{
  "ok": true,
  "cached": false,
  "ticker": "FZROX",
  "price": 25.9,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 22.139999389648438,
      "high": 22.139999389648438,
      "low": 22.139999389648438,
      "close": 22.139999389648438,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 22.110000610351562,
      "high": 22.110000610351562,
      "low": 22.110000610351562,
      "close": 22.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 22.030000686645508,
      "high": 22.030000686645508,
      "low": 22.030000686645508,
      "close": 22.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 21.65999984741211,
      "high": 21.65999984741211,
      "low": 21.65999984741211,
      "close": 21.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 21.899999618530273,
      "high": 21.899999618530273,
      "low": 21.899999618530273,
      "close": 21.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 22.040000915527344,
      "high": 22.040000915527344,
      "low": 22.040000915527344,
      "close": 22.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 22.020000457763672,
      "high": 22.020000457763672,
      "low": 22.020000457763672,
      "close": 22.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 22.170000076293945,
      "high": 22.170000076293945,
      "low": 22.170000076293945,
      "close": 22.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 22.110000610351562,
      "high": 22.110000610351562,
      "low": 22.110000610351562,
      "close": 22.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 22.399999618530273,
      "high": 22.399999618530273,
      "low": 22.399999618530273,
      "close": 22.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 22.5,
      "high": 22.5,
      "low": 22.5,
      "close": 22.5,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 22.469999313354492,
      "high": 22.469999313354492,
      "low": 22.469999313354492,
      "close": 22.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 22.420000076293945,
      "high": 22.420000076293945,
      "low": 22.420000076293945,
      "close": 22.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 22.290000915527344,
      "high": 22.290000915527344,
      "low": 22.290000915527344,
      "close": 22.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 22.229999542236328,
      "high": 22.229999542236328,
      "low": 22.229999542236328,
      "close": 22.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 22.15999984741211,
      "high": 22.15999984741211,
      "low": 22.15999984741211,
      "close": 22.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.530000686645508,
      "close": 22.530000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 22.43000030517578,
      "high": 22.43000030517578,
      "low": 22.43000030517578,
      "close": 22.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.530000686645508,
      "close": 22.530000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 22.59000015258789,
      "high": 22.59000015258789,
      "low": 22.59000015258789,
      "close": 22.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 22.670000076293945,
      "high": 22.670000076293945,
      "low": 22.670000076293945,
      "close": 22.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.530000686645508,
      "close": 22.530000686645508,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 22.3799991607666,
      "high": 22.3799991607666,
      "low": 22.3799991607666,
      "close": 22.3799991607666,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 22.479999542236328,
      "high": 22.479999542236328,
      "low": 22.479999542236328,
      "close": 22.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 22.670000076293945,
      "high": 22.670000076293945,
      "low": 22.670000076293945,
      "close": 22.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 22.6299991607666,
      "high": 22.6299991607666,
      "low": 22.6299991607666,
      "close": 22.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 22.690000534057617,
      "high": 22.690000534057617,
      "low": 22.690000534057617,
      "close": 22.690000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 22.729999542236328,
      "high": 22.729999542236328,
      "low": 22.729999542236328,
      "close": 22.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 22.790000915527344,
      "high": 22.790000915527344,
      "low": 22.790000915527344,
      "close": 22.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 22.959999084472656,
      "high": 22.959999084472656,
      "low": 22.959999084472656,
      "close": 22.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 23.06999969482422,
      "high": 23.06999969482422,
      "low": 23.06999969482422,
      "close": 23.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 23.170000076293945,
      "high": 23.170000076293945,
      "low": 23.170000076293945,
      "close": 23.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 23.260000228881836,
      "high": 23.260000228881836,
      "low": 23.260000228881836,
      "close": 23.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 23.360000610351562,
      "high": 23.360000610351562,
      "low": 23.360000610351562,
      "close": 23.360000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 23.229999542236328,
      "high": 23.229999542236328,
      "low": 23.229999542236328,
      "close": 23.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 23.149999618530273,
      "high": 23.149999618530273,
      "low": 23.149999618530273,
      "close": 23.149999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 23.170000076293945,
      "high": 23.170000076293945,
      "low": 23.170000076293945,
      "close": 23.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 23.229999542236328,
      "high": 23.229999542236328,
      "low": 23.229999542236328,
      "close": 23.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 23.309999465942383,
      "high": 23.309999465942383,
      "low": 23.309999465942383,
      "close": 23.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.389999389648438,
      "close": 23.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 23.420000076293945,
      "high": 23.420000076293945,
      "low": 23.420000076293945,
      "close": 23.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 23.43000030517578,
      "high": 23.43000030517578,
