{
  "ok": true,
  "cached": false,
  "ticker": "GRX",
  "price": 9.85,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 3884,
      "avg_price": 9.71,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 5040,
      "avg_price": 10.08,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 43617,
      "avg_price": 10.05,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 71791,
      "avg_price": 10.13,
      "filing_date": "2026-08-24"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 244153,
      "avg_price": 10.13,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 11862,
      "avg_price": 9.86,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gabelli Healthcare & WellnessRx Trust Declares Third Quarter Distribution of $0.17 Per Share",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/gabelli-healthcare-wellnessrx-trust-declares-141600688.html",
      "published": "2026-08-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 9.430000305175781,
      "high": 9.430000305175781,
      "low": 9.3100004196167,
      "close": 9.329999923706055,
      "volume": 35600
    },
    {
      "time": "2025-09-16",
      "open": 9.15999984741211,
      "high": 9.199999809265137,
      "low": 9.149999618530273,
      "close": 9.15999984741211,
      "volume": 16700
    },
    {
      "time": "2025-09-17",
      "open": 9.130000114440918,
      "high": 9.220000267028809,
      "low": 9.130000114440918,
      "close": 9.15999984741211,
      "volume": 39900
    },
    {
      "time": "2025-09-18",
      "open": 9.149999618530273,
      "high": 9.170000076293945,
      "low": 9.119999885559082,
      "close": 9.119999885559082,
      "volume": 50000
    },
    {
      "time": "2025-09-19",
      "open": 9.15999984741211,
      "high": 9.180000305175781,
      "low": 9.149999618530273,
      "close": 9.15999984741211,
      "volume": 21100
    },
    {
      "time": "2025-09-22",
      "open": 9.199999809265137,
      "high": 9.220000267028809,
      "low": 9.180000305175781,
      "close": 9.199999809265137,
      "volume": 31700
    },
    {
      "time": "2025-09-23",
      "open": 9.239999771118164,
      "high": 9.260000228881836,
      "low": 9.220000267028809,
      "close": 9.229999542236328,
      "volume": 44300
    },
    {
      "time": "2025-09-24",
      "open": 9.210000038146973,
      "high": 9.229999542236328,
      "low": 9.170000076293945,
      "close": 9.170000076293945,
      "volume": 27300
    },
    {
      "time": "2025-09-25",
      "open": 9.170000076293945,
      "high": 9.1899995803833,
      "low": 8.960000038146973,
      "close": 8.960000038146973,
      "volume": 45500
    },
    {
      "time": "2025-09-26",
      "open": 9.029999732971191,
      "high": 9.069999694824219,
      "low": 8.970000267028809,
      "close": 9.010000228881836,
      "volume": 33700
    },
    {
      "time": "2025-09-29",
      "open": 9.029999732971191,
      "high": 9.069999694824219,
      "low": 8.960000038146973,
      "close": 8.960000038146973,
      "volume": 38700
    },
    {
      "time": "2025-09-30",
      "open": 8.9399995803833,
      "high": 9.09000015258789,
      "low": 8.9399995803833,
      "close": 9.069999694824219,
      "volume": 69100
    },
    {
      "time": "2025-10-01",
      "open": 9.069999694824219,
      "high": 9.25,
      "low": 9.069999694824219,
      "close": 9.25,
      "volume": 33000
    },
    {
      "time": "2025-10-02",
      "open": 9.229999542236328,
      "high": 9.25,
      "low": 9.199999809265137,
      "close": 9.199999809265137,
      "volume": 67900
    },
    {
      "time": "2025-10-03",
      "open": 9.180000305175781,
      "high": 9.350000381469727,
      "low": 9.180000305175781,
      "close": 9.239999771118164,
      "volume": 30300
    },
    {
      "time": "2025-10-06",
      "open": 9.289999961853027,
      "high": 9.34000015258789,
      "low": 9.220000267028809,
      "close": 9.229999542236328,
      "volume": 41200
    },
    {
      "time": "2025-10-07",
      "open": 9.199999809265137,
      "high": 9.289999961853027,
      "low": 9.199999809265137,
      "close": 9.229999542236328,
      "volume": 36200
    },
    {
      "time": "2025-10-08",
      "open": 9.210000038146973,
      "high": 9.279999732971191,
      "low": 9.210000038146973,
      "close": 9.270000457763672,
      "volume": 32900
    },
    {
      "time": "2025-10-09",
      "open": 9.270000457763672,
      "high": 9.319999694824219,
      "low": 9.260000228881836,
      "close": 9.3100004196167,
      "volume": 44400
    },
    {
      "time": "2025-10-10",
      "open": 9.3100004196167,
      "high": 9.380000114440918,
      "low": 9.229999542236328,
      "close": 9.229999542236328,
      "volume": 8300
    },
    {
      "time": "2025-10-13",
      "open": 9.170000076293945,
      "high": 9.229999542236328,
      "low": 9.140000343322754,
      "close": 9.149999618530273,
      "volume": 22700
    },
    {
      "time": "2025-10-14",
      "open": 9.119999885559082,
      "high": 9.239999771118164,
      "low": 9.100000381469727,
      "close": 9.180000305175781,
      "volume": 33200
    },
    {
      "time": "2025-10-15",
      "open": 9.199999809265137,
      "high": 9.239999771118164,
      "low": 9.140000343322754,
      "close": 9.15999984741211,
      "volume": 9400
    },
    {
      "time": "2025-10-16",
      "open": 9.149999618530273,
      "high": 9.270000457763672,
      "low": 9.109999656677246,
      "close": 9.149999618530273,
      "volume": 21400
    },
    {
      "time": "2025-10-17",
      "open": 9.119999885559082,
      "high": 9.239999771118164,
      "low": 9.119999885559082,
      "close": 9.1899995803833,
      "volume": 37300
    },
    {
      "time": "2025-10-20",
      "open": 9.1899995803833,
      "high": 9.3100004196167,
      "low": 9.1899995803833,
      "close": 9.25,
      "volume": 32000
    },
    {
      "time": "2025-10-21",
      "open": 9.289999961853027,
      "high": 9.3100004196167,
      "low": 9.270000457763672,
      "close": 9.289999961853027,
      "volume": 19800
    },
    {
      "time": "2025-10-22",
      "open": 9.289999961853027,
      "high": 9.350000381469727,
      "low": 9.279999732971191,
      "close": 9.279999732971191,
      "volume": 26900
    },
    {
      "time": "2025-10-23",
      "open": 9.270000457763672,
      "high": 9.34000015258789,
      "low": 9.229999542236328,
      "close": 9.3100004196167,
      "volume": 37400
    },
    {
      "time": "2025-10-24",
      "open": 9.260000228881836,
      "high": 9.329999923706055,
      "low": 9.260000228881836,
      "close": 9.300000190734863,
      "volume": 28600
    },
    {
      "time": "2025-10-27",
      "open": 9.300000190734863,
      "high": 9.34000015258789,
      "low": 9.25,
      "close": 9.25,
      "volume": 24300
    },
    {
      "time": "2025-10-28",
      "open": 9.25,
      "high": 9.300000190734863,
      "low": 9.25,
      "close": 9.260000228881836,
      "volume": 24000
    },
    {
      "time": "2025-10-29",
      "open": 9.239999771118164,
      "high": 9.300000190734863,
      "low": 9.210000038146973,
      "close": 9.229999542236328,
      "volume": 53000
    },
    {
      "time": "2025-10-30",
      "open": 9.279999732971191,
      "high": 9.279999732971191,
      "low": 9.210000038146973,
      "close": 9.260000228881836,
      "volume": 12900
    },
    {
      "time": "2025-10-31",
      "open": 9.210000038146973,
      "high": 9.319999694824219,
      "low": 9.210000038146973,
      "close": 9.300000190734863,
      "volume": 25500
    },
    {
      "time": "2025-11-03",
      "open": 9.079999923706055,
      "high": 9.279999732971191,
      "low": 9.079999923706055,
      "close": 9.210000038146973,
      "volume": 43500
    },
    {
      "time": "2025-11-04",
      "open": 9.1899995803833,
      "high": 9.1899995803833,
      "low": 9.130000114440918,
      "close": 9.170000076293945,
      "volume": 14800
    },
    {
