{
  "ok": true,
  "cached": false,
  "ticker": "HTGC",
  "price": 15.73,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Virginia Foxx",
      "slug": "virginia-foxx",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-01-12",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Hercules Capital Closes $325 Million Offering of 2031 Notes",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-closes-325-million-202841679.html",
      "published": "2026-07-24"
    },
    {
      "title": "Hercules Capital Closes Institutional Notes Offering of $325.0 Million 6.300% Unsecured Notes due 2031",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-closes-institutional-notes-200500018.html",
      "published": "2026-07-24"
    },
    {
      "title": "Hercules Capital (HTGC) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-htgc-falls-more-221502572.html",
      "published": "2026-07-22"
    },
    {
      "title": "Hercules Capital Prices $325 Million Notes Due 2031",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-prices-325-million-210907624.html",
      "published": "2026-07-21"
    },
    {
      "title": "Hercules Capital Prices Institutional Notes Offering of $325.0 Million 6.300% Notes due 2031",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-prices-institutional-notes-201500290.html",
      "published": "2026-07-21"
    },
    {
      "title": "Hercules Capital (HTGC) Advances While Market Declines: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-htgc-advances-while-221502862.html",
      "published": "2026-07-16"
    },
    {
      "title": "Hercules Capital Announces Date for Release of Second Quarter 2026 Financial Results and Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hercules-capital-announces-date-release-100000445.html",
      "published": "2026-07-16"
    },
    {
      "title": "Dyne Therapeutics (DYN) Inspires Confidence With Its Force Platform",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/healthcare/articles/dyne-therapeutics-dyn-inspires-confidence-140150964.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 19.469999313354492,
      "high": 19.469999313354492,
      "low": 19.34000015258789,
      "close": 19.440000534057617,
      "volume": 605400
    },
    {
      "time": "2025-07-28",
      "open": 19.440000534057617,
      "high": 19.450000762939453,
      "low": 19.110000610351562,
      "close": 19.110000610351562,
      "volume": 970500
    },
    {
      "time": "2025-07-29",
      "open": 19.18000030517578,
      "high": 19.219999313354492,
      "low": 18.920000076293945,
      "close": 19.200000762939453,
      "volume": 1318000
    },
    {
      "time": "2025-07-30",
      "open": 19.25,
      "high": 19.280000686645508,
      "low": 18.860000610351562,
      "close": 18.90999984741211,
      "volume": 1187400
    },
    {
      "time": "2025-07-31",
      "open": 19.049999237060547,
      "high": 19.079999923706055,
      "low": 18.739999771118164,
      "close": 18.760000228881836,
      "volume": 1424100
    },
    {
      "time": "2025-08-01",
      "open": 19,
      "high": 19.200000762939453,
      "low": 18.75,
      "close": 19.149999618530273,
      "volume": 1875300
    },
    {
      "time": "2025-08-04",
      "open": 19.170000076293945,
      "high": 19.5,
      "low": 19.100000381469727,
      "close": 19.360000610351562,
      "volume": 1357000
    },
    {
      "time": "2025-08-05",
      "open": 19.450000762939453,
      "high": 19.530000686645508,
      "low": 19.200000762939453,
      "close": 19.489999771118164,
      "volume": 954800
    },
    {
      "time": "2025-08-06",
      "open": 19.5,
      "high": 19.59000015258789,
      "low": 19.459999084472656,
      "close": 19.520000457763672,
      "volume": 898200
    },
    {
      "time": "2025-08-07",
      "open": 19.5,
      "high": 19.579999923706055,
      "low": 19.299999237060547,
      "close": 19.31999969482422,
      "volume": 1268200
    },
