13.239999771118164,
      "low": 12.949999809265137,
      "close": 13.210000038146973,
      "volume": 80011300
    },
    {
      "time": "2025-11-10",
      "open": 13.229999542236328,
      "high": 13.239999771118164,
      "low": 13,
      "close": 13.15999984741211,
      "volume": 62051200
    },
    {
      "time": "2025-11-11",
      "open": 13.1899995803833,
      "high": 13.4399995803833,
      "low": 13.1899995803833,
      "close": 13.300000190734863,
      "volume": 79742400
    },
    {
      "time": "2025-11-12",
      "open": 13.300000190734863,
      "high": 13.5,
      "low": 13.300000190734863,
      "close": 13.449999809265137,
      "volume": 61840500
    },
    {
      "time": "2025-11-13",
      "open": 13.399999618530273,
      "high": 13.5,
      "low": 13.25,
      "close": 13.279999732971191,
      "volume": 71481600
    },
    {
      "time": "2025-11-14",
      "open": 13.180000305175781,
      "high": 13.3100004196167,
      "low": 13.100000381469727,
      "close": 13.1899995803833,
      "volume": 67932400
    },
    {
      "time": "2025-11-17",
      "open": 13.180000305175781,
      "high": 13.180000305175781,
      "low": 12.779999732971191,
      "close": 12.880000114440918,
      "volume": 73404400
    },
    {
      "time": "2025-11-18",
      "open": 12.869999885559082,
      "high": 13.09000015258789,
      "low": 12.760000228881836,
      "close": 13.020000457763672,
      "volume": 70215400
    },
    {
      "time": "2025-11-19",
      "open": 13.029999732971191,
      "high": 13.149999618530273,
      "low": 12.859999656677246,
      "close": 12.899999618530273,
      "volume": 49619300
    },
    {
      "time": "2025-11-20",
      "open": 12.90999984741211,
      "high": 13.010000228881836,
      "low": 12.380000114440918,
      "close": 12.40999984741211,
      "volume": 95861900
    },
    {
      "time": "2025-11-21",
      "open": 12.510000228881836,
      "high": 12.9399995803833,
      "low": 12.489999771118164,
      "close": 12.829999923706055,
      "volume": 74048900
    },
    {
      "time": "2025-11-24",
      "open": 12.84000015258789,
      "high": 12.979999542236328,
      "low": 12.829999923706055,
      "close": 12.960000038146973,
      "volume": 52936200
    },
    {
      "time": "2025-11-25",
      "open": 12.989999771118164,
      "high": 13.260000228881836,
      "low": 12.979999542236328,
      "close": 13.170000076293945,
      "volume": 52885000
    },
    {
      "time": "2025-11-26",
      "open": 13.170000076293945,
      "high": 13.260000228881836,
      "low": 13.119999885559082,
      "close": 13.1899995803833,
      "volume": 44942200
    },
    {
      "time": "2025-11-28",
      "open": 13.210000038146973,
      "high": 13.34000015258789,
      "low": 13.180000305175781,
      "close": 13.279999732971191,
      "volume": 29536200
    },
    {
      "time": "2025-12-01",
      "open": 13.199999809265137,
      "high": 13.390000343322754,
      "low": 13.130000114440918,
      "close": 13.15999984741211,
      "volume": 51594000
    },
    {
      "time": "2025-12-02",
      "open": 13.1899995803833,
      "high": 13.1899995803833,
      "low": 12.869999885559082,
      "close": 12.960000038146973,
      "volume": 57641700
    },
    {
      "time": "2025-12-03",
      "open": 12.989999771118164,
      "high": 13.140000343322754,
      "low": 12.960000038146973,
      "close": 13.09000015258789,
      "volume": 45364700
    },
    {
      "time": "2025-12-04",
      "open": 13.1899995803833,
      "high": 13.239999771118164,
      "low": 13.0600004196167,
      "close": 13.140000343322754,
      "volume": 47554800
    },
    {
      "time": "2025-12-05",
      "open": 13.149999618530273,
      "high": 13.279999732971191,
      "low": 13,
      "close": 13.029999732971191,
      "volume": 54099400
    },
    {
      "time": "2025-12-08",
      "open": 13.069999694824219,
      "high": 13.15999984741211,
      "low": 12.949999809265137,
      "close": 13.140000343322754,
      "volume": 45580800
    },
    {
      "time": "2025-12-09",
      "open": 13.130000114440918,
      "high": 13.220000267028809,
      "low": 13.0600004196167,
      "close": 13.079999923706055,
      "volume": 33350000
    },
    {
      "time": "2025-12-10",
      "open": 13.079999923706055,
      "high": 13.420000076293945,
      "low": 13.069999694824219,
      "close": 13.40999984741211,
      "volume": 72210700
    },
    {
      "time": "2025-12-11",
      "open": 13.390000343322754,
      "high": 13.680000305175781,
      "low": 13.300000190734863,
      "close": 13.630000114440918,
      "volume": 59012300
    },
    {
      "time": "2025-12-12",
      "open": 13.670000076293945,
      "high": 13.84000015258789,
      "low": 13.670000076293945,
      "close": 13.760000228881836,
      "volume": 48337300
    },
    {
      "time": "2025-12-15",
      "open": 13.800000190734863,
      "high": 13.8100004196167,
      "low": 13.489999771118164,
      "close": 13.649999618530273,
      "volume": 53577300
    },
    {
      "time": "2025-12-16",
      "open": 13.720000267028809,
      "high": 13.989999771118164,
      "low": 13.569999694824219,
      "close": 13.670000076293945,
      "volume": 69408900
    },
    {
      "time": "2025-12-17",
      "open": 13.630000114440918,
      "high": 13.65999984741211,
      "low": 13.289999961853027,
      "close": 13.3100004196167,
      "volume": 58320600
    },
    {
      "time": "2025-12-18",
      "open": 13.380000114440918,
      "high": 13.470000267028809,
      "low": 13.25,
      "close": 13.319999694824219,
      "volume": 52604800
    },
    {
      "time": "2025-12-19",
      "open": 13.3100004196167,
      "high": 13.479999542236328,
      "low": 13.279999732971191,
      "close": 13.470000267028809,
      "volume": 61640600
    },
    {
      "time": "2025-12-22",
      "open": 13.510000228881836,
      "high": 13.609999656677246,
      "low": 13.420000076293945,
      "close": 13.460000038146973,
      "volume": 31106100
    },
    {
      "time": "2025-12-23",
      "open": 13.430000305175781,
      "high": 13.449999809265137,
      "low": 13.279999732971191,
      "close": 13.289999961853027,
      "volume": 25440800
    },