      "time": "2025-11-05",
      "open": 9.149999618530273,
      "high": 9.229999542236328,
      "low": 9.149999618530273,
      "close": 9.1899995803833,
      "volume": 13200
    },
    {
      "time": "2025-11-06",
      "open": 9.15999984741211,
      "high": 9.319999694824219,
      "low": 9.15999984741211,
      "close": 9.25,
      "volume": 52700
    },
    {
      "time": "2025-11-07",
      "open": 9.15999984741211,
      "high": 9.3100004196167,
      "low": 9.15999984741211,
      "close": 9.1899995803833,
      "volume": 36100
    },
    {
      "time": "2025-11-10",
      "open": 9.1899995803833,
      "high": 9.350000381469727,
      "low": 9.1899995803833,
      "close": 9.329999923706055,
      "volume": 33900
    },
    {
      "time": "2025-11-11",
      "open": 9.329999923706055,
      "high": 9.470000267028809,
      "low": 9.329999923706055,
      "close": 9.430000305175781,
      "volume": 47100
    },
    {
      "time": "2025-11-12",
      "open": 9.4399995803833,
      "high": 9.539999961853027,
      "low": 9.4399995803833,
      "close": 9.479999542236328,
      "volume": 54000
    },
    {
      "time": "2025-11-13",
      "open": 9.489999771118164,
      "high": 9.550000190734863,
      "low": 9.470000267028809,
      "close": 9.489999771118164,
      "volume": 32300
    },
    {
      "time": "2025-11-14",
      "open": 9.479999542236328,
      "high": 9.479999542236328,
      "low": 9.380000114440918,
      "close": 9.420000076293945,
      "volume": 17400
    },
    {
      "time": "2025-11-17",
      "open": 9.399999618530273,
      "high": 9.4399995803833,
      "low": 9.390000343322754,
      "close": 9.40999984741211,
      "volume": 38300
    },
    {
      "time": "2025-11-18",
      "open": 9.380000114440918,
      "high": 9.420000076293945,
      "low": 9.350000381469727,
      "close": 9.40999984741211,
      "volume": 8500
    },
    {
      "time": "2025-11-19",
      "open": 9.369999885559082,
      "high": 9.399999618530273,
      "low": 9.3100004196167,
      "close": 9.3100004196167,
      "volume": 18800
    },
    {
      "time": "2025-11-20",
      "open": 9.329999923706055,
      "high": 9.399999618530273,
      "low": 9.329999923706055,
      "close": 9.329999923706055,
      "volume": 40500
    },
    {
      "time": "2025-11-21",
      "open": 9.380000114440918,
      "high": 9.529999732971191,
      "low": 9.369999885559082,
      "close": 9.369999885559082,
      "volume": 42200
    },
    {
      "time": "2025-11-24",
      "open": 9.380000114440918,
      "high": 9.520000457763672,
      "low": 9.380000114440918,
      "close": 9.460000038146973,
      "volume": 27400
    },
    {
      "time": "2025-11-25",
      "open": 9.520000457763672,
      "high": 9.640000343322754,
      "low": 9.520000457763672,
      "close": 9.619999885559082,
      "volume": 76800
    },
    {
      "time": "2025-11-26",
      "open": 9.619999885559082,
      "high": 9.680000305175781,
      "low": 9.600000381469727,
      "close": 9.600000381469727,
      "volume": 47500
    },
    {
      "time": "2025-11-28",
      "open": 9.640000343322754,
      "high": 9.6899995803833,
      "low": 9.630000114440918,
      "close": 9.670000076293945,
      "volume": 18900
    },
    {
      "time": "2025-12-01",
      "open": 9.699999809265137,
      "high": 9.720000267028809,
      "low": 9.65999984741211,
      "close": 9.680000305175781,
      "volume": 57100
    },
    {
      "time": "2025-12-02",
      "open": 9.680000305175781,
      "high": 9.699999809265137,
      "low": 9.680000305175781,
      "close": 9.680000305175781,
      "volume": 20800
    },
    {
      "time": "2025-12-03",
      "open": 9.710000038146973,
      "high": 9.710000038146973,
      "low": 9.630000114440918,
      "close": 9.649999618530273,
      "volume": 32600
    },
    {
      "time": "2025-12-04",
      "open": 9.65999984741211,
      "high": 9.6899995803833,
      "low": 9.470000267028809,
      "close": 9.529999732971191,
      "volume": 37600
    },
    {
      "time": "2025-12-05",
      "open": 9.539999961853027,
      "high": 9.649999618530273,
      "low": 9.539999961853027,
      "close": 9.569999694824219,
      "volume": 27500
    },
    {
      "time": "2025-12-08",
      "open": 9.569999694824219,
      "high": 9.609999656677246,
      "low": 9.510000228881836,
      "close": 9.529999732971191,
      "volume": 38600
    },
    {
      "time": "2025-12-09",
      "open": 9.529999732971191,
      "high": 9.640000343322754,
      "low": 9.529999732971191,
      "close": 9.579999923706055,
      "volume": 50500
    },
    {
      "time": "2025-12-10",
      "open": 9.569999694824219,
      "high": 9.710000038146973,
      "low": 9.569999694824219,
      "close": 9.65999984741211,
      "volume": 33500
    },
    {
      "time": "2025-12-11",
      "open": 9.649999618530273,
      "high": 9.850000381469727,
      "low": 9.579999923706055,
      "close": 9.770000457763672,
      "volume": 113300
    },
    {
      "time": "2025-12-12",
      "open": 9.600000381469727,
      "high": 9.680000305175781,
      "low": 9.3100004196167,
      "close": 9.399999618530273,
      "volume": 91900
    },
    {
      "time": "2025-12-15",
      "open": 9.420000076293945,
      "high": 9.520000457763672,
      "low": 9.420000076293945,
      "close": 9.4399995803833,
      "volume": 36800
    },
    {
      "time": "2025-12-16",
      "open": 9.489999771118164,
      "high": 9.489999771118164,
      "low": 9.350000381469727,
      "close": 9.40999984741211,
      "volume": 72200
    },
    {
      "time": "2025-12-17",
      "open": 9.449999809265137,
      "high": 9.449999809265137,
      "low": 9.34000015258789,
      "close": 9.34000015258789,
      "volume": 36600
    },
    {
      "time": "2025-12-18",
      "open": 9.350000381469727,
      "high": 9.510000228881836,
      "low": 9.350000381469727,
      "close": 9.449999809265137,
      "volume": 53800
    },
    {
      "time": "2025-12-19",
      "open": 9.529999732971191,
      "high": 9.710000038146973,
      "low": 9.479999542236328,
      "close": 9.65999984741211,
      "volume": 91500
    },
    {
      "time": "2025-12-22",
      "open": 9.649999618530273,
      "high": 9.729999542236328,
      "low": 9.5600004196167,
      "close": 9.59000015258789,
      "volume": 43000
    },
    {
      "time": "2025-12-23",
      "open": 9.630000114440918,
      "high": 9.720000267028809,
      "low": 9.630000114440918,
      "close": 9.680000305175781,
      "volume": 43700
    },
    {
      "time": "2025-12-24",
      "open": 9.649999618530273,
      "high": 9.720000267028809,
      "low": 9.619999885559082,
      "close": 9.619999885559082,
      "volume": 22200
    },
    {
      "time": "2025-12-26",
      "open": 9.640000343322754,
      "high": 9.680000305175781,
      "low": 9.640000343322754,
      "close": 9.649999618530273,
      "volume": 40000
    },
    {
      "time": "2025-12-29",
      "open": 9.600000381469727,
      "high": 9.65999984741211,
      "low": 9.600000381469727,
      "close": 9.640000343322754,
      "volume": 48300
    },
    {
      "time": "2025-12-30",
      "open": 9.600000381469727,
      "high": 9.65999984741211,
      "low": 9.579999923706055,
      "close": 9.59000015258789,
      "volume": 14500
    },
    {
      "time": "2025-12-31",
      "open": 9.630000114440918,
      "high": 9.640000343322754,
      "low": 9.550000190734863,
      "close": 9.630000114440918,
      "volume": 32300
    },
    {
      "time": "2026-01-02",
      "open": 9.649999618530273,
      "high": 9.649999618530273,
      "low": 9.600000381469727,
      "close": 9.640000343322754,
      "volume": 25900
    },
    {
      "time": "2026-01-05",
      "open": 9.640000343322754,
      "high": 9.649999618530273,
      "low": 9.529999732971191,
      "close": 9.59000015258789,
      "volume": 19900
    },
    {
      "time": "2026-01-06",
      "open": 9.579999923706055,