    {
      "time": "2025-08-08",
      "open": 19.450000762939453,
      "high": 19.520000457763672,
      "low": 19.34000015258789,
      "close": 19.489999771118164,
      "volume": 1288700
    },
    {
      "time": "2025-08-11",
      "open": 19.5,
      "high": 19.670000076293945,
      "low": 19.360000610351562,
      "close": 19.43000030517578,
      "volume": 1887600
    },
    {
      "time": "2025-08-12",
      "open": 18.850000381469727,
      "high": 19.25,
      "low": 18.829999923706055,
      "close": 19.239999771118164,
      "volume": 1280500
    },
    {
      "time": "2025-08-13",
      "open": 19.299999237060547,
      "high": 19.440000534057617,
      "low": 19.200000762939453,
      "close": 19.440000534057617,
      "volume": 1080500
    },
    {
      "time": "2025-08-14",
      "open": 19.350000381469727,
      "high": 19.489999771118164,
      "low": 19.309999465942383,
      "close": 19.350000381469727,
      "volume": 1052200
    },
    {
      "time": "2025-08-15",
      "open": 19.31999969482422,
      "high": 19.329999923706055,
      "low": 19.040000915527344,
      "close": 19.059999465942383,
      "volume": 1007200
    },
    {
      "time": "2025-08-18",
      "open": 19.049999237060547,
      "high": 19.149999618530273,
      "low": 19.030000686645508,
      "close": 19.110000610351562,
      "volume": 1116100
    },
    {
      "time": "2025-08-19",
      "open": 19.100000381469727,
      "high": 19.260000228881836,
      "low": 19.100000381469727,
      "close": 19.15999984741211,
      "volume": 1406100
    },
    {
      "time": "2025-08-20",
      "open": 19.15999984741211,
      "high": 19.229999542236328,
      "low": 18.979999542236328,
      "close": 19.1299991607666,
      "volume": 915500
    },
    {
      "time": "2025-08-21",
      "open": 19.100000381469727,
      "high": 19.18000030517578,
      "low": 19.030000686645508,
      "close": 19.149999618530273,
      "volume": 717700
    },
    {
      "time": "2025-08-22",
      "open": 19.18000030517578,
      "high": 19.3799991607666,
      "low": 19.15999984741211,
      "close": 19.229999542236328,
      "volume": 975600
    },
    {
      "time": "2025-08-25",
      "open": 19.280000686645508,
      "high": 19.280000686645508,
      "low": 19.079999923706055,
      "close": 19.079999923706055,
      "volume": 666900
    },
    {
      "time": "2025-08-26",
      "open": 19.079999923706055,
      "high": 19.31999969482422,
      "low": 19.030000686645508,
      "close": 19.309999465942383,
      "volume": 566700
    },
    {
      "time": "2025-08-27",
      "open": 19.270000457763672,
      "high": 19.43000030517578,
      "low": 19.25,
      "close": 19.399999618530273,
      "volume": 689200
    },
    {
      "time": "2025-08-28",
      "open": 19.450000762939453,
      "high": 19.450000762939453,
      "low": 19.34000015258789,
      "close": 19.43000030517578,
      "volume": 711400
    },
    {
      "time": "2025-08-29",
      "open": 19.450000762939453,
      "high": 19.56999969482422,
      "low": 19.450000762939453,
      "close": 19.520000457763672,
      "volume": 662600
    },
    {
      "time": "2025-09-02",
      "open": 19.399999618530273,
      "high": 19.489999771118164,
      "low": 19.229999542236328,
      "close": 19.329999923706055,
      "volume": 914000
    },
    {
      "time": "2025-09-03",
      "open": 19.309999465942383,
      "high": 19.399999618530273,
      "low": 19.18000030517578,
      "close": 19.299999237060547,
      "volume": 660300
    },
    {
      "time": "2025-09-04",
      "open": 19.309999465942383,
      "high": 19.3799991607666,
      "low": 19.219999313354492,
      "close": 19.3700008392334,
      "volume": 541600
    },
    {
      "time": "2025-09-05",
      "open": 19.3799991607666,
      "high": 19.440000534057617,
      "low": 19.1299991607666,
      "close": 19.229999542236328,
      "volume": 1006800
    },
    {
      "time": "2025-09-08",