    {
      "time": "2025-12-24",
      "open": 13.300000190734863,
      "high": 13.380000114440918,
      "low": 13.25,
      "close": 13.359999656677246,
      "volume": 14227600
    },
    {
      "time": "2025-12-26",
      "open": 13.34000015258789,
      "high": 13.380000114440918,
      "low": 13.260000228881836,
      "close": 13.3100004196167,
      "volume": 22471400
    },
    {
      "time": "2025-12-29",
      "open": 13.270000457763672,
      "high": 13.3100004196167,
      "low": 13.239999771118164,
      "close": 13.279999732971191,
      "volume": 24398300
    },
    {
      "time": "2025-12-30",
      "open": 13.279999732971191,
      "high": 13.289999961853027,
      "low": 13.199999809265137,
      "close": 13.229999542236328,
      "volume": 23002800
    },
    {
      "time": "2025-12-31",
      "open": 13.210000038146973,
      "high": 13.220000267028809,
      "low": 13.119999885559082,
      "close": 13.119999885559082,
      "volume": 26302300
    },
    {
      "time": "2026-01-02",
      "open": 13.180000305175781,
      "high": 13.390000343322754,
      "low": 13.0600004196167,
      "close": 13.34000015258789,
      "volume": 46366900
    },
    {
      "time": "2026-01-05",
      "open": 13.25,
      "high": 13.479999542236328,
      "low": 13.199999809265137,
      "close": 13.470000267028809,
      "volume": 50135200
    },
    {
      "time": "2026-01-06",
      "open": 13.510000228881836,
      "high": 13.859999656677246,
      "low": 13.319999694824219,
      "close": 13.800000190734863,
      "volume": 84534700
    },
    {
      "time": "2026-01-07",
      "open": 13.800000190734863,
      "high": 13.819999694824219,
      "low": 13.59000015258789,
      "close": 13.739999771118164,
      "volume": 50609000
    },
    {
      "time": "2026-01-08",
      "open": 13.890000343322754,
      "high": 14.5,
      "low": 13.890000343322754,
      "close": 14.399999618530273,
      "volume": 154276800
    },
    {
      "time": "2026-01-09",
      "open": 14.350000381469727,
      "high": 14.40999984741211,
      "low": 14.09000015258789,
      "close": 14.199999809265137,
      "volume": 68436200
    },
    {
      "time": "2026-01-12",
      "open": 14.149999618530273,
      "high": 14.1899995803833,
      "low": 13.960000038146973,
      "close": 14.029999732971191,
      "volume": 53444000
    },
    {
      "time": "2026-01-13",
      "open": 14.0600004196167,
      "high": 14.130000114440918,
      "low": 13.960000038146973,
      "close": 13.979999542236328,
      "volume": 58867500
    },
    {
      "time": "2026-01-14",
      "open": 14,
      "high": 14.119999885559082,
      "low": 13.789999961853027,
      "close": 13.84000015258789,
      "volume": 65318600
    },
    {
      "time": "2026-01-15",
      "open": 13.920000076293945,
      "high": 14.130000114440918,
      "low": 13.789999961853027,
      "close": 13.8100004196167,
      "volume": 44241500
    },
    {
      "time": "2026-01-16",
      "open": 13.760000228881836,
      "high": 13.800000190734863,
      "low": 13.59000015258789,
      "close": 13.600000381469727,
      "volume": 60750800
    },
    {
      "time": "2026-01-20",
      "open": 13.470000267028809,
      "high": 13.609999656677246,
      "low": 13.229999542236328,
      "close": 13.279999732971191,
      "volume": 67018100
    },
    {
      "time": "2026-01-21",
      "open": 13.40999984741211,
      "high": 13.770000457763672,
      "low": 13.40999984741211,
      "close": 13.770000457763672,
      "volume": 58160100
    },
    {
      "time": "2026-01-22",
      "open": 13.779999732971191,
      "high": 13.84000015258789,
      "low": 13.699999809265137,
      "close": 13.710000038146973,
      "volume": 38170300
    },
    {
      "time": "2026-01-23",
      "open": 13.699999809265137,
      "high": 13.699999809265137,
      "low": 13.550000190734863,
      "close": 13.5600004196167,
      "volume": 39702100
    },
    {
      "time": "2026-01-26",
      "open": 13.5600004196167,
      "high": 13.65999984741211,
      "low": 13.34000015258789,
      "close": 13.4399995803833,
      "volume": 59171000
    },
    {
      "time": "2026-01-27",
      "open": 13.640000343322754,
      "high": 13.949999809265137,
      "low": 13.510000228881836,
      "close": 13.930000305175781,
      "volume": 100003700
    },
    {
      "time": "2026-01-28",
      "open": 13.880000114440918,
      "high": 13.890000343322754,
      "low": 13.760000228881836,
      "close": 13.819999694824219,
      "volume": 48751800
    },
    {
      "time": "2026-01-29",
      "open": 13.890000343322754,
      "high": 14.09000015258789,
      "low": 13.800000190734863,
      "close": 14,
      "volume": 84803900
    },
    {
      "time": "2026-01-30",
      "open": 13.90999984741211,
      "high": 13.979999542236328,
      "low": 13.789999961853027,
      "close": 13.880000114440918,
      "volume": 66996300
    },
    {
      "time": "2026-02-02",
      "open": 13.859999656677246,
      "high": 13.899999618530273,
      "low": 13.75,
      "close": 13.8100004196167,
      "volume": 54218100
    },
    {
      "time": "2026-02-03",
      "open": 13.819999694824219,
      "high": 14.039999961853027,
      "low": 13.609999656677246,
      "close": 13.729999542236328,
      "volume": 76638000
    },
    {
      "time": "2026-02-04",
      "open": 13.720000267028809,
      "high": 14,
      "low": 13.6899995803833,
      "close": 13.819999694824219,
      "volume": 70488700
    },
    {
      "time": "2026-02-05",
      "open": 13.75,
      "high": 13.819999694824219,
      "low": 13.529999732971191,
      "close": 13.720000267028809,
      "volume": 79719900
    },
    {
      "time": "2026-02-06",
      "open": 13.779999732971191,
      "high": 13.880000114440918,
      "low": 13.670000076293945,
      "close": 13.800000190734863,
      "volume": 55588200
    },
    {
      "time": "2026-02-09",
      "open": 13.75,
      "high": 13.779999732971191,
      "low": 13.529999732971191,
      "close": 13.59000015258789,
      "volume": 59778000
    },
    {
      "time": "2026-02-10",
      "open": 13.640000343322754,
      "high": 13.739999771118164,
      "low": 13.569999694824219,
      "close": 13.569999694824219,