      "high": 9.649999618530273,
      "low": 9.579999923706055,
      "close": 9.609999656677246,
      "volume": 32700
    },
    {
      "time": "2026-01-07",
      "open": 9.670000076293945,
      "high": 9.699999809265137,
      "low": 9.630000114440918,
      "close": 9.630000114440918,
      "volume": 60900
    },
    {
      "time": "2026-01-08",
      "open": 9.65999984741211,
      "high": 9.680000305175781,
      "low": 9.579999923706055,
      "close": 9.609999656677246,
      "volume": 37000
    },
    {
      "time": "2026-01-09",
      "open": 9.649999618530273,
      "high": 9.75,
      "low": 9.619999885559082,
      "close": 9.75,
      "volume": 91600
    },
    {
      "time": "2026-01-12",
      "open": 9.710000038146973,
      "high": 9.729999542236328,
      "low": 9.520000457763672,
      "close": 9.569999694824219,
      "volume": 37100
    },
    {
      "time": "2026-01-13",
      "open": 9.600000381469727,
      "high": 9.710000038146973,
      "low": 9.569999694824219,
      "close": 9.569999694824219,
      "volume": 26400
    },
    {
      "time": "2026-01-14",
      "open": 9.600000381469727,
      "high": 9.640000343322754,
      "low": 9.5600004196167,
      "close": 9.609999656677246,
      "volume": 46000
    },
    {
      "time": "2026-01-15",
      "open": 9.640000343322754,
      "high": 9.699999809265137,
      "low": 9.619999885559082,
      "close": 9.649999618530273,
      "volume": 47300
    },
    {
      "time": "2026-01-16",
      "open": 9.670000076293945,
      "high": 9.699999809265137,
      "low": 9.600000381469727,
      "close": 9.680000305175781,
      "volume": 39600
    },
    {
      "time": "2026-01-20",
      "open": 9.609999656677246,
      "high": 9.65999984741211,
      "low": 9.579999923706055,
      "close": 9.619999885559082,
      "volume": 35300
    },
    {
      "time": "2026-01-21",
      "open": 9.649999618530273,
      "high": 9.710000038146973,
      "low": 9.649999618530273,
      "close": 9.699999809265137,
      "volume": 46100
    },
    {
      "time": "2026-01-22",
      "open": 9.670000076293945,
      "high": 9.680000305175781,
      "low": 9.59000015258789,
      "close": 9.640000343322754,
      "volume": 27300
    },
    {
      "time": "2026-01-23",
      "open": 9.65999984741211,
      "high": 9.680000305175781,
      "low": 9.649999618530273,
      "close": 9.670000076293945,
      "volume": 35100
    },
    {
      "time": "2026-01-26",
      "open": 9.670000076293945,
      "high": 9.6899995803833,
      "low": 9.640000343322754,
      "close": 9.680000305175781,
      "volume": 26100
    },
    {
      "time": "2026-01-27",
      "open": 9.609999656677246,
      "high": 9.640000343322754,
      "low": 9.600000381469727,
      "close": 9.630000114440918,
      "volume": 32100
    },
    {
      "time": "2026-01-28",
      "open": 9.630000114440918,
      "high": 9.6899995803833,
      "low": 9.600000381469727,
      "close": 9.670000076293945,
      "volume": 23100
    },
    {
      "time": "2026-01-29",
      "open": 9.65999984741211,
      "high": 9.699999809265137,
      "low": 9.65999984741211,
      "close": 9.699999809265137,
      "volume": 29000
    },
    {
      "time": "2026-01-30",
      "open": 9.710000038146973,
      "high": 9.710000038146973,
      "low": 9.59000015258789,
      "close": 9.619999885559082,
      "volume": 13500
    },
    {
      "time": "2026-02-02",
      "open": 9.59000015258789,
      "high": 9.6899995803833,
      "low": 9.579999923706055,
      "close": 9.630000114440918,
      "volume": 18000
    },
    {
      "time": "2026-02-03",
      "open": 9.640000343322754,
      "high": 9.699999809265137,
      "low": 9.529999732971191,
      "close": 9.579999923706055,
      "volume": 34200
    },
    {
      "time": "2026-02-04",
      "open": 9.640000343322754,
      "high": 9.720000267028809,
      "low": 9.569999694824219,
      "close": 9.649999618530273,
      "volume": 19500
    },
    {
      "time": "2026-02-05",
      "open": 9.569999694824219,
      "high": 9.729999542236328,
      "low": 9.569999694824219,
      "close": 9.630000114440918,
      "volume": 36700
    },
    {
      "time": "2026-02-06",
      "open": 9.699999809265137,
      "high": 9.75,
      "low": 9.640000343322754,
      "close": 9.75,
      "volume": 37500
    },
    {
      "time": "2026-02-09",
      "open": 9.720000267028809,
      "high": 9.75,
      "low": 9.649999618530273,
      "close": 9.680000305175781,
      "volume": 51800
    },
    {
      "time": "2026-02-10",
      "open": 9.649999618530273,
      "high": 9.739999771118164,
      "low": 9.649999618530273,
      "close": 9.670000076293945,
      "volume": 56100
    },
    {
      "time": "2026-02-11",
      "open": 9.670000076293945,
      "high": 9.770000457763672,
      "low": 9.65999984741211,
      "close": 9.75,
      "volume": 32800
    },
    {
      "time": "2026-02-12",
      "open": 9.760000228881836,
      "high": 9.770000457763672,
      "low": 9.6899995803833,
      "close": 9.710000038146973,
      "volume": 41300
    },
    {
      "time": "2026-02-13",
      "open": 9.729999542236328,
      "high": 9.890000343322754,
      "low": 9.729999542236328,
      "close": 9.819999694824219,
      "volume": 66100
    },
    {
      "time": "2026-02-17",
      "open": 9.819999694824219,
      "high": 9.90999984741211,
      "low": 9.649999618530273,
      "close": 9.84000015258789,
      "volume": 145200
    },
    {
      "time": "2026-02-18",
      "open": 9.869999885559082,
      "high": 9.890000343322754,
      "low": 9.869999885559082,
      "close": 9.869999885559082,
      "volume": 43300
    },
    {
      "time": "2026-02-19",
      "open": 9.829999923706055,
      "high": 9.890000343322754,
      "low": 9.770000457763672,
      "close": 9.829999923706055,
      "volume": 30800
    },
    {
      "time": "2026-02-20",
      "open": 9.8100004196167,
      "high": 9.859999656677246,
      "low": 9.800000190734863,
      "close": 9.829999923706055,
      "volume": 40400
    },
    {
      "time": "2026-02-23",
      "open": 9.890000343322754,
      "high": 9.90999984741211,
      "low": 9.850000381469727,
      "close": 9.90999984741211,
      "volume": 29200
    },
    {
      "time": "2026-02-24",
      "open": 9.890000343322754,
      "high": 9.970000267028809,
      "low": 9.869999885559082,
      "close": 9.960000038146973,
      "volume": 32100
    },
    {
      "time": "2026-02-25",
      "open": 9.960000038146973,
      "high": 10.050000190734863,
      "low": 9.949999809265137,
      "close": 9.979999542236328,
      "volume": 22700
    },
    {
      "time": "2026-02-26",
      "open": 9.949999809265137,
      "high": 10.010000228881836,
      "low": 9.949999809265137,
      "close": 9.949999809265137,
      "volume": 42900
    },
    {
      "time": "2026-02-27",
      "open": 9.949999809265137,
      "high": 10,
      "low": 9.930000305175781,
      "close": 9.970000267028809,
      "volume": 43500
    },
    {
      "time": "2026-03-02",
      "open": 9.920000076293945,
      "high": 10.010000228881836,
      "low": 9.920000076293945,
      "close": 9.960000038146973,
      "volume": 43700
    },
    {
      "time": "2026-03-03",
      "open": 9.930000305175781,
      "high": 9.930000305175781,
      "low": 9.739999771118164,
      "close": 9.850000381469727,
      "volume": 33600
    },
    {
      "time": "2026-03-04",
      "open": 9.829999923706055,
      "high": 9.899999618530273,
      "low": 9.8100004196167,
      "close": 9.899999618530273,
      "volume": 27800
    },
    {
      "time": "2026-03-05",
      "open": 9.8100004196167,
      "high": 9.829999923706055,
      "low": 9.770000457763672,
      "close": 9.779999732971191,
      "volume": 20400
    },
    {
      "time": "2026-03-06",
      "open": 9.699999809265137,
      "high": 9.699999809265137,
      "low": 9.550000190734863,
      "close": 9.600000381469727,
      "volume": 25100
    },
    {