      "low": 23.43000030517578,
      "close": 23.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 23.520000457763672,
      "high": 23.520000457763672,
      "low": 23.520000457763672,
      "close": 23.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 23.399999618530273,
      "high": 23.399999618530273,
      "low": 23.399999618530273,
      "close": 23.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 23.549999237060547,
      "high": 23.549999237060547,
      "low": 23.549999237060547,
      "close": 23.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 23.479999542236328,
      "high": 23.479999542236328,
      "low": 23.479999542236328,
      "close": 23.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 22.84000015258789,
      "high": 22.84000015258789,
      "low": 22.84000015258789,
      "close": 22.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 23.209999084472656,
      "high": 23.209999084472656,
      "low": 23.209999084472656,
      "close": 23.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 23.209999084472656,
      "high": 23.209999084472656,
      "low": 23.209999084472656,
      "close": 23.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 23.299999237060547,
      "high": 23.299999237060547,
      "low": 23.299999237060547,
      "close": 23.299999237060547,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 23.1299991607666,
      "high": 23.1299991607666,
      "low": 23.1299991607666,
      "close": 23.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 23.239999771118164,
      "high": 23.239999771118164,
      "low": 23.239999771118164,
      "close": 23.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 23.5,
      "high": 23.5,
      "low": 23.5,
      "close": 23.5,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 23.5,
      "high": 23.5,
      "low": 23.5,
      "close": 23.5,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 23.350000381469727,
      "high": 23.350000381469727,
      "low": 23.350000381469727,
      "close": 23.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 23.510000228881836,
      "high": 23.510000228881836,
      "low": 23.510000228881836,
      "close": 23.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 23.700000762939453,
      "close": 23.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 23.969999313354492,
      "high": 23.969999313354492,
      "low": 23.969999313354492,
      "close": 23.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 24,
      "high": 24,
      "low": 24,
      "close": 24,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 23.979999542236328,
      "high": 23.979999542236328,
      "low": 23.979999542236328,
      "close": 23.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 23.739999771118164,
      "high": 23.739999771118164,
      "low": 23.739999771118164,
      "close": 23.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 23.81999969482422,
      "high": 23.81999969482422,
      "low": 23.81999969482422,
      "close": 23.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 23.850000381469727,
      "high": 23.850000381469727,
      "low": 23.850000381469727,
      "close": 23.850000381469727,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 23.549999237060547,
      "high": 23.549999237060547,
      "low": 23.549999237060547,
      "close": 23.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 23.65999984741211,
      "high": 23.65999984741211,
      "low": 23.65999984741211,
      "close": 23.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.389999389648438,
      "close": 23.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 23.440000534057617,
      "close": 23.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 23.790000915527344,
      "high": 23.790000915527344,
      "low": 23.790000915527344,
      "close": 23.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 23.84000015258789,
      "high": 23.84000015258789,
      "low": 23.84000015258789,
      "close": 23.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 23.850000381469727,
      "high": 23.850000381469727,
      "low": 23.850000381469727,
      "close": 23.850000381469727,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 23.43000030517578,
      "high": 23.43000030517578,
      "low": 23.43000030517578,
      "close": 23.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 23.420000076293945,
      "high": 23.420000076293945,
      "low": 23.420000076293945,
      "close": 23.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 23.18000030517578,
      "high": 23.18000030517578,
      "low": 23.18000030517578,
      "close": 23.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 23.100000381469727,
      "high": 23.100000381469727,
      "low": 23.100000381469727,
      "close": 23.100000381469727,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 22.729999542236328,
      "high": 22.729999542236328,
      "low": 22.729999542236328,
      "close": 22.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 22.979999542236328,
      "high": 22.979999542236328,
      "low": 22.979999542236328,
      "close": 22.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 23.34000015258789,
      "high": 23.34000015258789,
      "low": 23.34000015258789,
      "close": 23.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 23.579999923706055,
      "high": 23.579999923706055,
      "low": 23.579999923706055,
      "close": 23.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 23.739999771118164,
      "high": 23.739999771118164,
      "low": 23.739999771118164,
      "close": 23.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 23.8799991607666,
      "high": 23.8799991607666,
      "low": 23.8799991607666,
      "close": 23.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 23.75,
      "high": 23.75,
      "low": 23.75,
      "close": 23.75,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 23.799999237060547,
      "high": 23.799999237060547,
      "low": 23.799999237060547,
      "close": 23.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 23.899999618530273,
      "high": 23.899999618530273,
      "low": 23.899999618530273,
      "close": 23.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 23.940000534057617,
      "high": 23.940000534057617,
      "low": 23.940000534057617,