      "volume": 80827700
    },
    {
      "time": "2026-02-11",
      "open": 13.619999885559082,
      "high": 13.880000114440918,
      "low": 13.520000457763672,
      "close": 13.850000381469727,
      "volume": 129595000
    },
    {
      "time": "2026-02-12",
      "open": 13.899999618530273,
      "high": 14.359999656677246,
      "low": 13.850000381469727,
      "close": 14,
      "volume": 133257200
    },
    {
      "time": "2026-02-13",
      "open": 13.880000114440918,
      "high": 14.34000015258789,
      "low": 13.850000381469727,
      "close": 14.119999885559082,
      "volume": 87400200
    },
    {
      "time": "2026-02-17",
      "open": 14.09000015258789,
      "high": 14.170000076293945,
      "low": 13.930000305175781,
      "close": 14.130000114440918,
      "volume": 57684800
    },
    {
      "time": "2026-02-18",
      "open": 14.109999656677246,
      "high": 14.140000343322754,
      "low": 13.8100004196167,
      "close": 13.850000381469727,
      "volume": 64199300
    },
    {
      "time": "2026-02-19",
      "open": 13.770000457763672,
      "high": 13.949999809265137,
      "low": 13.6899995803833,
      "close": 13.779999732971191,
      "volume": 58268500
    },
    {
      "time": "2026-02-20",
      "open": 13.779999732971191,
      "high": 14.039999961853027,
      "low": 13.720000267028809,
      "close": 14.010000228881836,
      "volume": 67701100
    },
    {
      "time": "2026-02-23",
      "open": 13.979999542236328,
      "high": 14.039999961853027,
      "low": 13.569999694824219,
      "close": 13.640000343322754,
      "volume": 59134400
    },
    {
      "time": "2026-02-24",
      "open": 13.770000457763672,
      "high": 14.329999923706055,
      "low": 13.729999542236328,
      "close": 14.199999809265137,
      "volume": 73560800
    },
    {
      "time": "2026-02-25",
      "open": 14.25,
      "high": 14.489999771118164,
      "low": 14.149999618530273,
      "close": 14.430000305175781,
      "volume": 58968700
    },
    {
      "time": "2026-02-26",
      "open": 14.449999809265137,
      "high": 14.800000190734863,
      "low": 14.300000190734863,
      "close": 14.40999984741211,
      "volume": 61456300
    },
    {
      "time": "2026-02-27",
      "open": 14.319999694824219,
      "high": 14.569999694824219,
      "low": 14.029999732971191,
      "close": 14.09000015258789,
      "volume": 73157000
    },
    {
      "time": "2026-03-02",
      "open": 13.930000305175781,
      "high": 13.930000305175781,
      "low": 13.220000267028809,
      "close": 13.390000343322754,
      "volume": 110305500
    },
    {
      "time": "2026-03-03",
      "open": 13.069999694824219,
      "high": 13.180000305175781,
      "low": 12.680000305175781,
      "close": 12.699999809265137,
      "volume": 102354700
    },
    {
      "time": "2026-03-04",
      "open": 12.949999809265137,
      "high": 13.149999618530273,
      "low": 12.8100004196167,
      "close": 12.8100004196167,
      "volume": 73976700
    },
    {
      "time": "2026-03-05",
      "open": 12.699999809265137,
      "high": 12.75,
      "low": 12.239999771118164,
      "close": 12.34000015258789,
      "volume": 71944300
    },
    {
      "time": "2026-03-06",
      "open": 12.170000076293945,
      "high": 12.319999694824219,
      "low": 12.029999732971191,
      "close": 12.149999618530273,
      "volume": 59877700
    },
    {
      "time": "2026-03-09",
      "open": 11.9399995803833,
      "high": 12.199999809265137,
      "low": 11.800000190734863,
      "close": 12.1899995803833,
      "volume": 69611200
    },
    {
      "time": "2026-03-10",
      "open": 12.1899995803833,
      "high": 12.510000228881836,
      "low": 12.1899995803833,
      "close": 12.239999771118164,
      "volume": 56746300
    },
    {
      "time": "2026-03-11",
      "open": 12.270000457763672,
      "high": 12.489999771118164,
      "low": 12.029999732971191,
      "close": 12.109999656677246,
      "volume": 50074500
    },
    {
      "time": "2026-03-12",
      "open": 11.930000305175781,
      "high": 12.1899995803833,
      "low": 11.850000381469727,
      "close": 12.039999961853027,
      "volume": 51733900
    },
    {
      "time": "2026-03-13",
      "open": 12.109999656677246,
      "high": 12.130000114440918,
      "low": 11.649999618530273,
      "close": 11.670000076293945,
      "volume": 48546500
    },
    {
      "time": "2026-03-16",
      "open": 11.819999694824219,
      "high": 11.880000114440918,
      "low": 11.640000343322754,
      "close": 11.710000038146973,
      "volume": 49441400
    },
    {
      "time": "2026-03-17",
      "open": 11.859999656677246,
      "high": 12.029999732971191,
      "low": 11.84000015258789,
      "close": 11.9399995803833,
      "volume": 59520100
    },
    {
      "time": "2026-03-18",
      "open": 11.869999885559082,
      "high": 12.010000228881836,
      "low": 11.699999809265137,
      "close": 11.789999961853027,
      "volume": 55564800
    },
    {
      "time": "2026-03-19",
      "open": 11.680000305175781,
      "high": 11.75,
      "low": 11.479999542236328,
      "close": 11.640000343322754,
      "volume": 47423400
    },
    {
      "time": "2026-03-20",
      "open": 11.640000343322754,
      "high": 11.680000305175781,
      "low": 11.369999885559082,
      "close": 11.520000457763672,
      "volume": 147725100
    },
    {
      "time": "2026-03-23",
      "open": 11.930000305175781,
      "high": 12.010000228881836,
      "low": 11.720000267028809,
      "close": 11.760000228881836,
      "volume": 44442200
    },
    {
      "time": "2026-03-24",
      "open": 11.680000305175781,
      "high": 11.880000114440918,
      "low": 11.670000076293945,
      "close": 11.84000015258789,
      "volume": 31903900
    },
    {
      "time": "2026-03-25",
      "open": 11.949999809265137,
      "high": 12.010000228881836,
      "low": 11.65999984741211,
      "close": 11.670000076293945,
      "volume": 37746100
    },
    {
      "time": "2026-03-26",
      "open": 11.5600004196167,
      "high": 11.720000267028809,
      "low": 11.489999771118164,
      "close": 11.600000381469727,
      "volume": 28517600
    },
    {
      "time": "2026-03-27",