      "open": 19.219999313354492,
      "high": 19.479999542236328,
      "low": 19.15999984741211,
      "close": 19.450000762939453,
      "volume": 1059900
    },
    {
      "time": "2025-09-09",
      "open": 19.389999389648438,
      "high": 19.420000076293945,
      "low": 19.270000457763672,
      "close": 19.31999969482422,
      "volume": 702300
    },
    {
      "time": "2025-09-10",
      "open": 19.399999618530273,
      "high": 19.440000534057617,
      "low": 19.280000686645508,
      "close": 19.329999923706055,
      "volume": 725500
    },
    {
      "time": "2025-09-11",
      "open": 19.350000381469727,
      "high": 19.540000915527344,
      "low": 19.350000381469727,
      "close": 19.530000686645508,
      "volume": 707600
    },
    {
      "time": "2025-09-12",
      "open": 19.510000228881836,
      "high": 19.6200008392334,
      "low": 19.389999389648438,
      "close": 19.440000534057617,
      "volume": 729800
    },
    {
      "time": "2025-09-15",
      "open": 19.450000762939453,
      "high": 19.489999771118164,
      "low": 19.09000015258789,
      "close": 19.1299991607666,
      "volume": 1152600
    },
    {
      "time": "2025-09-16",
      "open": 19.1299991607666,
      "high": 19.229999542236328,
      "low": 19.06999969482422,
      "close": 19.1200008392334,
      "volume": 852100
    },
    {
      "time": "2025-09-17",
      "open": 19.110000610351562,
      "high": 19.389999389648438,
      "low": 19.110000610351562,
      "close": 19.219999313354492,
      "volume": 769600
    },
    {
      "time": "2025-09-18",
      "open": 19.299999237060547,
      "high": 19.3700008392334,
      "low": 19.229999542236328,
      "close": 19.350000381469727,
      "volume": 1134700
    },
    {
      "time": "2025-09-19",
      "open": 19.399999618530273,
      "high": 19.549999237060547,
      "low": 19.309999465942383,
      "close": 19.520000457763672,
      "volume": 1383600
    },
    {
      "time": "2025-09-22",
      "open": 19.459999084472656,
      "high": 19.459999084472656,
      "low": 19.139999389648438,
      "close": 19.139999389648438,
      "volume": 870100
    },
    {
      "time": "2025-09-23",
      "open": 19.190000534057617,
      "high": 19.3799991607666,
      "low": 19.149999618530273,
      "close": 19.15999984741211,
      "volume": 753700
    },
    {
      "time": "2025-09-24",
      "open": 19.149999618530273,
      "high": 19.25,
      "low": 18.799999237060547,
      "close": 18.8799991607666,
      "volume": 1337000
    },
    {
      "time": "2025-09-25",
      "open": 18.829999923706055,
      "high": 19.15999984741211,
      "low": 18.799999237060547,
      "close": 19.100000381469727,
      "volume": 1003100
    },
    {
      "time": "2025-09-26",
      "open": 19.200000762939453,
      "high": 19.25,
      "low": 19.100000381469727,
      "close": 19.110000610351562,
      "volume": 650300
    },
    {
      "time": "2025-09-29",
      "open": 19.170000076293945,
      "high": 19.170000076293945,
      "low": 18.790000915527344,
      "close": 18.8799991607666,
      "volume": 868400
    },
    {
      "time": "2025-09-30",
      "open": 18.90999984741211,
      "high": 19.040000915527344,
      "low": 18.770000457763672,
      "close": 18.90999984741211,
      "volume": 862000
    },
    {
      "time": "2025-10-01",
      "open": 18.90999984741211,
      "high": 18.90999984741211,
      "low": 18.56999969482422,
      "close": 18.610000610351562,
      "volume": 1071500
    },
    {
      "time": "2025-10-02",
      "open": 18.559999465942383,
      "high": 18.760000228881836,
      "low": 18.549999237060547,
      "close": 18.75,
      "volume": 810200
    },
    {
      "time": "2025-10-03",
      "open": 18.760000228881836,
      "high": 18.809999465942383,
      "low": 18.399999618530273,
      "close": 18.399999618530273,
      "volume": 961200
    },
    {
      "time": "2025-10-06",
      "open": 18.450000762939453,