      "close": 23.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 23.979999542236328,
      "high": 23.979999542236328,
      "low": 23.979999542236328,
      "close": 23.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 23.899999618530273,
      "high": 23.899999618530273,
      "low": 23.899999618530273,
      "close": 23.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 23.8799991607666,
      "high": 23.8799991607666,
      "low": 23.8799991607666,
      "close": 23.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 24.059999465942383,
      "high": 24.059999465942383,
      "low": 24.059999465942383,
      "close": 24.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 24.1299991607666,
      "high": 24.1299991607666,
      "low": 24.1299991607666,
      "close": 24.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 23.6200008392334,
      "high": 23.6200008392334,
      "low": 23.6200008392334,
      "close": 23.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 23.56999969482422,
      "high": 23.56999969482422,
      "low": 23.56999969482422,
      "close": 23.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 23.510000228881836,
      "high": 23.510000228881836,
      "low": 23.510000228881836,
      "close": 23.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 23.25,
      "high": 23.25,
      "low": 23.25,
      "close": 23.25,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 23.43000030517578,
      "high": 23.43000030517578,
      "low": 23.43000030517578,
      "close": 23.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 23.639999389648438,
      "high": 23.639999389648438,
      "low": 23.639999389648438,
      "close": 23.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 23.799999237060547,
      "high": 23.799999237060547,
      "low": 23.799999237060547,
      "close": 23.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 23.8799991607666,
      "high": 23.8799991607666,
      "low": 23.8799991607666,
      "close": 23.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 23.959999084472656,
      "high": 23.959999084472656,
      "low": 23.959999084472656,
      "close": 23.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 23.950000762939453,
      "high": 23.950000762939453,
      "low": 23.950000762939453,
      "close": 23.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 23.860000610351562,
      "high": 23.860000610351562,
      "low": 23.860000610351562,
      "close": 23.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 23.81999969482422,
      "high": 23.81999969482422,
      "low": 23.81999969482422,
      "close": 23.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 23.639999389648438,
      "high": 23.639999389648438,
      "low": 23.639999389648438,
      "close": 23.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 23.709999084472656,
      "high": 23.709999084472656,
      "low": 23.709999084472656,
      "close": 23.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 23.889999389648438,
      "high": 23.889999389648438,
      "low": 23.889999389648438,
      "close": 23.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 24.059999465942383,
      "high": 24.059999465942383,
      "low": 24.059999465942383,
      "close": 24.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 23.969999313354492,
      "high": 23.969999313354492,
      "low": 23.969999313354492,
      "close": 23.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 23.979999542236328,
      "high": 23.979999542236328,
      "low": 23.979999542236328,
      "close": 23.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 24.18000030517578,
      "high": 24.18000030517578,
      "low": 24.18000030517578,
      "close": 24.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 24.1299991607666,
      "high": 24.1299991607666,
      "low": 24.1299991607666,
      "close": 24.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 24.030000686645508,
      "high": 24.030000686645508,
      "low": 24.030000686645508,
      "close": 24.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 24.100000381469727,
      "high": 24.100000381469727,
      "low": 24.100000381469727,
      "close": 24.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 24.09000015258789,
      "high": 24.09000015258789,
      "low": 24.09000015258789,
      "close": 24.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 23.610000610351562,
      "high": 23.610000610351562,
      "low": 23.610000610351562,
      "close": 23.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 23.889999389648438,
      "high": 23.889999389648438,
      "low": 23.889999389648438,
      "close": 23.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 24.020000457763672,
      "high": 24.020000457763672,
      "low": 24.020000457763672,
      "close": 24.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 24,
      "high": 24,
      "low": 24,
      "close": 24,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 24.100000381469727,
      "high": 24.100000381469727,
      "low": 24.100000381469727,
      "close": 24.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 24.190000534057617,
      "high": 24.190000534057617,
      "low": 24.190000534057617,
      "close": 24.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 24.18000030517578,
      "high": 24.18000030517578,
      "low": 24.18000030517578,
      "close": 24.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 24,
      "high": 24,
      "low": 24,
      "close": 24,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 23.950000762939453,
      "high": 23.950000762939453,
      "low": 23.950000762939453,
      "close": 23.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 23.84000015258789,
      "high": 23.84000015258789,
      "low": 23.84000015258789,
      "close": 23.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 23.540000915527344,
      "high": 23.540000915527344,
      "low": 23.540000915527344,
      "close": 23.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 24.040000915527344,
      "high": 24.040000915527344,
      "low": 24.040000915527344,
      "close": 24.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 24.15999984741211,
      "high": 24.15999984741211,
      "low": 24.15999984741211,
      "close": 24.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 24.09000015258789,
      "high": 24.09000015258789,