      "open": 11.539999961853027,
      "high": 11.550000190734863,
      "low": 11.289999961853027,
      "close": 11.369999885559082,
      "volume": 33064600
    },
    {
      "time": "2026-03-30",
      "open": 11.40999984741211,
      "high": 11.449999809265137,
      "low": 11.109999656677246,
      "close": 11.210000038146973,
      "volume": 41459900
    },
    {
      "time": "2026-03-31",
      "open": 11.359999656677246,
      "high": 11.59000015258789,
      "low": 11.270000457763672,
      "close": 11.539999961853027,
      "volume": 38287900
    },
    {
      "time": "2026-04-01",
      "open": 11.619999885559082,
      "high": 11.6899995803833,
      "low": 11.579999923706055,
      "close": 11.680000305175781,
      "volume": 33991700
    },
    {
      "time": "2026-04-02",
      "open": 11.470000267028809,
      "high": 11.619999885559082,
      "low": 11.359999656677246,
      "close": 11.600000381469727,
      "volume": 31109100
    },
    {
      "time": "2026-04-06",
      "open": 11.600000381469727,
      "high": 11.630000114440918,
      "low": 11.5,
      "close": 11.609999656677246,
      "volume": 24374600
    },
    {
      "time": "2026-04-07",
      "open": 11.539999961853027,
      "high": 11.609999656677246,
      "low": 11.350000381469727,
      "close": 11.520000457763672,
      "volume": 41991600
    },
    {
      "time": "2026-04-08",
      "open": 11.960000038146973,
      "high": 12.239999771118164,
      "low": 11.960000038146973,
      "close": 12.180000305175781,
      "volume": 58140000
    },
    {
      "time": "2026-04-09",
      "open": 12.069999694824219,
      "high": 12.270000457763672,
      "low": 11.960000038146973,
      "close": 12.239999771118164,
      "volume": 32576200
    },
    {
      "time": "2026-04-10",
      "open": 12.34000015258789,
      "high": 12.420000076293945,
      "low": 12.069999694824219,
      "close": 12.130000114440918,
      "volume": 28362700
    },
    {
      "time": "2026-04-13",
      "open": 12.029999732971191,
      "high": 12.170000076293945,
      "low": 11.920000076293945,
      "close": 12.15999984741211,
      "volume": 32688600
    },
    {
      "time": "2026-04-14",
      "open": 12.510000228881836,
      "high": 12.75,
      "low": 12.449999809265137,
      "close": 12.710000038146973,
      "volume": 50232200
    },
    {
      "time": "2026-04-15",
      "open": 12.699999809265137,
      "high": 12.760000228881836,
      "low": 12.489999771118164,
      "close": 12.710000038146973,
      "volume": 39926500
    },
    {
      "time": "2026-04-16",
      "open": 12.670000076293945,
      "high": 12.75,
      "low": 12.420000076293945,
      "close": 12.4399995803833,
      "volume": 37407700
    },
    {
      "time": "2026-04-17",
      "open": 12.640000343322754,
      "high": 13.039999961853027,
      "low": 12.619999885559082,
      "close": 12.869999885559082,
      "volume": 45735000
    },
    {
      "time": "2026-04-20",
      "open": 12.8100004196167,
      "high": 12.920000076293945,
      "low": 12.75,
      "close": 12.869999885559082,
      "volume": 26029000
    },
    {
      "time": "2026-04-21",
      "open": 12.869999885559082,
      "high": 13.029999732971191,
      "low": 12.779999732971191,
      "close": 12.779999732971191,
      "volume": 32210000
    },
    {
      "time": "2026-04-22",
      "open": 12.84000015258789,
      "high": 12.880000114440918,
      "low": 12.579999923706055,
      "close": 12.630000114440918,
      "volume": 23958300
    },
    {
      "time": "2026-04-23",
      "open": 12.609999656677246,
      "high": 12.699999809265137,
      "low": 12.369999885559082,
      "close": 12.479999542236328,
      "volume": 30844500
    },
    {
      "time": "2026-04-24",
      "open": 12.449999809265137,
      "high": 12.460000038146973,
      "low": 12.289999961853027,
      "close": 12.380000114440918,
      "volume": 35043500
    },
    {
      "time": "2026-04-27",
      "open": 12.380000114440918,
      "high": 12.649999618530273,
      "low": 12.380000114440918,
      "close": 12.489999771118164,
      "volume": 35098200
    },
    {
      "time": "2026-04-28",
      "open": 12.520000457763672,
      "high": 12.520000457763672,
      "low": 12.239999771118164,
      "close": 12.399999618530273,
      "volume": 44278000
    },
    {
      "time": "2026-04-29",
      "open": 12.369999885559082,
      "high": 12.380000114440918,
      "low": 12.140000343322754,
      "close": 12.239999771118164,
      "volume": 48672800
    },
    {
      "time": "2026-04-30",
      "open": 11.550000190734863,
      "high": 12.09000015258789,
      "low": 11.470000267028809,
      "close": 12.079999923706055,
      "volume": 80557900
    },
    {
      "time": "2026-05-01",
      "open": 12.0600004196167,
      "high": 12.069999694824219,
      "low": 11.779999732971191,
      "close": 11.880000114440918,
      "volume": 52880500
    },
    {
      "time": "2026-05-04",
      "open": 11.850000381469727,
      "high": 11.880000114440918,
      "low": 11.460000038146973,
      "close": 11.5,
      "volume": 51014800
    },
    {
      "time": "2026-05-05",
      "open": 11.5600004196167,
      "high": 11.789999961853027,
      "low": 11.5600004196167,
      "close": 11.6899995803833,
      "volume": 42262100
    },
    {
      "time": "2026-05-06",
      "open": 11.9399995803833,
      "high": 12.25,
      "low": 11.9399995803833,
      "close": 12.170000076293945,
      "volume": 52111200
    },
    {
      "time": "2026-05-07",
      "open": 12.220000267028809,
      "high": 12.300000190734863,
      "low": 12.0600004196167,
      "close": 12.180000305175781,
      "volume": 38986700
    },
    {
      "time": "2026-05-08",
      "open": 12.289999961853027,
      "high": 12.369999885559082,
      "low": 12.180000305175781,
      "close": 12.319999694824219,
      "volume": 38453500
    },
    {
      "time": "2026-05-11",
      "open": 12.34000015258789,
      "high": 12.390000343322754,
      "low": 12.010000228881836,
      "close": 12.050000190734863,
      "volume": 48850800
    },
    {
      "time": "2026-05-12",
      "open": 11.920000076293945,
      "high": 12.029999732971191,
      "low": 11.800000190734863,