      "time": "2026-03-09",
      "open": 9.529999732971191,
      "high": 9.640000343322754,
      "low": 9.470000267028809,
      "close": 9.5,
      "volume": 55200
    },
    {
      "time": "2026-03-10",
      "open": 9.510000228881836,
      "high": 9.640000343322754,
      "low": 9.5,
      "close": 9.579999923706055,
      "volume": 23600
    },
    {
      "time": "2026-03-11",
      "open": 9.539999961853027,
      "high": 9.579999923706055,
      "low": 9.5,
      "close": 9.529999732971191,
      "volume": 7300
    },
    {
      "time": "2026-03-12",
      "open": 9.479999542236328,
      "high": 9.529999732971191,
      "low": 9.449999809265137,
      "close": 9.470000267028809,
      "volume": 14500
    },
    {
      "time": "2026-03-13",
      "open": 9.420000076293945,
      "high": 9.470000267028809,
      "low": 9.300000190734863,
      "close": 9.319999694824219,
      "volume": 74500
    },
    {
      "time": "2026-03-16",
      "open": 9.319999694824219,
      "high": 9.460000038146973,
      "low": 9.319999694824219,
      "close": 9.40999984741211,
      "volume": 41700
    },
    {
      "time": "2026-03-17",
      "open": 9.300000190734863,
      "high": 9.369999885559082,
      "low": 9.270000457763672,
      "close": 9.279999732971191,
      "volume": 23300
    },
    {
      "time": "2026-03-18",
      "open": 9.25,
      "high": 9.350000381469727,
      "low": 9.149999618530273,
      "close": 9.180000305175781,
      "volume": 19500
    },
    {
      "time": "2026-03-19",
      "open": 9.140000343322754,
      "high": 9.300000190734863,
      "low": 9.109999656677246,
      "close": 9.279999732971191,
      "volume": 16000
    },
    {
      "time": "2026-03-20",
      "open": 9.1899995803833,
      "high": 9.1899995803833,
      "low": 8.989999771118164,
      "close": 9.020000457763672,
      "volume": 38600
    },
    {
      "time": "2026-03-23",
      "open": 9.130000114440918,
      "high": 9.149999618530273,
      "low": 8.960000038146973,
      "close": 9,
      "volume": 50900
    },
    {
      "time": "2026-03-24",
      "open": 9.020000457763672,
      "high": 9.140000343322754,
      "low": 8.9399995803833,
      "close": 8.960000038146973,
      "volume": 60700
    },
    {
      "time": "2026-03-25",
      "open": 8.970000267028809,
      "high": 9.109999656677246,
      "low": 8.970000267028809,
      "close": 9.020000457763672,
      "volume": 26800
    },
    {
      "time": "2026-03-26",
      "open": 9,
      "high": 9.119999885559082,
      "low": 9,
      "close": 9.020000457763672,
      "volume": 27200
    },
    {
      "time": "2026-03-27",
      "open": 9.050000190734863,
      "high": 9.109999656677246,
      "low": 8.960000038146973,
      "close": 9,
      "volume": 20000
    },
    {
      "time": "2026-03-30",
      "open": 8.949999809265137,
      "high": 9.109999656677246,
      "low": 8.930000305175781,
      "close": 8.949999809265137,
      "volume": 12800
    },
    {
      "time": "2026-03-31",
      "open": 9,
      "high": 9.09000015258789,
      "low": 8.960000038146973,
      "close": 9.050000190734863,
      "volume": 8800
    },
    {
      "time": "2026-04-01",
      "open": 9.079999923706055,
      "high": 9.260000228881836,
      "low": 9.050000190734863,
      "close": 9.119999885559082,
      "volume": 15700
    },
    {
      "time": "2026-04-02",
      "open": 9.109999656677246,
      "high": 9.239999771118164,
      "low": 9.109999656677246,
      "close": 9.140000343322754,
      "volume": 13300
    },
    {
      "time": "2026-04-06",
      "open": 9.180000305175781,
      "high": 9.199999809265137,
      "low": 9.09000015258789,
      "close": 9.15999984741211,
      "volume": 16900
    },
    {
      "time": "2026-04-07",
      "open": 9.119999885559082,
      "high": 9.119999885559082,
      "low": 9.0600004196167,
      "close": 9.079999923706055,
      "volume": 33300
    },
    {
      "time": "2026-04-08",
      "open": 9.140000343322754,
      "high": 9.289999961853027,
      "low": 9.140000343322754,
      "close": 9.1899995803833,
      "volume": 10600
    },
    {
      "time": "2026-04-09",
      "open": 9.220000267028809,
      "high": 9.270000457763672,
      "low": 9.119999885559082,
      "close": 9.220000267028809,
      "volume": 26800
    },
    {
      "time": "2026-04-10",
      "open": 9.260000228881836,
      "high": 9.260000228881836,
      "low": 9.170000076293945,
      "close": 9.1899995803833,
      "volume": 21800
    },
    {
      "time": "2026-04-13",
      "open": 9.130000114440918,
      "high": 9.220000267028809,
      "low": 9.100000381469727,
      "close": 9.170000076293945,
      "volume": 33300
    },
    {
      "time": "2026-04-14",
      "open": 9.199999809265137,
      "high": 9.369999885559082,
      "low": 9.199999809265137,
      "close": 9.229999542236328,
      "volume": 22900
    },
    {
      "time": "2026-04-15",
      "open": 9.199999809265137,
      "high": 9.279999732971191,
      "low": 9.199999809265137,
      "close": 9.199999809265137,
      "volume": 19500
    },
    {
      "time": "2026-04-16",
      "open": 9.1899995803833,
      "high": 9.3100004196167,
      "low": 9.180000305175781,
      "close": 9.199999809265137,
      "volume": 24700
    },
    {
      "time": "2026-04-17",
      "open": 9.220000267028809,
      "high": 9.34000015258789,
      "low": 9.220000267028809,
      "close": 9.279999732971191,
      "volume": 18900
    },
    {
      "time": "2026-04-20",
      "open": 9.300000190734863,
      "high": 9.399999618530273,
      "low": 9.199999809265137,
      "close": 9.199999809265137,
      "volume": 33800
    },
    {
      "time": "2026-04-21",
      "open": 9.239999771118164,
      "high": 9.319999694824219,
      "low": 9.180000305175781,
      "close": 9.210000038146973,
      "volume": 23000
    },
    {
      "time": "2026-04-22",
      "open": 9.220000267028809,
      "high": 9.279999732971191,
      "low": 9.180000305175781,
      "close": 9.180000305175781,
      "volume": 14300
    },
    {
      "time": "2026-04-23",
      "open": 9.15999984741211,
      "high": 9.180000305175781,
      "low": 9.0600004196167,
      "close": 9.100000381469727,
      "volume": 25200
    },
    {
      "time": "2026-04-24",
      "open": 9.109999656677246,
      "high": 9.25,
      "low": 9.109999656677246,
      "close": 9.130000114440918,
      "volume": 7500
    },
    {
      "time": "2026-04-27",
      "open": 9.149999618530273,
      "high": 9.229999542236328,
      "low": 9.130000114440918,
      "close": 9.15999984741211,
      "volume": 30000
    },
    {
      "time": "2026-04-28",
      "open": 9.210000038146973,
      "high": 9.220000267028809,
      "low": 9.130000114440918,
      "close": 9.170000076293945,
      "volume": 11900
    },
    {
      "time": "2026-04-29",
      "open": 9.100000381469727,
      "high": 9.140000343322754,
      "low": 9.0600004196167,
      "close": 9.109999656677246,
      "volume": 12900
    },
    {
      "time": "2026-04-30",
      "open": 9.1899995803833,
      "high": 9.210000038146973,
      "low": 9.069999694824219,
      "close": 9.149999618530273,
      "volume": 31200
    },
    {
      "time": "2026-05-01",
      "open": 9.119999885559082,
      "high": 9.1899995803833,
      "low": 9.09000015258789,
      "close": 9.09000015258789,
      "volume": 21500
    },
    {
      "time": "2026-05-04",
      "open": 9.109999656677246,
      "high": 9.15999984741211,
      "low": 9.039999961853027,
      "close": 9.039999961853027,
      "volume": 13200
    },
    {
      "time": "2026-05-05",
      "open": 9.039999961853027,
      "high": 9.09000015258789,
      "low": 9,
      "close": 9.020000457763672,
      "volume": 23000
    },
    {
      "time": "2026-05-06",
      "open": 9.029999732971191,
      "high": 9.149999618530273,
      "low": 9.029999732971191,
      "close": 9.100000381469727,
      "volume": 7500
    },
    {
      "time": "2026-05-07",