      "low": 24.09000015258789,
      "close": 24.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 24.079999923706055,
      "high": 24.079999923706055,
      "low": 24.079999923706055,
      "close": 24.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 23.690000534057617,
      "high": 23.690000534057617,
      "low": 23.690000534057617,
      "close": 23.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 23.729999542236328,
      "high": 23.729999542236328,
      "low": 23.729999542236328,
      "close": 23.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 23.760000228881836,
      "high": 23.760000228881836,
      "low": 23.760000228881836,
      "close": 23.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 23.899999618530273,
      "high": 23.899999618530273,
      "low": 23.899999618530273,
      "close": 23.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 23.84000015258789,
      "high": 23.84000015258789,
      "low": 23.84000015258789,
      "close": 23.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 23.989999771118164,
      "high": 23.989999771118164,
      "low": 23.989999771118164,
      "close": 23.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 23.719999313354492,
      "high": 23.719999313354492,
      "low": 23.719999313354492,
      "close": 23.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 23.90999984741211,
      "high": 23.90999984741211,
      "low": 23.90999984741211,
      "close": 23.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 24.100000381469727,
      "high": 24.100000381469727,
      "low": 24.100000381469727,
      "close": 24.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 24.010000228881836,
      "high": 24.010000228881836,
      "low": 24.010000228881836,
      "close": 24.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 23.8799991607666,
      "high": 23.8799991607666,
      "low": 23.8799991607666,
      "close": 23.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 23.90999984741211,
      "high": 23.90999984741211,
      "low": 23.90999984741211,
      "close": 23.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 23.670000076293945,
      "high": 23.670000076293945,
      "low": 23.670000076293945,
      "close": 23.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 23.850000381469727,
      "high": 23.850000381469727,
      "low": 23.850000381469727,
      "close": 23.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 23.690000534057617,
      "high": 23.690000534057617,
      "low": 23.690000534057617,
      "close": 23.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 23.360000610351562,
      "high": 23.360000610351562,
      "low": 23.360000610351562,
      "close": 23.360000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 23.56999969482422,
      "high": 23.56999969482422,
      "low": 23.56999969482422,
      "close": 23.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 23.510000228881836,
      "high": 23.510000228881836,
      "low": 23.510000228881836,
      "close": 23.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 23.489999771118164,
      "high": 23.489999771118164,
      "low": 23.489999771118164,
      "close": 23.489999771118164,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.110000610351562,
      "close": 23.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 22.979999542236328,
      "high": 22.979999542236328,
      "low": 22.979999542236328,
      "close": 22.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 23.219999313354492,
      "high": 23.219999313354492,
      "low": 23.219999313354492,
      "close": 23.219999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 23.290000915527344,
      "high": 23.290000915527344,
      "low": 23.290000915527344,
      "close": 23.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 22.979999542236328,
      "high": 22.979999542236328,
      "low": 22.979999542236328,
      "close": 22.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 22.93000030517578,
      "high": 22.93000030517578,
      "low": 22.93000030517578,
      "close": 22.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 22.56999969482422,
      "high": 22.56999969482422,
      "low": 22.56999969482422,
      "close": 22.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 22.850000381469727,
      "high": 22.850000381469727,
      "low": 22.850000381469727,
      "close": 22.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 22.780000686645508,
      "high": 22.780000686645508,
      "low": 22.780000686645508,
      "close": 22.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 22.920000076293945,
      "high": 22.920000076293945,
      "low": 22.920000076293945,
      "close": 22.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.530000686645508,
      "close": 22.530000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 22.139999389648438,
      "high": 22.139999389648438,
      "low": 22.139999389648438,
      "close": 22.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 22.040000915527344,
      "high": 22.040000915527344,
      "low": 22.040000915527344,
      "close": 22.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 22.700000762939453,
      "high": 22.700000762939453,
      "low": 22.700000762939453,
      "close": 22.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 22.860000610351562,
      "high": 22.860000610351562,
      "low": 22.860000610351562,
      "close": 22.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 22.899999618530273,
      "high": 22.899999618530273,
      "low": 22.899999618530273,
      "close": 22.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 23.010000228881836,
      "high": 23.010000228881836,
      "low": 23.010000228881836,
      "close": 23.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 23.59000015258789,
      "high": 23.59000015258789,
      "low": 23.59000015258789,
      "close": 23.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 23.719999313354492,
      "high": 23.719999313354492,
      "low": 23.719999313354492,
      "close": 23.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 23.690000534057617,
      "high": 23.690000534057617,
      "low": 23.690000534057617,
      "close": 23.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 23.950000762939453,
      "high": 23.950000762939453,
      "low": 23.950000762939453,