      "close": 11.989999771118164,
      "volume": 42165300
    },
    {
      "time": "2026-05-13",
      "open": 11.970000267028809,
      "high": 13.9399995803833,
      "low": 11.970000267028809,
      "close": 13.569999694824219,
      "volume": 216261200
    },
    {
      "time": "2026-05-14",
      "open": 13.75,
      "high": 14.9399995803833,
      "low": 13.630000114440918,
      "close": 14.479999542236328,
      "volume": 187021600
    },
    {
      "time": "2026-05-15",
      "open": 13.979999542236328,
      "high": 14.050000190734863,
      "low": 13.289999961853027,
      "close": 13.399999618530273,
      "volume": 108272300
    },
    {
      "time": "2026-05-18",
      "open": 13.989999771118164,
      "high": 13.989999771118164,
      "low": 13.020000457763672,
      "close": 13.029999732971191,
      "volume": 69708800
    },
    {
      "time": "2026-05-19",
      "open": 12.890000343322754,
      "high": 13.229999542236328,
      "low": 12.720000267028809,
      "close": 13.0600004196167,
      "volume": 41418200
    },
    {
      "time": "2026-05-20",
      "open": 13.050000190734863,
      "high": 13.3100004196167,
      "low": 12.920000076293945,
      "close": 13.220000267028809,
      "volume": 42349000
    },
    {
      "time": "2026-05-21",
      "open": 13.170000076293945,
      "high": 13.800000190734863,
      "low": 13.140000343322754,
      "close": 13.670000076293945,
      "volume": 72523100
    },
    {
      "time": "2026-05-22",
      "open": 13.789999961853027,
      "high": 14.949999809265137,
      "low": 13.770000457763672,
      "close": 14.930000305175781,
      "volume": 109712200
    },
    {
      "time": "2026-05-26",
      "open": 14.779999732971191,
      "high": 15.550000190734863,
      "low": 14.779999732971191,
      "close": 15.319999694824219,
      "volume": 90423300
    },
    {
      "time": "2026-05-27",
      "open": 15.430000305175781,
      "high": 16.059999465942383,
      "low": 15.390000343322754,
      "close": 15.880000114440918,
      "volume": 89234100
    },
    {
      "time": "2026-05-28",
      "open": 15.859999656677246,
      "high": 16.75,
      "low": 15.859999656677246,
      "close": 16.649999618530273,
      "volume": 98577300
    },
    {
      "time": "2026-05-29",
      "open": 16.8799991607666,
      "high": 17.780000686645508,
      "low": 16.81999969482422,
      "close": 17.440000534057617,
      "volume": 154228200
    },
    {
      "time": "2026-06-01",
      "open": 17.3799991607666,
      "high": 17.479999542236328,
      "low": 16.6299991607666,
      "close": 16.6299991607666,
      "volume": 97586400
    },
    {
      "time": "2026-06-02",
      "open": 16.56999969482422,
      "high": 16.75,
      "low": 15.829999923706055,
      "close": 16.149999618530273,
      "volume": 72847500
    },
    {
      "time": "2026-06-03",
      "open": 16.010000228881836,
      "high": 16.200000762939453,
      "low": 15.630000114440918,
      "close": 15.710000038146973,
      "volume": 59298500
    },
    {
      "time": "2026-06-04",
      "open": 15.890000343322754,
      "high": 15.890000343322754,
      "low": 15.220000267028809,
      "close": 15.34000015258789,
      "volume": 50079400
    },
    {
      "time": "2026-06-05",
      "open": 15.229999542236328,
      "high": 15.260000228881836,
      "low": 14.680000305175781,
      "close": 14.899999618530273,
      "volume": 65372100
    },
    {
      "time": "2026-06-08",
      "open": 14.989999771118164,
      "high": 15.1899995803833,
      "low": 14.90999984741211,
      "close": 15,
      "volume": 33038300
    },
    {
      "time": "2026-06-09",
      "open": 15.109999656677246,
      "high": 15.390000343322754,
      "low": 14.489999771118164,
      "close": 14.949999809265137,
      "volume": 51032600
    },
    {
      "time": "2026-06-10",
      "open": 14.84000015258789,
      "high": 14.84000015258789,
      "low": 14.229999542236328,
      "close": 14.300000190734863,
      "volume": 50776700
    },
    {
      "time": "2026-06-11",
      "open": 14.300000190734863,
      "high": 14.779999732971191,
      "low": 14.100000381469727,
      "close": 14.710000038146973,
      "volume": 47657200
    },
    {
      "time": "2026-06-12",
      "open": 14.75,
      "high": 15,
      "low": 14.609999656677246,
      "close": 14.84000015258789,
      "volume": 42162200
    },
    {
      "time": "2026-06-15",
      "open": 15.220000267028809,
      "high": 15.479999542236328,
      "low": 14.739999771118164,
      "close": 14.770000457763672,
      "volume": 48551900
    },
    {
      "time": "2026-06-16",
      "open": 14.789999961853027,
      "high": 14.850000381469727,
      "low": 14.40999984741211,
      "close": 14.40999984741211,
      "volume": 47490000
    },
    {
      "time": "2026-06-17",
      "open": 14.430000305175781,
      "high": 14.479999542236328,
      "low": 13.930000305175781,
      "close": 13.960000038146973,
      "volume": 43099800
    },
    {
      "time": "2026-06-18",
      "open": 14.119999885559082,
      "high": 14.130000114440918,
      "low": 13.720000267028809,
      "close": 14.0600004196167,
      "volume": 88711700
    },
    {
      "time": "2026-06-22",
      "open": 14.100000381469727,
      "high": 14.5600004196167,
      "low": 13.949999809265137,
      "close": 14.109999656677246,
      "volume": 66738100
    },
    {
      "time": "2026-06-23",
      "open": 13.84000015258789,
      "high": 14.220000267028809,
      "low": 13.739999771118164,
      "close": 14,
      "volume": 65368300
    },
    {
      "time": "2026-06-24",
      "open": 14.029999732971191,
      "high": 14.149999618530273,
      "low": 13.710000038146973,
      "close": 13.84000015258789,
      "volume": 51675000
    },
    {
      "time": "2026-06-25",
      "open": 13.920000076293945,
      "high": 14.359999656677246,
      "low": 13.890000343322754,
      "close": 14.109999656677246,
      "volume": 61741400
    },
    {
      "time": "2026-06-26",
      "open": 13.970000267028809,
      "high": 14.479999542236328,
      "low": 13.970000267028809,
      "close": 14.130000114440918,
      "volume": 59551900
    },
    {
      "time": "2026-06-29",