      "high": 18.559999465942383,
      "low": 18.25,
      "close": 18.299999237060547,
      "volume": 1156800
    },
    {
      "time": "2025-10-07",
      "open": 18.299999237060547,
      "high": 18.31999969482422,
      "low": 17.799999237060547,
      "close": 17.920000076293945,
      "volume": 1851100
    },
    {
      "time": "2025-10-08",
      "open": 17.969999313354492,
      "high": 18.059999465942383,
      "low": 17.65999984741211,
      "close": 17.709999084472656,
      "volume": 1759100
    },
    {
      "time": "2025-10-09",
      "open": 17.600000381469727,
      "high": 17.6299991607666,
      "low": 17.040000915527344,
      "close": 17.059999465942383,
      "volume": 2737800
    },
    {
      "time": "2025-10-10",
      "open": 17.110000610351562,
      "high": 17.190000534057617,
      "low": 16.6299991607666,
      "close": 16.700000762939453,
      "volume": 3176800
    },
    {
      "time": "2025-10-13",
      "open": 16.829999923706055,
      "high": 17.139999389648438,
      "low": 16.75,
      "close": 17.1299991607666,
      "volume": 1585900
    },
    {
      "time": "2025-10-14",
      "open": 16.950000762939453,
      "high": 17.450000762939453,
      "low": 16.950000762939453,
      "close": 17.420000076293945,
      "volume": 1376500
    },
    {
      "time": "2025-10-15",
      "open": 17.56999969482422,
      "high": 17.600000381469727,
      "low": 17.309999465942383,
      "close": 17.389999389648438,
      "volume": 1152000
    },
    {
      "time": "2025-10-16",
      "open": 17.450000762939453,
      "high": 17.469999313354492,
      "low": 17.110000610351562,
      "close": 17.15999984741211,
      "volume": 995300
    },
    {
      "time": "2025-10-17",
      "open": 17.15999984741211,
      "high": 17.329999923706055,
      "low": 17.1299991607666,
      "close": 17.270000457763672,
      "volume": 1195200
    },
    {
      "time": "2025-10-20",
      "open": 17.399999618530273,
      "high": 17.5,
      "low": 17.309999465942383,
      "close": 17.489999771118164,
      "volume": 895100
    },
    {
      "time": "2025-10-21",
      "open": 17.489999771118164,
      "high": 17.799999237060547,
      "low": 17.489999771118164,
      "close": 17.729999542236328,
      "volume": 1212400
    },
    {
      "time": "2025-10-22",
      "open": 17.709999084472656,
      "high": 17.780000686645508,
      "low": 17.479999542236328,
      "close": 17.549999237060547,
      "volume": 1053100
    },
    {
      "time": "2025-10-23",
      "open": 17.649999618530273,
      "high": 17.75,
      "low": 17.6200008392334,
      "close": 17.639999389648438,
      "volume": 849200
    },
    {
      "time": "2025-10-24",
      "open": 17.799999237060547,
      "high": 17.81999969482422,
      "low": 17.579999923706055,
      "close": 17.6200008392334,
      "volume": 804800
    },
    {
      "time": "2025-10-27",
      "open": 17.719999313354492,
      "high": 17.969999313354492,
      "low": 17.65999984741211,
      "close": 17.969999313354492,
      "volume": 1190000
    },
    {
      "time": "2025-10-28",
      "open": 18,
      "high": 18.1200008392334,
      "low": 17.989999771118164,
      "close": 18.049999237060547,
      "volume": 1081600
    },
    {
      "time": "2025-10-29",
      "open": 17.969999313354492,
      "high": 18.049999237060547,
      "low": 17.690000534057617,
      "close": 17.75,
      "volume": 1179200
    },
    {
      "time": "2025-10-30",
      "open": 17.6200008392334,
      "high": 17.75,
      "low": 17.520000457763672,
      "close": 17.59000015258789,
      "volume": 1260800
    },
    {
      "time": "2025-10-31",
      "open": 17.5,
      "high": 18.049999237060547,
      "low": 17.399999618530273,
      "close": 17.920000076293945,
      "volume": 1674800
    },
    {
      "time": "2025-11-03",
      "open": 17.780000686645508,
      "high": 17.889999389648438,
      "low": 17.68000030517578,
      "close": 17.809999465942383,