      "close": 23.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 24.229999542236328,
      "high": 24.229999542236328,
      "low": 24.229999542236328,
      "close": 24.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 24.40999984741211,
      "high": 24.40999984741211,
      "low": 24.40999984741211,
      "close": 24.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 24.469999313354492,
      "high": 24.469999313354492,
      "low": 24.469999313354492,
      "close": 24.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 24.790000915527344,
      "high": 24.790000915527344,
      "low": 24.790000915527344,
      "close": 24.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 24.760000228881836,
      "high": 24.760000228881836,
      "low": 24.760000228881836,
      "close": 24.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 24.59000015258789,
      "high": 24.59000015258789,
      "low": 24.59000015258789,
      "close": 24.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 24.829999923706055,
      "high": 24.829999923706055,
      "low": 24.829999923706055,
      "close": 24.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 24.729999542236328,
      "high": 24.729999542236328,
      "low": 24.729999542236328,
      "close": 24.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 24.90999984741211,
      "high": 24.90999984741211,
      "low": 24.90999984741211,
      "close": 24.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 24.93000030517578,
      "high": 24.93000030517578,
      "low": 24.93000030517578,
      "close": 24.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 24.790000915527344,
      "high": 24.790000915527344,
      "low": 24.790000915527344,
      "close": 24.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 24.770000457763672,
      "high": 24.770000457763672,
      "low": 24.770000457763672,
      "close": 24.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 25.049999237060547,
      "high": 25.049999237060547,
      "low": 25.049999237060547,
      "close": 25.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 25.1299991607666,
      "high": 25.1299991607666,
      "low": 25.1299991607666,
      "close": 25.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 25.030000686645508,
      "high": 25.030000686645508,
      "low": 25.030000686645508,
      "close": 25.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 25.239999771118164,
      "high": 25.239999771118164,
      "low": 25.239999771118164,
      "close": 25.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 25.610000610351562,
      "high": 25.610000610351562,
      "low": 25.610000610351562,
      "close": 25.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 25.479999542236328,
      "high": 25.479999542236328,
      "low": 25.479999542236328,
      "close": 25.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 25.68000030517578,
      "high": 25.68000030517578,
      "low": 25.68000030517578,
      "close": 25.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 25.729999542236328,
      "high": 25.729999542236328,
      "low": 25.729999542236328,
      "close": 25.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 25.65999984741211,
      "high": 25.65999984741211,
      "low": 25.65999984741211,
      "close": 25.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 25.799999237060547,
      "high": 25.799999237060547,
      "low": 25.799999237060547,
      "close": 25.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 26,
      "high": 26,
      "low": 26,
      "close": 26,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 25.65999984741211,
      "high": 25.65999984741211,
      "low": 25.65999984741211,
      "close": 25.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 25.6299991607666,
      "high": 25.6299991607666,
      "low": 25.6299991607666,
      "close": 25.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 25.459999084472656,
      "high": 25.459999084472656,
      "low": 25.459999084472656,
      "close": 25.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 25.770000457763672,
      "high": 25.770000457763672,
      "low": 25.770000457763672,
      "close": 25.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 25.829999923706055,
      "high": 25.829999923706055,
      "low": 25.829999923706055,
      "close": 25.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 25.940000534057617,
      "high": 25.940000534057617,
      "low": 25.940000534057617,
      "close": 25.940000534057617,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 26.1299991607666,
      "high": 26.1299991607666,
      "low": 26.1299991607666,
      "close": 26.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 26.1299991607666,
      "high": 26.1299991607666,
      "low": 26.1299991607666,
      "close": 26.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 26.290000915527344,
      "high": 26.290000915527344,
      "low": 26.290000915527344,
      "close": 26.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 26.350000381469727,
      "high": 26.350000381469727,
      "low": 26.350000381469727,
      "close": 26.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 26.420000076293945,
      "high": 26.420000076293945,
      "low": 26.420000076293945,
      "close": 26.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 26.479999542236328,
      "close": 26.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 26.280000686645508,
      "high": 26.280000686645508,
      "low": 26.280000686645508,
      "close": 26.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 26.40999984741211,
      "high": 26.40999984741211,
      "low": 26.40999984741211,
      "close": 26.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 25.690000534057617,
      "high": 25.690000534057617,
      "low": 25.690000534057617,
      "close": 25.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 25.780000686645508,
      "high": 25.780000686645508,
      "low": 25.780000686645508,
      "close": 25.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 25.739999771118164,
      "high": 25.739999771118164,
      "low": 25.739999771118164,
      "close": 25.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 25.31999969482422,
      "high": 25.31999969482422,
      "low": 25.31999969482422,