      "open": 14.09000015258789,
      "high": 14.25,
      "low": 13.960000038146973,
      "close": 14.020000457763672,
      "volume": 46333200
    },
    {
      "time": "2026-06-30",
      "open": 14.020000457763672,
      "high": 14.1899995803833,
      "low": 13.789999961853027,
      "close": 13.899999618530273,
      "volume": 59308700
    },
    {
      "time": "2026-07-01",
      "open": 13.850000381469727,
      "high": 13.880000114440918,
      "low": 13.550000190734863,
      "close": 13.640000343322754,
      "volume": 44544000
    },
    {
      "time": "2026-07-02",
      "open": 13.819999694824219,
      "high": 14,
      "low": 13.220000267028809,
      "close": 13.359999656677246,
      "volume": 48984900
    },
    {
      "time": "2026-07-06",
      "open": 13.510000228881836,
      "high": 13.899999618530273,
      "low": 13.420000076293945,
      "close": 13.829999923706055,
      "volume": 54301400
    },
    {
      "time": "2026-07-07",
      "open": 13.75,
      "high": 13.800000190734863,
      "low": 13.550000190734863,
      "close": 13.5600004196167,
      "volume": 43813400
    },
    {
      "time": "2026-07-08",
      "open": 13.380000114440918,
      "high": 13.569999694824219,
      "low": 13.239999771118164,
      "close": 13.5,
      "volume": 43967600
    },
    {
      "time": "2026-07-09",
      "open": 13.59000015258789,
      "high": 13.75,
      "low": 13.4399995803833,
      "close": 13.609999656677246,
      "volume": 41197500
    },
    {
      "time": "2026-07-10",
      "open": 13.630000114440918,
      "high": 14.100000381469727,
      "low": 13.630000114440918,
      "close": 14,
      "volume": 47092800
    },
    {
      "time": "2026-07-13",
      "open": 13.989999771118164,
      "high": 14.220000267028809,
      "low": 13.819999694824219,
      "close": 13.850000381469727,
      "volume": 51284100
    },
    {
      "time": "2026-07-14",
      "open": 14,
      "high": 14.029999732971191,
      "low": 13.760000228881836,
      "close": 13.9399995803833,
      "volume": 42721900
    },
    {
      "time": "2026-07-15",
      "open": 14.039999961853027,
      "high": 14.380000114440918,
      "low": 13.970000267028809,
      "close": 14.180000305175781,
      "volume": 57373200
    },
    {
      "time": "2026-07-16",
      "open": 14.199999809265137,
      "high": 14.270000457763672,
      "low": 14,
      "close": 14.1899995803833,
      "volume": 33315200
    },
    {
      "time": "2026-07-17",
      "open": 14.039999961853027,
      "high": 14.5,
      "low": 13.850000381469727,
      "close": 14.229999542236328,
      "volume": 45456500
    },
    {
      "time": "2026-07-20",
      "open": 14.300000190734863,
      "high": 14.300000190734863,
      "low": 13.9399995803833,
      "close": 13.989999771118164,
      "volume": 39940100
    },
    {
      "time": "2026-07-21",
      "open": 14.149999618530273,
      "high": 14.420000076293945,
      "low": 14.029999732971191,
      "close": 14.270000457763672,
      "volume": 48936300
    },
    {
      "time": "2026-07-22",
      "open": 14.270000457763672,
      "high": 14.699999809265137,
      "low": 14.260000228881836,
      "close": 14.420000076293945,
      "volume": 62012000
    },
    {
      "time": "2026-07-23",
      "open": 14.210000038146973,
      "high": 14.279999732971191,
      "low": 14.020000457763672,
      "close": 14.149999618530273,
      "volume": 65393700
    },
    {
      "time": "2026-07-24",
      "open": 14.170000076293945,
      "high": 14.545000076293945,
      "low": 14.135000228881836,
      "close": 14.369999885559082,
      "volume": 73012077
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 11.57479995727539
    },
    {
      "time": "2025-10-06",
      "value": 11.599399948120118
    },
    {
      "time": "2025-10-07",
      "value": 11.612199954986572
    },
    {
      "time": "2025-10-08",
      "value": 11.625399951934815
    },
    {
      "time": "2025-10-09",
      "value": 11.637999954223632
    },
    {
      "time": "2025-10-10",
      "value": 11.64479995727539
    },
    {
      "time": "2025-10-13",
      "value": 11.659199962615967
    },
    {
      "time": "2025-10-14",
      "value": 11.67319995880127
    },
    {
      "time": "2025-10-15",
      "value": 11.687199954986573
    },
    {
      "time": "2025-10-16",
      "value": 11.697799949645995
    },
    {
      "time": "2025-10-17",
      "value": 11.710599956512452
    },
    {
      "time": "2025-10-20",
      "value": 11.72399995803833
    },
    {
      "time": "2025-10-21",
      "value": 11.752399959564208
    },
    {
      "time": "2025-10-22",
      "value": 11.775999965667724
    },
    {
      "time": "2025-10-23",
      "value": 11.793999977111817
    },
    {
      "time": "2025-10-24",
      "value": 11.841999988555909
    },
    {
      "time": "2025-10-27",
      "value": 11.878400001525879
    },
    {
      "time": "2025-10-28",
      "value": 11.911800003051757
    },
    {
      "time": "2025-10-29",
      "value": 11.945
    },
    {
      "time": "2025-10-30",
      "value": 11.97640001296997
    },
    {
      "time": "2025-10-31",
      "value": 12.012400016784667
    },
    {
      "time": "2025-11-03",
      "value": 12.03780002593994
    },
    {
      "time": "2025-11-04",
      "value": 12.057200031280518
    },
    {
      "time": "2025-11-05",
      "value": 12.082600021362305
    },
    {
      "time": "2025-11-06",
      "value": 12.106800022125244
    },
    {
      "time": "2025-11-07",
      "value": 12.136800022125245
    },
    {
      "time": "2025-11-10",
      "value": 12.164600009918212
    },
    {
      "time": "2025-11-11",
      "value": 12.196200008392333
    },
    {
      "time": "2025-11-12",
      "value": 12.232800006866455
    },
    {
      "time": "2025-11-13",
      "value": 12.264799995422363
    },
    {
      "time": "2025-11-14",
      "value": 12.293799991607665
    },
    {
      "time": "2025-11-17",
      "value": 12.317600002288819
    },
    {
      "time": "2025-11-18",
      "value": 12.348200016021728
    },
    {
      "time": "2025-11-19",
      "value": 12.377800006866455
    },
    {
      "time": "2025-11-20",
      "value": 12.39079999923706
    },
    {