      "volume": 1089900
    },
    {
      "time": "2025-11-04",
      "open": 17.8700008392334,
      "high": 18.059999465942383,
      "low": 17.850000381469727,
      "close": 17.969999313354492,
      "volume": 1295300
    },
    {
      "time": "2025-11-05",
      "open": 18,
      "high": 18.110000610351562,
      "low": 17.770000457763672,
      "close": 18.079999923706055,
      "volume": 1223600
    },
    {
      "time": "2025-11-06",
      "open": 18.079999923706055,
      "high": 18.100000381469727,
      "low": 17.729999542236328,
      "close": 17.780000686645508,
      "volume": 1341200
    },
    {
      "time": "2025-11-07",
      "open": 17.760000228881836,
      "high": 18,
      "low": 17.65999984741211,
      "close": 18,
      "volume": 1228700
    },
    {
      "time": "2025-11-10",
      "open": 18.06999969482422,
      "high": 18.079999923706055,
      "low": 17.75,
      "close": 17.850000381469727,
      "volume": 1625800
    },
    {
      "time": "2025-11-11",
      "open": 17.989999771118164,
      "high": 18.079999923706055,
      "low": 17.860000610351562,
      "close": 18,
      "volume": 1763700
    },
    {
      "time": "2025-11-12",
      "open": 17.520000457763672,
      "high": 17.780000686645508,
      "low": 17.5,
      "close": 17.700000762939453,
      "volume": 1089800
    },
    {
      "time": "2025-11-13",
      "open": 17.6200008392334,
      "high": 17.729999542236328,
      "low": 17.540000915527344,
      "close": 17.65999984741211,
      "volume": 1403100
    },
    {
      "time": "2025-11-14",
      "open": 17.559999465942383,
      "high": 17.670000076293945,
      "low": 17.420000076293945,
      "close": 17.56999969482422,
      "volume": 1290500
    },
    {
      "time": "2025-11-17",
      "open": 17.520000457763672,
      "high": 17.559999465942383,
      "low": 17.1200008392334,
      "close": 17.1299991607666,
      "volume": 1412100
    },
    {
      "time": "2025-11-18",
      "open": 17.030000686645508,
      "high": 17.3700008392334,
      "low": 16.969999313354492,
      "close": 17.299999237060547,
      "volume": 1563000
    },
    {
      "time": "2025-11-19",
      "open": 17.3700008392334,
      "high": 17.65999984741211,
      "low": 17.3700008392334,
      "close": 17.420000076293945,
      "volume": 2098100
    },
    {
      "time": "2025-11-20",
      "open": 17.579999923706055,
      "high": 17.670000076293945,
      "low": 17.280000686645508,
      "close": 17.299999237060547,
      "volume": 1495600
    },
    {
      "time": "2025-11-21",
      "open": 17.34000015258789,
      "high": 17.559999465942383,
      "low": 17.239999771118164,
      "close": 17.479999542236328,
      "volume": 1229300
    },
    {
      "time": "2025-11-24",
      "open": 17.450000762939453,
      "high": 17.600000381469727,
      "low": 17.3700008392334,
      "close": 17.530000686645508,
      "volume": 1056700
    },
    {
      "time": "2025-11-25",
      "open": 17.549999237060547,
      "high": 17.700000762939453,
      "low": 17.5,
      "close": 17.68000030517578,
      "volume": 941000
    },
    {
      "time": "2025-11-26",
      "open": 17.68000030517578,
      "high": 17.920000076293945,
      "low": 17.68000030517578,
      "close": 17.8799991607666,
      "volume": 980000
    },
    {
      "time": "2025-11-28",
      "open": 17.889999389648438,
      "high": 18.030000686645508,
      "low": 17.889999389648438,
      "close": 18,
      "volume": 589500
    },
    {
      "time": "2025-12-01",
      "open": 17.860000610351562,
      "high": 18.149999618530273,
      "low": 17.860000610351562,
      "close": 18.079999923706055,
      "volume": 1327000
    },
    {
      "time": "2025-12-02",
      "open": 18.100000381469727,
      "high": 18.389999389648438,
      "low": 18.040000915527344,
      "close": 18.3700008392334,
      "volume": 1773100
    },
    {
      "time": "2025-12-03",
      "open": 18.420000076293945,