      "close": 25.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 25.799999237060547,
      "high": 25.799999237060547,
      "low": 25.799999237060547,
      "close": 25.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 25.93000030517578,
      "high": 25.93000030517578,
      "low": 25.93000030517578,
      "close": 25.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 26.350000381469727,
      "high": 26.350000381469727,
      "low": 26.350000381469727,
      "close": 26.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 26.190000534057617,
      "high": 26.190000534057617,
      "low": 26.190000534057617,
      "close": 26.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 25.8799991607666,
      "high": 25.8799991607666,
      "low": 25.8799991607666,
      "close": 25.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 26.18000030517578,
      "high": 26.18000030517578,
      "low": 26.18000030517578,
      "close": 26.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 26.100000381469727,
      "high": 26.100000381469727,
      "low": 26.100000381469727,
      "close": 26.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 25.739999771118164,
      "high": 25.739999771118164,
      "low": 25.739999771118164,
      "close": 25.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 25.729999542236328,
      "high": 25.729999542236328,
      "low": 25.729999542236328,
      "close": 25.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 25.75,
      "high": 25.75,
      "low": 25.75,
      "close": 25.75,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 26.049999237060547,
      "close": 26.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 26.25,
      "high": 26.25,
      "low": 26.25,
      "close": 26.25,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 26.190000534057617,
      "high": 26.190000534057617,
      "low": 26.190000534057617,
      "close": 26.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 26.18000030517578,
      "high": 26.18000030517578,
      "low": 26.18000030517578,
      "close": 26.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 26.3700008392334,
      "high": 26.3700008392334,
      "low": 26.3700008392334,
      "close": 26.3700008392334,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 26.229999542236328,
      "high": 26.229999542236328,
      "low": 26.229999542236328,
      "close": 26.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 26.1299991607666,
      "high": 26.1299991607666,
      "low": 26.1299991607666,
      "close": 26.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 26.360000610351562,
      "high": 26.360000610351562,
      "low": 26.360000610351562,
      "close": 26.360000610351562,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 26.450000762939453,
      "high": 26.450000762939453,
      "low": 26.450000762939453,
      "close": 26.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 26.239999771118164,
      "close": 26.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 26.34000015258789,
      "high": 26.34000015258789,
      "low": 26.34000015258789,
      "close": 26.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 26.43000030517578,
      "high": 26.43000030517578,
      "low": 26.43000030517578,
      "close": 26.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 26.309999465942383,
      "high": 26.309999465942383,
      "low": 26.309999465942383,
      "close": 26.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 26.059999465942383,
      "high": 26.059999465942383,
      "low": 26.059999465942383,
      "close": 26.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 25.989999771118164,
      "high": 25.989999771118164,
      "low": 25.989999771118164,
      "close": 25.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 26.229999542236328,
      "high": 26.229999542236328,
      "low": 26.229999542236328,
      "close": 26.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 26.190000534057617,
      "high": 26.190000534057617,
      "low": 26.190000534057617,
      "close": 26.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 25.889999389648438,
      "high": 25.889999389648438,
      "low": 25.889999389648438,
      "close": 25.889999389648438,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 22.62720001220703
    },
    {
      "time": "2025-10-06",
      "value": 22.653400039672853
    },
    {
      "time": "2025-10-07",
      "value": 22.677200050354003
    },
    {
      "time": "2025-10-08",
      "value": 22.705400047302245
    },
    {
      "time": "2025-10-09",
      "value": 22.73280002593994
    },
    {
      "time": "2025-10-10",
      "value": 22.74900001525879
    },
    {
      "time": "2025-10-13",
      "value": 22.78
    },
    {
      "time": "2025-10-14",
      "value": 22.804199981689454
    },
    {
      "time": "2025-10-15",
      "value": 22.83219997406006
    },
    {
      "time": "2025-10-16",
      "value": 22.853999938964844
    },
    {
      "time": "2025-10-17",
      "value": 22.878399925231932
    },
    {
      "time": "2025-10-20",
      "value": 22.904999923706054
    },
    {
      "time": "2025-10-21",
      "value": 22.932799911499025
    },
    {
      "time": "2025-10-22",
      "value": 22.95179992675781
    },
    {
      "time": "2025-10-23",
      "value": 22.97199993133545
    },
    {
      "time": "2025-10-24",
      "value": 22.99659996032715
    },
    {
      "time": "2025-10-27",
      "value": 23.027799949645996
    },
    {
      "time": "2025-10-28",
      "value": 23.059399948120117
    },
    {
      "time": "2025-10-29",
      "value": 23.093199920654296
    },
    {
      "time": "2025-10-30",
      "value": 23.123399925231933
    },
    {
      "time": "2025-10-31",
      "value": 23.156599922180177
    },
    {
      "time": "2025-11-03",
      "value": 23.18299991607666
    },
    {
      "time": "2025-11-04",
      "value": 23.205399894714354
    },
    {
      "time": "2025-11-05",
      "value": 23.227999877929687
    },
    {
      "time": "2025-11-06",
      "value": 23.243999862670897
    },
    {
      "time": "2025-11-07",
      "value": 23.259399871826172
    },
    {
      "time": "2025-11-10",
      "value": 23.28459987640381
    },
    {
      "time": "2025-11-11",
      "value": 23.313799896240234
    },
    {
      "time": "2025-11-12",
      "value": 23.3411999130249
    },
    {
      "time": "2025-11-13",