      "time": "2025-11-21",
      "value": 12.413799991607666
    },
    {
      "time": "2025-11-24",
      "value": 12.43939998626709
    },
    {
      "time": "2025-11-25",
      "value": 12.470599994659423
    },
    {
      "time": "2025-11-26",
      "value": 12.501199989318847
    },
    {
      "time": "2025-11-28",
      "value": 12.531999988555908
    },
    {
      "time": "2025-12-01",
      "value": 12.56279998779297
    },
    {
      "time": "2025-12-02",
      "value": 12.588799991607665
    },
    {
      "time": "2025-12-03",
      "value": 12.616000003814698
    },
    {
      "time": "2025-12-04",
      "value": 12.646200008392334
    },
    {
      "time": "2025-12-05",
      "value": 12.674400005340576
    },
    {
      "time": "2025-12-08",
      "value": 12.697000007629395
    },
    {
      "time": "2025-12-09",
      "value": 12.716800003051757
    },
    {
      "time": "2025-12-10",
      "value": 12.745799999237061
    },
    {
      "time": "2025-12-11",
      "value": 12.772999992370606
    },
    {
      "time": "2025-12-12",
      "value": 12.803799991607667
    },
    {
      "time": "2025-12-15",
      "value": 12.823399982452393
    },
    {
      "time": "2025-12-16",
      "value": 12.842799987792969
    },
    {
      "time": "2025-12-17",
      "value": 12.870599994659424
    },
    {
      "time": "2025-12-18",
      "value": 12.902199993133545
    },
    {
      "time": "2025-12-19",
      "value": 12.941599998474121
    },
    {
      "time": "2025-12-22",
      "value": 12.982600002288818
    },
    {
      "time": "2025-12-23",
      "value": 13.017600002288818
    },
    {
      "time": "2025-12-24",
      "value": 13.051800003051758
    },
    {
      "time": "2025-12-26",
      "value": 13.082800006866455
    },
    {
      "time": "2025-12-29",
      "value": 13.113600006103516
    },
    {
      "time": "2025-12-30",
      "value": 13.139799995422363
    },
    {
      "time": "2025-12-31",
      "value": 13.162399997711182
    },
    {
      "time": "2026-01-02",
      "value": 13.177999992370605
    },
    {
      "time": "2026-01-05",
      "value": 13.198799991607666
    },
    {
      "time": "2026-01-06",
      "value": 13.227999992370606
    },
    {
      "time": "2026-01-07",
      "value": 13.225999984741211
    },
    {
      "time": "2026-01-08",
      "value": 13.24879997253418
    },
    {
      "time": "2026-01-09",
      "value": 13.270199966430663
    },
    {
      "time": "2026-01-12",
      "value": 13.285999965667724
    },
    {
      "time": "2026-01-13",
      "value": 13.304399948120118
    },
    {
      "time": "2026-01-14",
      "value": 13.318599948883056
    },
    {
      "time": "2026-01-15",
      "value": 13.334599952697754
    },
    {
      "time": "2026-01-16",
      "value": 13.350799961090088
    },
    {
      "time": "2026-01-20",
      "value": 13.354199962615967
    },
    {
      "time": "2026-01-21",
      "value": 13.367199974060059
    },
    {
      "time": "2026-01-22",
      "value": 13.377199974060058
    },
    {
      "time": "2026-01-23",
      "value": 13.385199985504151
    },
    {
      "time": "2026-01-26",
      "value": 13.38799997329712
    },
    {
      "time": "2026-01-27",
      "value": 13.397599983215333
    },
    {
      "time": "2026-01-28",
      "value": 13.408399982452393
    },
    {
      "time": "2026-01-29",
      "value": 13.424599990844726
    },
    {
      "time": "2026-01-30",
      "value": 13.444599990844727
    },
    {
      "time": "2026-02-02",
      "value": 13.460399990081788
    },
    {
      "time": "2026-02-03",
      "value": 13.476999988555908
    },
    {
      "time": "2026-02-04",
      "value": 13.50519998550415
    },
    {
      "time": "2026-02-05",
      "value": 13.522999992370606
    },
    {
      "time": "2026-02-06",
      "value": 13.539799995422364
    },
    {
      "time": "2026-02-09",
      "value": 13.548199996948242
    },
    {
      "time": "2026-02-10",
      "value": 13.55579999923706
    },
    {
      "time": "2026-02-11",
      "value": 13.567200012207032
    },
    {
      "time": "2026-02-12",
      "value": 13.58400001525879
    },
    {
      "time": "2026-02-13",
      "value": 13.60720001220703
    },
    {
      "time": "2026-02-17",
      "value": 13.628000011444092
    },
    {
      "time": "2026-02-18",
      "value": 13.64220001220703
    },
    {
      "time": "2026-02-19",
      "value": 13.657200012207031
    },
    {
      "time": "2026-02-20",
      "value": 13.674600009918214
    },
    {
      "time": "2026-02-23",
      "value": 13.685800018310546
    },
    {
      "time": "2026-02-24",
      "value": 13.701600017547607
    },
    {
      "time": "2026-02-25",
      "value": 13.717600021362305
    },
    {
      "time": "2026-02-26",
      "value": 13.73060001373291
    },
    {
      "time": "2026-02-27",
      "value": 13.739400024414062
    },
    {
      "time": "2026-03-02",
      "value": 13.733800029754638
    },
    {
      "time": "2026-03-03",
      "value": 13.721600017547608
    },
    {
      "time": "2026-03-04",
      "value": 13.711400032043457
    },
    {
      "time": "2026-03-05",
      "value": 13.688800029754638
    },
    {
      "time": "2026-03-06",
      "value": 13.662600021362305
    },
    {
      "time": "2026-03-09",
      "value": 13.64060001373291
    },
    {
      "time": "2026-03-10",
      "value": 13.618200016021728
    },
    {
      "time": "2026-03-11",
      "value": 13.594200000762939
    },
    {
      "time": "2026-03-12",
      "value": 13.569400005340576
    },
    {
      "time": "2026-03-13",
      "value": 13.538200016021728
    },
    {
      "time": "2026-03-16",
      "value": 13.510000019073486
    },
    {
      "time": "2026-03-17",
      "value": 13.482000007629395
    },
    {
      "time": "2026-03-18",
      "value": 13.44840000152588
    },
    {
      "time": "2026-03-19",
      "value": 13.405200004577637
    },
    {
      "time": "2026-03-20",
      "value": 13.360800018310547
    },
    {
      "time": "2026-03-23",
      "value": 13.308000030517578
    },
    {
      "time": "2026-03-24",
      "value": 13.260800037384033
    },
    {
      "time": "2026-03-25",