      "high": 18.780000686645508,
      "low": 18.420000076293945,
      "close": 18.760000228881836,
      "volume": 1442900
    },
    {
      "time": "2025-12-04",
      "open": 18.760000228881836,
      "high": 18.959999084472656,
      "low": 18.729999542236328,
      "close": 18.940000534057617,
      "volume": 1217400
    },
    {
      "time": "2025-12-05",
      "open": 18.90999984741211,
      "high": 19.1299991607666,
      "low": 18.8700008392334,
      "close": 18.979999542236328,
      "volume": 1175800
    },
    {
      "time": "2025-12-08",
      "open": 18.989999771118164,
      "high": 19.079999923706055,
      "low": 18.8799991607666,
      "close": 18.979999542236328,
      "volume": 1291300
    },
    {
      "time": "2025-12-09",
      "open": 18.979999542236328,
      "high": 19.040000915527344,
      "low": 18.760000228881836,
      "close": 18.920000076293945,
      "volume": 1136700
    },
    {
      "time": "2025-12-10",
      "open": 18.950000762939453,
      "high": 19.06999969482422,
      "low": 18.889999389648438,
      "close": 19.049999237060547,
      "volume": 1164100
    },
    {
      "time": "2025-12-11",
      "open": 19.100000381469727,
      "high": 19.100000381469727,
      "low": 18.860000610351562,
      "close": 18.889999389648438,
      "volume": 1252100
    },
    {
      "time": "2025-12-12",
      "open": 18.940000534057617,
      "high": 19.06999969482422,
      "low": 18.739999771118164,
      "close": 18.829999923706055,
      "volume": 1186000
    },
    {
      "time": "2025-12-15",
      "open": 18.969999313354492,
      "high": 18.969999313354492,
      "low": 18.520000457763672,
      "close": 18.670000076293945,
      "volume": 1142400
    },
    {
      "time": "2025-12-16",
      "open": 18.6299991607666,
      "high": 18.81999969482422,
      "low": 18.610000610351562,
      "close": 18.709999084472656,
      "volume": 845400
    },
    {
      "time": "2025-12-17",
      "open": 18.719999313354492,
      "high": 18.860000610351562,
      "low": 18.700000762939453,
      "close": 18.75,
      "volume": 1115000
    },
    {
      "time": "2025-12-18",
      "open": 18.760000228881836,
      "high": 18.84000015258789,
      "low": 18.440000534057617,
      "close": 18.540000915527344,
      "volume": 1274900
    },
    {
      "time": "2025-12-19",
      "open": 18.5,
      "high": 18.56999969482422,
      "low": 18.440000534057617,
      "close": 18.510000228881836,
      "volume": 1436700
    },
    {
      "time": "2025-12-22",
      "open": 18.530000686645508,
      "high": 18.649999618530273,
      "low": 18.34000015258789,
      "close": 18.389999389648438,
      "volume": 1333100
    },
    {
      "time": "2025-12-23",
      "open": 18.389999389648438,
      "high": 18.559999465942383,
      "low": 18.309999465942383,
      "close": 18.40999984741211,
      "volume": 868400
    },
    {
      "time": "2025-12-24",
      "open": 18.389999389648438,
      "high": 18.510000228881836,
      "low": 18.389999389648438,
      "close": 18.489999771118164,
      "volume": 337100
    },
    {
      "time": "2025-12-26",
      "open": 18.5,
      "high": 18.719999313354492,
      "low": 18.5,
      "close": 18.690000534057617,
      "volume": 585500
    },
    {
      "time": "2025-12-29",
      "open": 18.719999313354492,
      "high": 18.84000015258789,
      "low": 18.68000030517578,
      "close": 18.729999542236328,
      "volume": 843300
    },
    {
      "time": "2025-12-30",
      "open": 18.729999542236328,
      "high": 18.8700008392334,
      "low": 18.700000762939453,
      "close": 18.790000915527344,
      "volume": 881300
    },
    {
      "time": "2025-12-31",
      "open": 18.799999237060547,
      "high": 18.90999984741211,
      "low": 18.770000457763672,
      "close": 18.81999969482422,
      "volume": 1239900
    },
    {
      "time": "2026-01-02",
      "open": 18.84000015258789,
      "high": 18.979999542236328,