      "value": 23.356399917602538
    },
    {
      "time": "2025-11-14",
      "value": 23.372199935913088
    },
    {
      "time": "2025-11-17",
      "value": 23.38199993133545
    },
    {
      "time": "2025-11-18",
      "value": 23.387799949645995
    },
    {
      "time": "2025-11-19",
      "value": 23.393999938964843
    },
    {
      "time": "2025-11-20",
      "value": 23.38859992980957
    },
    {
      "time": "2025-11-21",
      "value": 23.388999938964844
    },
    {
      "time": "2025-11-24",
      "value": 23.394399948120117
    },
    {
      "time": "2025-11-25",
      "value": 23.405199928283693
    },
    {
      "time": "2025-11-26",
      "value": 23.41959991455078
    },
    {
      "time": "2025-11-28",
      "value": 23.433799896240235
    },
    {
      "time": "2025-12-01",
      "value": 23.443599891662597
    },
    {
      "time": "2025-12-02",
      "value": 23.452399864196778
    },
    {
      "time": "2025-12-03",
      "value": 23.465799865722655
    },
    {
      "time": "2025-12-04",
      "value": 23.4815998840332
    },
    {
      "time": "2025-12-05",
      "value": 23.500799865722655
    },
    {
      "time": "2025-12-08",
      "value": 23.515399856567385
    },
    {
      "time": "2025-12-09",
      "value": 23.528399848937987
    },
    {
      "time": "2025-12-10",
      "value": 23.543399848937987
    },
    {
      "time": "2025-12-11",
      "value": 23.558199844360352
    },
    {
      "time": "2025-12-12",
      "value": 23.56219985961914
    },
    {
      "time": "2025-12-15",
      "value": 23.56499984741211
    },
    {
      "time": "2025-12-16",
      "value": 23.56479984283447
    },
    {
      "time": "2025-12-17",
      "value": 23.561799850463867
    },
    {
      "time": "2025-12-18",
      "value": 23.559399871826173
    },
    {
      "time": "2025-12-19",
      "value": 23.562599868774413
    },
    {
      "time": "2025-12-22",
      "value": 23.581799850463867
    },
    {
      "time": "2025-12-23",
      "value": 23.595199851989747
    },
    {
      "time": "2025-12-24",
      "value": 23.610199851989748
    },
    {
      "time": "2025-12-26",
      "value": 23.623199882507325
    },
    {
      "time": "2025-12-29",
      "value": 23.637799911499023
    },
    {
      "time": "2025-12-30",
      "value": 23.649399909973145
    },
    {
      "time": "2025-12-31",
      "value": 23.652199897766113
    },
    {
      "time": "2026-01-02",
      "value": 23.656399879455567
    },
    {
      "time": "2026-01-05",
      "value": 23.667199859619142
    },
    {
      "time": "2026-01-06",
      "value": 23.67819984436035
    },
    {
      "time": "2026-01-07",
      "value": 23.68359981536865
    },
    {
      "time": "2026-01-08",
      "value": 23.683799819946287
    },
    {
      "time": "2026-01-09",
      "value": 23.686599807739256
    },
    {
      "time": "2026-01-12",
      "value": 23.690599822998045
    },
    {
      "time": "2026-01-13",
      "value": 23.698399810791017
    },
    {
      "time": "2026-01-14",
      "value": 23.70259983062744
    },
    {
      "time": "2026-01-15",
      "value": 23.70759983062744
    },
    {
      "time": "2026-01-16",
      "value": 23.718399848937988
    },
    {
      "time": "2026-01-20",
      "value": 23.71739986419678
    },
    {
      "time": "2026-01-21",
      "value": 23.727399864196776
    },
    {
      "time": "2026-01-22",
      "value": 23.738999862670898
    },
    {
      "time": "2026-01-23",
      "value": 23.74319984436035
    },
    {
      "time": "2026-01-26",
      "value": 23.74839984893799
    },
    {
      "time": "2026-01-27",
      "value": 23.755199851989747
    },
    {
      "time": "2026-01-28",
      "value": 23.770199851989744
    },
    {
      "time": "2026-01-29",
      "value": 23.784599838256835
    },
    {
      "time": "2026-01-30",
      "value": 23.80099983215332
    },
    {
      "time": "2026-02-02",
      "value": 23.823399810791017
    },
    {
      "time": "2026-02-03",
      "value": 23.84039981842041
    },
    {
      "time": "2026-02-04",
      "value": 23.862599830627442
    },
    {
      "time": "2026-02-05",
      "value": 23.87379985809326
    },
    {
      "time": "2026-02-06",
      "value": 23.88779987335205
    },
    {
      "time": "2026-02-09",
      "value": 23.899399871826173
    },
    {
      "time": "2026-02-10",
      "value": 23.906399879455567
    },
    {
      "time": "2026-02-11",
      "value": 23.910399894714356
    },
    {
      "time": "2026-02-12",
      "value": 23.909199905395507
    },
    {
      "time": "2026-02-13",
      "value": 23.907799911499023
    },
    {
      "time": "2026-02-17",
      "value": 23.904999923706054
    },
    {
      "time": "2026-02-18",
      "value": 23.904199905395508
    },
    {
      "time": "2026-02-19",
      "value": 23.90139991760254
    },
    {
      "time": "2026-02-20",
      "value": 23.9031999206543
    },
    {
      "time": "2026-02-23",
      "value": 23.899999923706055
    },
    {
      "time": "2026-02-24",
      "value": 23.89699993133545
    },
    {
      "time": "2026-02-25",
      "value": 23.896399955749512
    },
    {
      "time": "2026-02-26",
      "value": 23.90419994354248
    },
    {
      "time": "2026-02-27",
      "value": 23.910399932861328
    },
    {
      "time": "2026-03-02",
      "value": 23.918399925231935
    },
    {
      "time": "2026-03-03",
      "value": 23.926799926757813
    },
    {
      "time": "2026-03-04",
      "value": 23.93519992828369
    },
    {
      "time": "2026-03-05",
      "value": 23.936199951171876
    },
    {
      "time": "2026-03-06",
      "value": 23.927399978637695
    },
    {
      "time": "2026-03-09",
      "value": 23.921199989318847
    },
    {
      "time": "2026-03-10",
      "value": 23.91220001220703
    },
    {
      "time": "2026-03-11",
      "value": 23.902999992370606
    },
    {
      "time": "2026-03-12",
      "value": 23.887999992370606
    },
    {
      "time": "2026-03-13",
      "value": 23.871199989318846
    },
    {
      "time": "2026-03-16",
      "value": 23.862799987792968
    },
    {
      "time": "2026-03-17",
      "value": 23.854400024414062
    },
    {
      "time": "2026-03-18",
      "value": 23.83620002746582
    },
    {
      "time": "2026-03-19",
      "value": 23.81360004425049
    },
    {