      "open": 9.140000343322754,
      "high": 9.15999984741211,
      "low": 8.970000267028809,
      "close": 9.020000457763672,
      "volume": 40700
    },
    {
      "time": "2026-05-08",
      "open": 8.989999771118164,
      "high": 9.199999809265137,
      "low": 8.989999771118164,
      "close": 9.039999961853027,
      "volume": 17500
    },
    {
      "time": "2026-05-11",
      "open": 9.039999961853027,
      "high": 9.0600004196167,
      "low": 8.899999618530273,
      "close": 8.979999542236328,
      "volume": 20500
    },
    {
      "time": "2026-05-12",
      "open": 8.960000038146973,
      "high": 9.020000457763672,
      "low": 8.899999618530273,
      "close": 8.989999771118164,
      "volume": 28100
    },
    {
      "time": "2026-05-13",
      "open": 9,
      "high": 9,
      "low": 8.930000305175781,
      "close": 8.970000267028809,
      "volume": 37400
    },
    {
      "time": "2026-05-14",
      "open": 9.010000228881836,
      "high": 9.0600004196167,
      "low": 9.010000228881836,
      "close": 9.039999961853027,
      "volume": 14400
    },
    {
      "time": "2026-05-15",
      "open": 9.050000190734863,
      "high": 9.050000190734863,
      "low": 8.9399995803833,
      "close": 9.010000228881836,
      "volume": 5500
    },
    {
      "time": "2026-05-18",
      "open": 8.979999542236328,
      "high": 9,
      "low": 8.899999618530273,
      "close": 8.920000076293945,
      "volume": 16600
    },
    {
      "time": "2026-05-19",
      "open": 8.899999618530273,
      "high": 8.989999771118164,
      "low": 8.899999618530273,
      "close": 8.9399995803833,
      "volume": 10700
    },
    {
      "time": "2026-05-20",
      "open": 8.949999809265137,
      "high": 9.039999961853027,
      "low": 8.949999809265137,
      "close": 9.010000228881836,
      "volume": 28200
    },
    {
      "time": "2026-05-21",
      "open": 9.010000228881836,
      "high": 9.050000190734863,
      "low": 8.960000038146973,
      "close": 8.989999771118164,
      "volume": 17100
    },
    {
      "time": "2026-05-22",
      "open": 9.020000457763672,
      "high": 9.100000381469727,
      "low": 9.010000228881836,
      "close": 9.0600004196167,
      "volume": 16700
    },
    {
      "time": "2026-05-26",
      "open": 9.039999961853027,
      "high": 9.0600004196167,
      "low": 9,
      "close": 9.029999732971191,
      "volume": 25400
    },
    {
      "time": "2026-05-27",
      "open": 9.020000457763672,
      "high": 9.079999923706055,
      "low": 9,
      "close": 9.039999961853027,
      "volume": 9800
    },
    {
      "time": "2026-05-28",
      "open": 9.050000190734863,
      "high": 9.09000015258789,
      "low": 9.029999732971191,
      "close": 9.09000015258789,
      "volume": 15200
    },
    {
      "time": "2026-05-29",
      "open": 9.100000381469727,
      "high": 9.100000381469727,
      "low": 8.979999542236328,
      "close": 9.020000457763672,
      "volume": 28800
    },
    {
      "time": "2026-06-01",
      "open": 9.010000228881836,
      "high": 9.020000457763672,
      "low": 8.930000305175781,
      "close": 8.970000267028809,
      "volume": 34000
    },
    {
      "time": "2026-06-02",
      "open": 8.949999809265137,
      "high": 9.020000457763672,
      "low": 8.899999618530273,
      "close": 8.9399995803833,
      "volume": 17300
    },
    {
      "time": "2026-06-03",
      "open": 8.920000076293945,
      "high": 9.010000228881836,
      "low": 8.859999656677246,
      "close": 8.869999885559082,
      "volume": 17400
    },
    {
      "time": "2026-06-04",
      "open": 8.890000343322754,
      "high": 9.100000381469727,
      "low": 8.890000343322754,
      "close": 9.029999732971191,
      "volume": 12000
    },
    {
      "time": "2026-06-05",
      "open": 9.050000190734863,
      "high": 9.130000114440918,
      "low": 9.020000457763672,
      "close": 9.050000190734863,
      "volume": 44700
    },
    {
      "time": "2026-06-08",
      "open": 9.079999923706055,
      "high": 9.149999618530273,
      "low": 9.079999923706055,
      "close": 9.130000114440918,
      "volume": 13600
    },
    {
      "time": "2026-06-09",
      "open": 9.109999656677246,
      "high": 9.199999809265137,
      "low": 9.029999732971191,
      "close": 9.130000114440918,
      "volume": 20000
    },
    {
      "time": "2026-06-10",
      "open": 9.149999618530273,
      "high": 9.180000305175781,
      "low": 9.079999923706055,
      "close": 9.15999984741211,
      "volume": 19800
    },
    {
      "time": "2026-06-11",
      "open": 9.130000114440918,
      "high": 9.1899995803833,
      "low": 9.130000114440918,
      "close": 9.170000076293945,
      "volume": 17400
    },
    {
      "time": "2026-06-12",
      "open": 9.1899995803833,
      "high": 9.25,
      "low": 9.170000076293945,
      "close": 9.210000038146973,
      "volume": 19900
    },
    {
      "time": "2026-06-15",
      "open": 9.050000190734863,
      "high": 9.170000076293945,
      "low": 9.029999732971191,
      "close": 9.029999732971191,
      "volume": 18500
    },
    {
      "time": "2026-06-16",
      "open": 9.029999732971191,
      "high": 9.109999656677246,
      "low": 8.970000267028809,
      "close": 8.989999771118164,
      "volume": 30200
    },
    {
      "time": "2026-06-17",
      "open": 9,
      "high": 9,
      "low": 8.949999809265137,
      "close": 8.949999809265137,
      "volume": 11300
    },
    {
      "time": "2026-06-18",
      "open": 8.920000076293945,
      "high": 8.949999809265137,
      "low": 8.800000190734863,
      "close": 8.890000343322754,
      "volume": 34900
    },
    {
      "time": "2026-06-22",
      "open": 8.9399995803833,
      "high": 8.989999771118164,
      "low": 8.890000343322754,
      "close": 8.970000267028809,
      "volume": 33000
    },
    {
      "time": "2026-06-23",
      "open": 9.020000457763672,
      "high": 9.199999809265137,
      "low": 8.979999542236328,
      "close": 9.079999923706055,
      "volume": 54800
    },
    {
      "time": "2026-06-24",
      "open": 9.130000114440918,
      "high": 9.260000228881836,
      "low": 9.079999923706055,
      "close": 9.1899995803833,
      "volume": 35200
    },
    {
      "time": "2026-06-25",
      "open": 9.229999542236328,
      "high": 9.300000190734863,
      "low": 9.220000267028809,
      "close": 9.270000457763672,
      "volume": 29300
    },
    {
      "time": "2026-06-26",
      "open": 9.279999732971191,
      "high": 9.4399995803833,
      "low": 9.279999732971191,
      "close": 9.319999694824219,
      "volume": 34000
    },
    {
      "time": "2026-06-29",
      "open": 9.359999656677246,
      "high": 9.479999542236328,
      "low": 9.359999656677246,
      "close": 9.430000305175781,
      "volume": 23300
    },
    {
      "time": "2026-06-30",
      "open": 9.460000038146973,
      "high": 9.460000038146973,
      "low": 9.40999984741211,
      "close": 9.449999809265137,
      "volume": 6600
    },
    {
      "time": "2026-07-01",
      "open": 9.4399995803833,
      "high": 9.5,
      "low": 9.300000190734863,
      "close": 9.470000267028809,
      "volume": 13600
    },
    {
      "time": "2026-07-02",
      "open": 9.479999542236328,
      "high": 9.680000305175781,
      "low": 9.479999542236328,
      "close": 9.65999984741211,
      "volume": 46300
    },
    {
      "time": "2026-07-06",
      "open": 9.680000305175781,
      "high": 9.680000305175781,
      "low": 9.600000381469727,
      "close": 9.649999618530273,
      "volume": 31100
    },
    {
      "time": "2026-07-07",
      "open": 9.640000343322754,
      "high": 9.720000267028809,
      "low": 9.609999656677246,
      "close": 9.6899995803833,
      "volume": 31700
    },
    {
      "time": "2026-07-08",
      "open": 9.6899995803833,
      "high": 9.6899995803833,
      "low": 9.600000381469727,
      "close": 9.619999885559082,
      "volume": 14500
    },
    {