      "low": 18.690000534057617,
      "close": 18.860000610351562,
      "volume": 1189800
    },
    {
      "time": "2026-01-05",
      "open": 18.8799991607666,
      "high": 19.030000686645508,
      "low": 18.829999923706055,
      "close": 18.84000015258789,
      "volume": 1205800
    },
    {
      "time": "2026-01-06",
      "open": 18.8700008392334,
      "high": 18.90999984741211,
      "low": 18.540000915527344,
      "close": 18.610000610351562,
      "volume": 1050600
    },
    {
      "time": "2026-01-07",
      "open": 18.649999618530273,
      "high": 18.649999618530273,
      "low": 18.209999084472656,
      "close": 18.239999771118164,
      "volume": 1530600
    },
    {
      "time": "2026-01-08",
      "open": 18.209999084472656,
      "high": 18.799999237060547,
      "low": 18.209999084472656,
      "close": 18.719999313354492,
      "volume": 1114600
    },
    {
      "time": "2026-01-09",
      "open": 18.739999771118164,
      "high": 18.829999923706055,
      "low": 18.559999465942383,
      "close": 18.59000015258789,
      "volume": 883600
    },
    {
      "time": "2026-01-12",
      "open": 18.520000457763672,
      "high": 18.719999313354492,
      "low": 18.5,
      "close": 18.670000076293945,
      "volume": 828700
    },
    {
      "time": "2026-01-13",
      "open": 18.719999313354492,
      "high": 18.739999771118164,
      "low": 18.489999771118164,
      "close": 18.530000686645508,
      "volume": 853300
    },
    {
      "time": "2026-01-14",
      "open": 18.549999237060547,
      "high": 18.8700008392334,
      "low": 18.43000030517578,
      "close": 18.84000015258789,
      "volume": 856700
    },
    {
      "time": "2026-01-15",
      "open": 18.899999618530273,
      "high": 19,
      "low": 18.770000457763672,
      "close": 18.969999313354492,
      "volume": 833600
    },
    {
      "time": "2026-01-16",
      "open": 18.950000762939453,
      "high": 18.969999313354492,
      "low": 18.780000686645508,
      "close": 18.90999984741211,
      "volume": 1005200
    },
    {
      "time": "2026-01-20",
      "open": 18.6299991607666,
      "high": 18.75,
      "low": 18.530000686645508,
      "close": 18.6299991607666,
      "volume": 1308500
    },
    {
      "time": "2026-01-21",
      "open": 18.68000030517578,
      "high": 18.8700008392334,
      "low": 18.649999618530273,
      "close": 18.8700008392334,
      "volume": 901600
    },
    {
      "time": "2026-01-22",
      "open": 18.90999984741211,
      "high": 18.940000534057617,
      "low": 18.770000457763672,
      "close": 18.770000457763672,
      "volume": 1003600
    },
    {
      "time": "2026-01-23",
      "open": 18.84000015258789,
      "high": 18.899999618530273,
      "low": 18.610000610351562,
      "close": 18.6200008392334,
      "volume": 852700
    },
    {
      "time": "2026-01-26",
      "open": 18.610000610351562,
      "high": 18.6200008392334,
      "low": 18.350000381469727,
      "close": 18.559999465942383,
      "volume": 1032000
    },
    {
      "time": "2026-01-27",
      "open": 18.559999465942383,
      "high": 18.760000228881836,
      "low": 18.549999237060547,
      "close": 18.700000762939453,
      "volume": 884600
    },
    {
      "time": "2026-01-28",
      "open": 18.75,
      "high": 18.799999237060547,
      "low": 18.510000228881836,
      "close": 18.530000686645508,
      "volume": 1103600
    },
    {
      "time": "2026-01-29",
      "open": 18.719999313354492,
      "high": 18.770000457763672,
      "low": 18.559999465942383,
      "close": 18.68000030517578,
      "volume": 1158900
    },
    {
      "time": "2026-01-30",
      "open": 18.65999984741211,
      "high": 18.670000076293945,
      "low": 18.34000015258789,
      "close": 18.530000686645508,
      "volume": 1307200
    },
    {
      "time": "2026-02-02",
      "open": 18.3799991607666,
      "high": 18.399999618530273,
      "low": 18.100000381469727,