      "time": "2026-03-20",
      "value": 23.785600051879882
    },
    {
      "time": "2026-03-23",
      "value": 23.76300006866455
    },
    {
      "time": "2026-03-24",
      "value": 23.735800094604492
    },
    {
      "time": "2026-03-25",
      "value": 23.710600090026855
    },
    {
      "time": "2026-03-26",
      "value": 23.678600120544434
    },
    {
      "time": "2026-03-27",
      "value": 23.640800094604494
    },
    {
      "time": "2026-03-30",
      "value": 23.599600105285646
    },
    {
      "time": "2026-03-31",
      "value": 23.571800117492675
    },
    {
      "time": "2026-04-01",
      "value": 23.556800117492674
    },
    {
      "time": "2026-04-02",
      "value": 23.537000122070314
    },
    {
      "time": "2026-04-06",
      "value": 23.51660011291504
    },
    {
      "time": "2026-04-07",
      "value": 23.496800117492675
    },
    {
      "time": "2026-04-08",
      "value": 23.48660011291504
    },
    {
      "time": "2026-04-09",
      "value": 23.477200088500975
    },
    {
      "time": "2026-04-10",
      "value": 23.467400093078613
    },
    {
      "time": "2026-04-13",
      "value": 23.463600120544434
    },
    {
      "time": "2026-04-14",
      "value": 23.46820011138916
    },
    {
      "time": "2026-04-15",
      "value": 23.473600120544432
    },
    {
      "time": "2026-04-16",
      "value": 23.484000091552733
    },
    {
      "time": "2026-04-17",
      "value": 23.503000106811523
    },
    {
      "time": "2026-04-20",
      "value": 23.52740009307861
    },
    {
      "time": "2026-04-21",
      "value": 23.538400077819823
    },
    {
      "time": "2026-04-22",
      "value": 23.551800079345703
    },
    {
      "time": "2026-04-23",
      "value": 23.56460006713867
    },
    {
      "time": "2026-04-24",
      "value": 23.581200065612794
    },
    {
      "time": "2026-04-27",
      "value": 23.606000061035157
    },
    {
      "time": "2026-04-28",
      "value": 23.627200088500977
    },
    {
      "time": "2026-04-29",
      "value": 23.647400093078613
    },
    {
      "time": "2026-04-30",
      "value": 23.67040008544922
    },
    {
      "time": "2026-05-01",
      "value": 23.696200065612793
    },
    {
      "time": "2026-05-04",
      "value": 23.717000083923338
    },
    {
      "time": "2026-05-05",
      "value": 23.747400093078614
    },
    {
      "time": "2026-05-06",
      "value": 23.7814001083374
    },
    {
      "time": "2026-05-07",
      "value": 23.809000091552733
    },
    {
      "time": "2026-05-08",
      "value": 23.842400093078613
    },
    {
      "time": "2026-05-11",
      "value": 23.879400100708008
    },
    {
      "time": "2026-05-12",
      "value": 23.914400100708008
    },
    {
      "time": "2026-05-13",
      "value": 23.95700008392334
    },
    {
      "time": "2026-05-14",
      "value": 24.000000076293944
    },
    {
      "time": "2026-05-15",
      "value": 24.039400062561036
    },
    {
      "time": "2026-05-18",
      "value": 24.084800033569337
    },
    {
      "time": "2026-05-19",
      "value": 24.122600021362306
    },
    {
      "time": "2026-05-20",
      "value": 24.16780002593994
    },
    {
      "time": "2026-05-21",
      "value": 24.2146000289917
    },
    {
      "time": "2026-05-22",
      "value": 24.27120002746582
    },
    {
      "time": "2026-05-26",
      "value": 24.334200019836427
    },
    {
      "time": "2026-05-27",
      "value": 24.392400016784666
    },
    {
      "time": "2026-05-28",
      "value": 24.45240001678467
    },
    {
      "time": "2026-05-29",
      "value": 24.519800033569336
    },
    {
      "time": "2026-06-01",
      "value": 24.5896000289917
    },
    {
      "time": "2026-06-02",
      "value": 24.66780002593994
    },
    {
      "time": "2026-06-03",
      "value": 24.736400032043456
    },
    {
      "time": "2026-06-04",
      "value": 24.80900001525879
    },
    {
      "time": "2026-06-05",
      "value": 24.864400024414063
    },
    {
      "time": "2026-06-08",
      "value": 24.92940002441406
    },
    {
      "time": "2026-06-09",
      "value": 25.001400032043456
    },
    {
      "time": "2026-06-10",
      "value": 25.067000007629396
    },
    {
      "time": "2026-06-11",
      "value": 25.128999977111818
    },
    {
      "time": "2026-06-12",
      "value": 25.1903999710083
    },
    {
      "time": "2026-06-15",
      "value": 25.25939998626709
    },
    {
      "time": "2026-06-16",
      "value": 25.323199996948244
    },
    {
      "time": "2026-06-17",
      "value": 25.380599975585938
    },
    {
      "time": "2026-06-18",
      "value": 25.432399978637694
    },
    {
      "time": "2026-06-22",
      "value": 25.48
    },
    {
      "time": "2026-06-23",
      "value": 25.52099998474121
    },
    {
      "time": "2026-06-24",
      "value": 25.556599960327148
    },
    {
      "time": "2026-06-25",
      "value": 25.58699996948242
    },
    {
      "time": "2026-06-26",
      "value": 25.61379997253418
    },
    {
      "time": "2026-06-29",
      "value": 25.645399971008302
    },
    {
      "time": "2026-06-30",
      "value": 25.674599952697754
    },
    {
      "time": "2026-07-01",
      "value": 25.70319995880127
    },
    {
      "time": "2026-07-02",
      "value": 25.734999961853028
    },
    {
      "time": "2026-07-06",
      "value": 25.765799980163575
    },
    {
      "time": "2026-07-07",
      "value": 25.795799980163576
    },
    {
      "time": "2026-07-08",
      "value": 25.820199966430664
    },
    {
      "time": "2026-07-09",
      "value": 25.84879997253418
    },
    {
      "time": "2026-07-10",
      "value": 25.881999969482422
    },
    {
      "time": "2026-07-13",
      "value": 25.911399955749513
    },
    {
      "time": "2026-07-14",
      "value": 25.937199974060057
    },
    {
      "time": "2026-07-15",
      "value": 25.96319999694824
    },
    {
      "time": "2026-07-16",
      "value": 25.98879997253418
    },
    {
      "time": "2026-07-17",
      "value": 26.005199966430663
    },
    {
      "time": "2026-07-20",
      "value": 26.012799949645995
    },
    {
      "time": "2026-07-21",
      "value": 26.027799949645996
    },
    {
      "time": "2026-07-22",
      "value": 26.037999954223633
    },
    {
      "time": "2026-07-23",
      "value": 26.041199951171876
    }
  ],
  "analysis": null
}