      "time": "2026-07-09",
      "open": 9.609999656677246,
      "high": 9.680000305175781,
      "low": 9.5600004196167,
      "close": 9.59000015258789,
      "volume": 11900
    },
    {
      "time": "2026-07-10",
      "open": 9.600000381469727,
      "high": 9.619999885559082,
      "low": 9.5600004196167,
      "close": 9.600000381469727,
      "volume": 14700
    },
    {
      "time": "2026-07-13",
      "open": 9.59000015258789,
      "high": 9.630000114440918,
      "low": 9.550000190734863,
      "close": 9.5600004196167,
      "volume": 8600
    },
    {
      "time": "2026-07-14",
      "open": 9.529999732971191,
      "high": 9.550000190734863,
      "low": 9.4399995803833,
      "close": 9.460000038146973,
      "volume": 20400
    },
    {
      "time": "2026-07-15",
      "open": 9.430000305175781,
      "high": 9.539999961853027,
      "low": 9.430000305175781,
      "close": 9.479999542236328,
      "volume": 9600
    },
    {
      "time": "2026-07-16",
      "open": 9.470000267028809,
      "high": 9.699999809265137,
      "low": 9.470000267028809,
      "close": 9.640000343322754,
      "volume": 25400
    },
    {
      "time": "2026-07-17",
      "open": 9.640000343322754,
      "high": 9.760000228881836,
      "low": 9.600000381469727,
      "close": 9.680000305175781,
      "volume": 63800
    },
    {
      "time": "2026-07-20",
      "open": 9.649999618530273,
      "high": 9.670000076293945,
      "low": 9.550000190734863,
      "close": 9.5600004196167,
      "volume": 10000
    },
    {
      "time": "2026-07-21",
      "open": 9.510000228881836,
      "high": 9.600000381469727,
      "low": 9.510000228881836,
      "close": 9.550000190734863,
      "volume": 15300
    },
    {
      "time": "2026-07-22",
      "open": 9.579999923706055,
      "high": 9.600000381469727,
      "low": 9.479999542236328,
      "close": 9.489999771118164,
      "volume": 10900
    },
    {
      "time": "2026-07-23",
      "open": 9.510000228881836,
      "high": 9.510000228881836,
      "low": 9.380000114440918,
      "close": 9.470000267028809,
      "volume": 19100
    },
    {
      "time": "2026-07-24",
      "open": 9.449999809265137,
      "high": 9.619999885559082,
      "low": 9.449999809265137,
      "close": 9.5600004196167,
      "volume": 9700
    },
    {
      "time": "2026-07-27",
      "open": 9.59000015258789,
      "high": 9.710000038146973,
      "low": 9.59000015258789,
      "close": 9.649999618530273,
      "volume": 11800
    },
    {
      "time": "2026-07-28",
      "open": 9.720000267028809,
      "high": 9.880000114440918,
      "low": 9.720000267028809,
      "close": 9.800000190734863,
      "volume": 26000
    },
    {
      "time": "2026-07-29",
      "open": 9.800000190734863,
      "high": 9.899999618530273,
      "low": 9.800000190734863,
      "close": 9.829999923706055,
      "volume": 19700
    },
    {
      "time": "2026-07-30",
      "open": 9.829999923706055,
      "high": 9.829999923706055,
      "low": 9.729999542236328,
      "close": 9.8100004196167,
      "volume": 25100
    },
    {
      "time": "2026-07-31",
      "open": 9.779999732971191,
      "high": 9.789999961853027,
      "low": 9.680000305175781,
      "close": 9.739999771118164,
      "volume": 10500
    },
    {
      "time": "2026-08-03",
      "open": 9.729999542236328,
      "high": 9.779999732971191,
      "low": 9.680000305175781,
      "close": 9.710000038146973,
      "volume": 17700
    },
    {
      "time": "2026-08-04",
      "open": 9.699999809265137,
      "high": 9.760000228881836,
      "low": 9.65999984741211,
      "close": 9.710000038146973,
      "volume": 18100
    },
    {
      "time": "2026-08-05",
      "open": 9.710000038146973,
      "high": 9.800000190734863,
      "low": 9.710000038146973,
      "close": 9.75,
      "volume": 11200
    },
    {
      "time": "2026-08-06",
      "open": 9.770000457763672,
      "high": 9.770000457763672,
      "low": 9.720000267028809,
      "close": 9.760000228881836,
      "volume": 9800
    },
    {
      "time": "2026-08-07",
      "open": 9.760000228881836,
      "high": 9.890000343322754,
      "low": 9.760000228881836,
      "close": 9.880000114440918,
      "volume": 18200
    },
    {
      "time": "2026-08-10",
      "open": 9.899999618530273,
      "high": 9.9399995803833,
      "low": 9.880000114440918,
      "close": 9.930000305175781,
      "volume": 37400
    },
    {
      "time": "2026-08-11",
      "open": 9.890000343322754,
      "high": 9.960000038146973,
      "low": 9.890000343322754,
      "close": 9.920000076293945,
      "volume": 16200
    },
    {
      "time": "2026-08-12",
      "open": 9.9399995803833,
      "high": 9.970000267028809,
      "low": 9.890000343322754,
      "close": 9.920000076293945,
      "volume": 6400
    },
    {
      "time": "2026-08-13",
      "open": 9.920000076293945,
      "high": 9.979999542236328,
      "low": 9.920000076293945,
      "close": 9.930000305175781,
      "volume": 15600
    },
    {
      "time": "2026-08-14",
      "open": 9.90999984741211,
      "high": 9.960000038146973,
      "low": 9.850000381469727,
      "close": 9.920000076293945,
      "volume": 14000
    },
    {
      "time": "2026-08-17",
      "open": 9.90999984741211,
      "high": 9.949999809265137,
      "low": 9.880000114440918,
      "close": 9.890000343322754,
      "volume": 9200
    },
    {
      "time": "2026-08-18",
      "open": 9.880000114440918,
      "high": 10,
      "low": 9.880000114440918,
      "close": 9.920000076293945,
      "volume": 22800
    },
    {
      "time": "2026-08-19",
      "open": 9.979999542236328,
      "high": 10.170000076293945,
      "low": 9.970000267028809,
      "close": 10.149999618530273,
      "volume": 96000
    },
    {
      "time": "2026-08-20",
      "open": 10.130000114440918,
      "high": 10.149999618530273,
      "low": 10,
      "close": 10.029999732971191,
      "volume": 40800
    },
    {
      "time": "2026-08-21",
      "open": 10.039999961853027,
      "high": 10.180000305175781,
      "low": 10.020000457763672,
      "close": 10.140000343322754,
      "volume": 44600
    },
    {
      "time": "2026-08-24",
      "open": 10.199999809265137,
      "high": 10.199999809265137,
      "low": 10.100000381469727,
      "close": 10.149999618530273,
      "volume": 26100
    },
    {
      "time": "2026-08-25",
      "open": 10.149999618530273,
      "high": 10.199999809265137,
      "low": 10.140000343322754,
      "close": 10.170000076293945,
      "volume": 13500
    },
    {
      "time": "2026-08-26",
      "open": 10.170000076293945,
      "high": 10.1899995803833,
      "low": 10.100000381469727,
      "close": 10.100000381469727,
      "volume": 32500
    },
    {
      "time": "2026-08-27",
      "open": 10.100000381469727,
      "high": 10.170000076293945,
      "low": 10.020000457763672,
      "close": 10.050000190734863,
      "volume": 25900
    },
    {
      "time": "2026-08-28",
      "open": 10.069999694824219,
      "high": 10.100000381469727,
      "low": 10.029999732971191,
      "close": 10.0600004196167,
      "volume": 19100
    },
    {
      "time": "2026-08-31",
      "open": 10.010000228881836,
      "high": 10.119999885559082,
      "low": 10,
      "close": 10.010000228881836,
      "volume": 25200
    },
    {
      "time": "2026-09-01",
      "open": 10.020000457763672,
      "high": 10.100000381469727,
      "low": 9.930000305175781,
      "close": 10.039999961853027,
      "volume": 13900
    },
    {
      "time": "2026-09-02",
      "open": 10.039999961853027,
      "high": 10.130000114440918,
      "low": 10.039999961853027,
      "close": 10.09000015258789,
      "volume": 5600
    },
    {
      "time": "2026-09-03",
      "open": 10.010000228881836,
      "high": 10.149999618530273,
      "low": 10.010000228881836,
      "close": 10.09000015258789,
      "volume": 33900
    },
    {
      "time": "2026-09-04",
      "open": 10.020000457763672,