      "value": 13.213600044250489
    },
    {
      "time": "2026-03-26",
      "value": 13.166000061035156
    },
    {
      "time": "2026-03-27",
      "value": 13.11660005569458
    },
    {
      "time": "2026-03-30",
      "value": 13.064600048065186
    },
    {
      "time": "2026-03-31",
      "value": 13.023400039672852
    },
    {
      "time": "2026-04-01",
      "value": 12.991400051116944
    },
    {
      "time": "2026-04-02",
      "value": 12.948000049591064
    },
    {
      "time": "2026-04-06",
      "value": 12.90600004196167
    },
    {
      "time": "2026-04-07",
      "value": 12.86520004272461
    },
    {
      "time": "2026-04-08",
      "value": 12.84000005722046
    },
    {
      "time": "2026-04-09",
      "value": 12.806200046539306
    },
    {
      "time": "2026-04-10",
      "value": 12.77240005493164
    },
    {
      "time": "2026-04-13",
      "value": 12.735600051879883
    },
    {
      "time": "2026-04-14",
      "value": 12.712200050354005
    },
    {
      "time": "2026-04-15",
      "value": 12.690200042724609
    },
    {
      "time": "2026-04-16",
      "value": 12.664400043487548
    },
    {
      "time": "2026-04-17",
      "value": 12.645400047302246
    },
    {
      "time": "2026-04-20",
      "value": 12.62840003967285
    },
    {
      "time": "2026-04-21",
      "value": 12.608000030517578
    },
    {
      "time": "2026-04-22",
      "value": 12.588800029754639
    },
    {
      "time": "2026-04-23",
      "value": 12.56700002670288
    },
    {
      "time": "2026-04-24",
      "value": 12.537600021362305
    },
    {
      "time": "2026-04-27",
      "value": 12.507400016784668
    },
    {
      "time": "2026-04-28",
      "value": 12.473000011444093
    },
    {
      "time": "2026-04-29",
      "value": 12.435200004577636
    },
    {
      "time": "2026-04-30",
      "value": 12.399799995422363
    },
    {
      "time": "2026-05-01",
      "value": 12.361800003051759
    },
    {
      "time": "2026-05-04",
      "value": 12.31159999847412
    },
    {
      "time": "2026-05-05",
      "value": 12.272599983215333
    },
    {
      "time": "2026-05-06",
      "value": 12.231999988555907
    },
    {
      "time": "2026-05-07",
      "value": 12.186999988555907
    },
    {
      "time": "2026-05-08",
      "value": 12.145199985504151
    },
    {
      "time": "2026-05-11",
      "value": 12.10439998626709
    },
    {
      "time": "2026-05-12",
      "value": 12.076399974822998
    },
    {
      "time": "2026-05-13",
      "value": 12.09379997253418
    },
    {
      "time": "2026-05-14",
      "value": 12.127199954986573
    },
    {
      "time": "2026-05-15",
      "value": 12.14839994430542
    },
    {
      "time": "2026-05-18",
      "value": 12.165999946594239
    },
    {
      "time": "2026-05-19",
      "value": 12.183399963378907
    },
    {
      "time": "2026-05-20",
      "value": 12.20299997329712
    },
    {
      "time": "2026-05-21",
      "value": 12.234199981689454
    },
    {
      "time": "2026-05-22",
      "value": 12.291999988555908
    },
    {
      "time": "2026-05-26",
      "value": 12.364999980926514
    },
    {
      "time": "2026-05-27",
      "value": 12.448399982452393
    },
    {
      "time": "2026-05-28",
      "value": 12.542599983215332
    },
    {
      "time": "2026-05-29",
      "value": 12.655599994659424
    },
    {
      "time": "2026-06-01",
      "value": 12.7553999710083
    },
    {
      "time": "2026-06-02",
      "value": 12.847999954223633
    },
    {
      "time": "2026-06-03",
      "value": 12.926999950408936
    },
    {
      "time": "2026-06-04",
      "value": 12.996999950408936
    },
    {
      "time": "2026-06-05",
      "value": 13.061599941253663
    },
    {
      "time": "2026-06-08",
      "value": 13.129599933624268
    },
    {
      "time": "2026-06-09",
      "value": 13.201199932098389
    },
    {
      "time": "2026-06-10",
      "value": 13.262999935150146
    },
    {
      "time": "2026-06-11",
      "value": 13.326399936676026
    },
    {
      "time": "2026-06-12",
      "value": 13.389599933624268
    },
    {
      "time": "2026-06-15",
      "value": 13.452999935150146
    },
    {
      "time": "2026-06-16",
      "value": 13.508999938964843
    },
    {
      "time": "2026-06-17",
      "value": 13.557799930572509
    },
    {
      "time": "2026-06-18",
      "value": 13.595399932861328
    },
    {
      "time": "2026-06-22",
      "value": 13.63279993057251
    },
    {
      "time": "2026-06-23",
      "value": 13.670199928283692
    },
    {
      "time": "2026-06-24",
      "value": 13.703799934387208
    },
    {
      "time": "2026-06-25",
      "value": 13.731799926757812
    },
    {
      "time": "2026-06-26",
      "value": 13.760199928283692
    },
    {
      "time": "2026-06-29",
      "value": 13.791799945831299
    },
    {
      "time": "2026-06-30",
      "value": 13.812399940490723
    },
    {
      "time": "2026-07-01",
      "value": 13.827799949645996
    },
    {
      "time": "2026-07-02",
      "value": 13.839399948120118
    },
    {
      "time": "2026-07-06",
      "value": 13.86339994430542
    },
    {
      "time": "2026-07-07",
      "value": 13.884999961853028
    },
    {
      "time": "2026-07-08",
      "value": 13.90739995956421
    },
    {
      "time": "2026-07-09",
      "value": 13.92979995727539
    },
    {
      "time": "2026-07-10",
      "value": 13.961799964904785
    },
    {
      "time": "2026-07-13",
      "value": 13.993999977111816
    },
    {
      "time": "2026-07-14",
      "value": 14.03119997024536
    },
    {
      "time": "2026-07-15",
      "value": 14.077199974060058
    },
    {
      "time": "2026-07-16",
      "value": 14.130999965667725
    },
    {
      "time": "2026-07-17",
      "value": 14.181799964904785
    },
    {
      "time": "2026-07-20",
      "value": 14.21819995880127
    },
    {
      "time": "2026-07-21",
      "value": 14.259999961853028
    },
    {
      "time": "2026-07-22",
      "value": 14.301999969482422
    },
    {
      "time": "2026-07-23",
      "value": 14.34399995803833
    },
    {
      "time": "2026-07-24",
      "value": 14.391599960327149
    }
  ],
  "analysis": null
}