      "high": 10.0600004196167,
      "low": 10.020000457763672,
      "close": 10.029999732971191,
      "volume": 7600
    },
    {
      "time": "2026-09-08",
      "open": 9.979999542236328,
      "high": 10,
      "low": 9.920000076293945,
      "close": 9.930000305175781,
      "volume": 25300
    },
    {
      "time": "2026-09-09",
      "open": 9.890000343322754,
      "high": 9.920000076293945,
      "low": 9.890000343322754,
      "close": 9.890000343322754,
      "volume": 26500
    },
    {
      "time": "2026-09-10",
      "open": 9.859999656677246,
      "high": 9.859999656677246,
      "low": 9.710000038146973,
      "close": 9.739999771118164,
      "volume": 27400
    },
    {
      "time": "2026-09-11",
      "open": 9.789999961853027,
      "high": 9.789999961853027,
      "low": 9.710000038146973,
      "close": 9.720000267028809,
      "volume": 11000
    },
    {
      "time": "2026-09-14",
      "open": 9.739999771118164,
      "high": 9.859999656677246,
      "low": 9.779999732971191,
      "close": 9.850000381469727,
      "volume": 7902
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 9.240799922943115
    },
    {
      "time": "2025-11-24",
      "value": 9.243399925231934
    },
    {
      "time": "2025-11-25",
      "value": 9.252599925994874
    },
    {
      "time": "2025-11-26",
      "value": 9.261399936676025
    },
    {
      "time": "2025-11-28",
      "value": 9.272399940490722
    },
    {
      "time": "2025-12-01",
      "value": 9.282799949645996
    },
    {
      "time": "2025-12-02",
      "value": 9.292399959564209
    },
    {
      "time": "2025-12-03",
      "value": 9.300799961090087
    },
    {
      "time": "2025-12-04",
      "value": 9.307999954223632
    },
    {
      "time": "2025-12-05",
      "value": 9.320199947357178
    },
    {
      "time": "2025-12-08",
      "value": 9.330599937438965
    },
    {
      "time": "2025-12-09",
      "value": 9.342999935150146
    },
    {
      "time": "2025-12-10",
      "value": 9.354799938201904
    },
    {
      "time": "2025-12-11",
      "value": 9.365199947357178
    },
    {
      "time": "2025-12-12",
      "value": 9.36919994354248
    },
    {
      "time": "2025-12-15",
      "value": 9.373199939727783
    },
    {
      "time": "2025-12-16",
      "value": 9.3767999458313
    },
    {
      "time": "2025-12-17",
      "value": 9.37899995803833
    },
    {
      "time": "2025-12-18",
      "value": 9.382599945068359
    },
    {
      "time": "2025-12-19",
      "value": 9.389599933624268
    },
    {
      "time": "2025-12-22",
      "value": 9.3967999458313
    },
    {
      "time": "2025-12-23",
      "value": 9.40739995956421
    },
    {
      "time": "2025-12-24",
      "value": 9.416199951171874
    },
    {
      "time": "2025-12-26",
      "value": 9.425999946594239
    },
    {
      "time": "2025-12-29",
      "value": 9.435799961090089
    },
    {
      "time": "2025-12-30",
      "value": 9.44379997253418
    },
    {
      "time": "2025-12-31",
      "value": 9.451399974822998
    },
    {
      "time": "2026-01-02",
      "value": 9.458399982452393
    },
    {
      "time": "2026-01-05",
      "value": 9.464599990844727
    },
    {
      "time": "2026-01-06",
      "value": 9.470599975585937
    },
    {
      "time": "2026-01-07",
      "value": 9.477199974060058
    },
    {
      "time": "2026-01-08",
      "value": 9.484399967193603
    },
    {
      "time": "2026-01-09",
      "value": 9.494199962615967
    },
    {
      "time": "2026-01-12",
      "value": 9.500999965667724
    },
    {
      "time": "2026-01-13",
      "value": 9.507199954986572
    },
    {
      "time": "2026-01-14",
      "value": 9.51339994430542
    },
    {
      "time": "2026-01-15",
      "value": 9.522199935913086
    },
    {
      "time": "2026-01-16",
      "value": 9.532399940490723
    },
    {
      "time": "2026-01-20",
      "value": 9.540999946594239
    },
    {
      "time": "2026-01-21",
      "value": 9.549999942779541
    },
    {
      "time": "2026-01-22",
      "value": 9.55899995803833
    },
    {
      "time": "2026-01-23",
      "value": 9.565799961090088
    },
    {
      "time": "2026-01-26",
      "value": 9.570799961090088
    },
    {
      "time": "2026-01-27",
      "value": 9.57379997253418
    },
    {
      "time": "2026-01-28",
      "value": 9.577399978637695
    },
    {
      "time": "2026-01-29",
      "value": 9.582999973297119
    },
    {
      "time": "2026-01-30",
      "value": 9.58719997406006
    },
    {
      "time": "2026-02-02",
      "value": 9.591599979400634
    },
    {
      "time": "2026-02-03",
      "value": 9.596999969482422
    },
    {
      "time": "2026-02-04",
      "value": 9.603399963378907
    },
    {
      "time": "2026-02-05",
      "value": 9.608599967956543
    },
    {
      "time": "2026-02-06",
      "value": 9.614399967193604
    },
    {
      "time": "2026-02-09",
      "value": 9.615599975585937
    },
    {
      "time": "2026-02-10",
      "value": 9.616999969482421
    },
    {
      "time": "2026-02-11",
      "value": 9.618599967956543
    },
    {
      "time": "2026-02-12",
      "value": 9.619199962615967
    },
    {
      "time": "2026-02-13",
      "value": 9.621999950408936
    },
    {
      "time": "2026-02-17",
      "value": 9.625799961090088
    },
    {
      "time": "2026-02-18",
      "value": 9.632599964141846
    },
    {
      "time": "2026-02-19",
      "value": 9.637799968719483
    },
    {
      "time": "2026-02-20",
      "value": 9.643799972534179
    },
    {
      "time": "2026-02-23",
      "value": 9.650399971008301
    },
    {
      "time": "2026-02-24",
      "value": 9.656399974822998
    },
    {
      "time": "2026-02-25",
      "value": 9.660599956512451
    },
    {
      "time": "2026-02-26",
      "value": 9.671599960327148
    },
    {
      "time": "2026-02-27",
      "value": 9.682199974060058
    },
    {
      "time": "2026-03-02",
      "value": 9.693199977874755
    },
    {
      "time": "2026-03-03",
      "value": 9.703399982452392
    },
    {
      "time": "2026-03-04",
      "value": 9.712399978637695
    },
    {
      "time": "2026-03-05",
      "value": 9.714799976348877
    },
    {
      "time": "2026-03-06",
      "value": 9.714999980926514
    },
    {
      "time": "2026-03-09",
      "value": 9.711399974822998
    },
    {
      "time": "2026-03-10",
      "value": 9.710599975585938
    },
    {
      "time": "2026-03-11",
      "value": 9.708199977874756
    },
    {
      "time": "2026-03-12",
      "value": 9.704799976348877
    },
    {
      "time": "2026-03-13",
      "value": 9.699399967193603
    },
    {
      "time": "2026-03-16",
      "value": 9.694999961853027
    },
    {
      "time": "2026-03-17",
      "value": 9.687799949645996
    },
    {
      "time": "2026-03-18",
      "value": 9.679599952697753
    },
    {
      "time": "2026-03-19",
      "value": 9.672999954223632
    },
    {
      "time": "2026-03-20",
      "value": 9.660799961090088
    },
    {
      "time": "2026-03-23",
      "value": 9.648599967956542
    },
    {
      "time": "2026-03-24",
      "value": 9.632799968719482
    },
    {
      "time": "2026-03-25",
      "value": 9.62179998397827
    },
    {
      "time": "2026-03-26",
      "value": 9.610799999237061
    },
    {
      "time": "2026-03-27",
      "value": 9.598600006103515
    },
    {
      "time": "2026-03-30",
      "value": 9.584600009918212
    },
    {
      "time": "2026-03-31",
      "value": 9.572000007629395
    },
    {
      "time": "2026-04-01",
      "value": 9.562000007629395
    },
    {
      "time": "2026-04-02",
      "value": 9.550800018310547
    },
    {
      "time": "2026-04-06",
      "value": 9.541200008392334
    },
    {
      "time": "2026-04-07",
      "value": 9.529400005340577
    },
    {
      "time": "2026-04-08",
      "value": 9.519599990844727
    },
    {
      "time": "2026-04-09",
      "value": 9.511399993896484
    },
    {
      "time": "2026-04-10",
      "value": 9.501799983978271
    },
    {
      "time": "2026-04-13",
      "value": 9.491199989318847
    },
    {
      "time": "2026-04-14",
      "value": 9.483399982452392
    },
    {
      "time": "2026-04-15",
      "value": 9.474799976348876
    },
    {
      "time": "2026-04-16",
      "value": 9.467199974060058
    },
    {
      "time": "2026-04-17",
      "value": 9.459799976348878
    },
    {
      "time": "2026-04-20",
      "value": 9.451199970245362
    },
    {
      "time": "2026-04-21",
      "value": 9.4403999710083
    },
    {
      "time": "2026-04-22",
      "value": 9.4303999710083
    },
    {
      "time": "2026-04-23",
      "value": 9.418999977111817
    },
    {
      "time": "2026-04-24",
      "value": 9.406599979400635
    },
    {
      "time": "2026-04-27",
      "value": 9.395599975585938
    },
    {
      "time": "2026-04-28",
      "value": 9.382599983215332
    },
    {
      "time": "2026-04-29",
      "value": 9.367999973297119
    },
    {
      "time": "2026-04-30",
      "value": 9.353599967956542
    },
    {
      "time": "2026-05-01",
      "value": 9.33879997253418
    },
    {
      "time": "2026-05-04",
      "value": 9.322999973297119
    },
    {
      "time": "2026-05-05",
      "value": 9.305199985504151
    },
    {
      "time": "2026-05-06",
      "value": 9.287999992370606
    },
    {
      "time": "2026-05-07",
      "value": 9.268800010681153
    },
    {
      "time": "2026-05-08",
      "value": 9.25060001373291
    },
    {
      "time": "2026-05-11",
      "value": 9.23079999923706
    },
    {
      "time": "2026-05-12",
      "value": 9.211399993896485
    },
    {
      "time": "2026-05-13",
      "value": 9.193799991607666
    },
    {
      "time": "2026-05-14",
      "value": 9.17659999847412
    },
    {
      "time": "2026-05-15",
      "value": 9.161200008392335
    },
    {
      "time": "2026-05-18",
      "value": 9.147600002288819
    },
    {
      "time": "2026-05-19",
      "value": 9.136399993896484
    },
    {
      "time": "2026-05-20",
      "value": 9.125
    },
    {
      "time": "2026-05-21",
      "value": 9.11420000076294
    },
    {
      "time": "2026-05-22",
      "value": 9.106000003814698
    },
    {
      "time": "2026-05-26",
      "value": 9.100200004577637
    },
    {
      "time": "2026-05-27",
      "value": 9.092800006866455
    },
    {
      "time": "2026-05-28",
      "value": 9.089000015258788
    },
    {
      "time": "2026-05-29",
      "value": 9.085800018310547
    },
    {
      "time": "2026-06-01",
      "value": 9.079600028991699
    },
    {
      "time": "2026-06-02",
      "value": 9.078000011444091
    },
    {
      "time": "2026-06-03",
      "value": 9.075400009155274
    },
    {
      "time": "2026-06-04",
      "value": 9.076800003051758
    },
    {
      "time": "2026-06-05",
      "value": 9.077399997711181
    },
    {
      "time": "2026-06-08",
      "value": 9.079599990844727
    },
    {
      "time": "2026-06-09",
      "value": 9.082199993133544
    },
    {
      "time": "2026-06-10",
      "value": 9.086399993896485
    },
    {
      "time": "2026-06-11",
      "value": 9.088799991607665
    },
    {
      "time": "2026-06-12",
      "value": 9.090599994659424
    },
    {
      "time": "2026-06-15",
      "value": 9.088399982452392
    },
    {
      "time": "2026-06-16",
      "value": 9.084999980926513
    },
    {
      "time": "2026-06-17",
      "value": 9.082399978637696
    },
    {
      "time": "2026-06-18",
      "value": 9.076399993896484
    },
    {
      "time": "2026-06-22",
      "value": 9.071399993896485
    },
    {
      "time": "2026-06-23",
      "value": 9.06920000076294
    },
    {
      "time": "2026-06-24",
      "value": 9.069599990844727
    },
    {
      "time": "2026-06-25",
      "value": 9.070400009155273
    },
    {
      "time": "2026-06-26",
      "value": 9.072800006866455
    },
    {
      "time": "2026-06-29",
      "value": 9.077400016784669
    },
    {
      "time": "2026-06-30",
      "value": 9.080800018310548
    },
    {
      "time": "2026-07-01",
      "value": 9.08620002746582
    },
    {
      "time": "2026-07-02",
      "value": 9.095200023651124
    },
    {
      "time": "2026-07-06",
      "value": 9.104600009918213
    },
    {
      "time": "2026-07-07",
      "value": 9.116399993896485
    },
    {
      "time": "2026-07-08",
      "value": 9.126199989318847
    },
    {
      "time": "2026-07-09",
      "value": 9.134799995422362
    },
    {
      "time": "2026-07-10",
      "value": 9.14340000152588
    },
    {
      "time": "2026-07-13",
      "value": 9.152400016784668
    },
    {
      "time": "2026-07-14",
      "value": 9.158600025177002
    },
    {
      "time": "2026-07-15",
      "value": 9.166400012969971
    },
    {
      "time": "2026-07-16",
      "value": 9.178400020599366
    },
    {
      "time": "2026-07-17",
      "value": 9.191600017547607
    },
    {
      "time": "2026-07-20",
      "value": 9.200800018310547
    },
    {
      "time": "2026-07-21",
      "value": 9.211400012969971
    },
    {
      "time": "2026-07-22",
      "value": 9.220400009155274
    },
    {
      "time": "2026-07-23",
      "value": 9.230200023651124
    },
    {
      "time": "2026-07-24",
      "value": 9.241600036621094
    },
    {
      "time": "2026-07-27",
      "value": 9.255200023651122
    },
    {
      "time": "2026-07-28",
      "value": 9.27040002822876
    },
    {
      "time": "2026-07-29",
      "value": 9.286800022125243
    },
    {
      "time": "2026-07-30",
      "value": 9.304600028991699
    },
    {
      "time": "2026-07-31",
      "value": 9.320600032806396
    },
    {
      "time": "2026-08-03",
      "value": 9.3346000289917
    },
    {
      "time": "2026-08-04",
      "value": 9.349000034332276
    },
    {
      "time": "2026-08-05",
      "value": 9.362800025939942
    },
    {
      "time": "2026-08-06",
      "value": 9.377400035858154
    },
    {
      "time": "2026-08-07",
      "value": 9.394200038909911
    },
    {
      "time": "2026-08-10",
      "value": 9.41100004196167
    },
    {
      "time": "2026-08-11",
      "value": 9.429000034332276
    },
    {
      "time": "2026-08-12",
      "value": 9.448000030517578
    },
    {
      "time": "2026-08-13",
      "value": 9.467800045013428
    },
    {
      "time": "2026-08-14",
      "value": 9.488800048828125
    },
    {
      "time": "2026-08-17",
      "value": 9.506000061035156
    },
    {
      "time": "2026-08-18",
      "value": 9.523400058746338
    },
    {
      "time": "2026-08-19",
      "value": 9.543800048828125
    },
    {
      "time": "2026-08-20",
      "value": 9.56180004119873
    },
    {
      "time": "2026-08-21",
      "value": 9.581400051116944
    },
    {
      "time": "2026-08-24",
      "value": 9.60100004196167
    },
    {
      "time": "2026-08-25",
      "value": 9.62020004272461
    },
    {
      "time": "2026-08-26",
      "value": 9.64160005569458
    },
    {
      "time": "2026-08-27",
      "value": 9.662800064086914
    },
    {
      "time": "2026-08-28",
      "value": 9.685000076293946
    },
    {
      "time": "2026-08-31",
      "value": 9.707400074005127
    },
    {
      "time": "2026-09-01",
      "value": 9.728800067901611
    },
    {
      "time": "2026-09-02",
      "value": 9.749000072479248
    },
    {
      "time": "2026-09-03",
      "value": 9.76700008392334
    },
    {
      "time": "2026-09-04",
      "value": 9.78220006942749
    },
    {
      "time": "2026-09-08",
      "value": 9.794400081634521
    },
    {
      "time": "2026-09-09",
      "value": 9.80360008239746
    },
    {
      "time": "2026-09-10",
      "value": 9.809400081634521
    },
    {
      "time": "2026-09-11",
      "value": 9.814400081634522
    },
    {
      "time": "2026-09-14",
      "value": 9.818200092315674
    }
  ],
  "analysis": null
}