      "close": 18.299999237060547,
      "volume": 2069400
    },
    {
      "time": "2026-02-03",
      "open": 18.09000015258789,
      "high": 18.139999389648438,
      "low": 17.479999542236328,
      "close": 17.510000228881836,
      "volume": 4065200
    },
    {
      "time": "2026-02-04",
      "open": 17.450000762939453,
      "high": 17.549999237060547,
      "low": 16.90999984741211,
      "close": 16.979999542236328,
      "volume": 4883100
    },
    {
      "time": "2026-02-05",
      "open": 16.940000534057617,
      "high": 16.979999542236328,
      "low": 16.219999313354492,
      "close": 16.329999923706055,
      "volume": 4364900
    },
    {
      "time": "2026-02-06",
      "open": 16.559999465942383,
      "high": 16.59000015258789,
      "low": 16.31999969482422,
      "close": 16.450000762939453,
      "volume": 2894700
    },
    {
      "time": "2026-02-09",
      "open": 16.59000015258789,
      "high": 16.81999969482422,
      "low": 16.3700008392334,
      "close": 16.799999237060547,
      "volume": 2788700
    },
    {
      "time": "2026-02-10",
      "open": 16.899999618530273,
      "high": 17,
      "low": 16.709999084472656,
      "close": 16.889999389648438,
      "volume": 2560900
    },
    {
      "time": "2026-02-11",
      "open": 16.889999389648438,
      "high": 16.889999389648438,
      "low": 16.639999389648438,
      "close": 16.790000915527344,
      "volume": 2123400
    },
    {
      "time": "2026-02-12",
      "open": 16.799999237060547,
      "high": 17.059999465942383,
      "low": 16.549999237060547,
      "close": 16.600000381469727,
      "volume": 2652200
    },
    {
      "time": "2026-02-13",
      "open": 16.059999465942383,
      "high": 16.399999618530273,
      "low": 15.399999618530273,
      "close": 15.579999923706055,
      "volume": 8624000
    },
    {
      "time": "2026-02-17",
      "open": 15.729999542236328,
      "high": 16.100000381469727,
      "low": 15.729999542236328,
      "close": 15.84000015258789,
      "volume": 4693800
    },
    {
      "time": "2026-02-18",
      "open": 15.850000381469727,
      "high": 16.010000228881836,
      "low": 15.760000228881836,
      "close": 15.960000038146973,
      "volume": 2482900
    },
    {
      "time": "2026-02-19",
      "open": 15.850000381469727,
      "high": 15.979999542236328,
      "low": 15.470000267028809,
      "close": 15.649999618530273,
      "volume": 4181500
    },
    {
      "time": "2026-02-20",
      "open": 15.520000457763672,
      "high": 15.640000343322754,
      "low": 15.260000228881836,
      "close": 15.430000305175781,
      "volume": 5817100
    },
    {
      "time": "2026-02-23",
      "open": 15.380000114440918,
      "high": 15.5600004196167,
      "low": 15.050000190734863,
      "close": 15.09000015258789,
      "volume": 4252200
    },
    {
      "time": "2026-02-24",
      "open": 15.079999923706055,
      "high": 15.3100004196167,
      "low": 14.970000267028809,
      "close": 15.069999694824219,
      "volume": 4722600
    },
    {
      "time": "2026-02-25",
      "open": 14.729999542236328,
      "high": 15.170000076293945,
      "low": 14.579999923706055,
      "close": 15.109999656677246,
      "volume": 4689600
    },
    {
      "time": "2026-02-26",
      "open": 15.15999984741211,
      "high": 15.5,
      "low": 15.0600004196167,
      "close": 15.430000305175781,
      "volume": 3813700
    },
    {
      "time": "2026-02-27",
      "open": 15.25,
      "high": 15.289999961853027,
      "low": 14.100000381469727,
      "close": 14.210000038146973,
      "volume": 10159300
    },
    {
      "time": "2026-03-02",
      "open": 13.970000267028809,
      "high": 14.720000267028809,
      "low": 13.770000457763672,
      "close": 14.600000381469727,
      "volume": 5216300
    },
    {
      "time": "2026-03-03",
      "open": 14.199999809265137,
      "high": 14.640000343322754,
      "low": 14.199999809265137,
      "close": 14.520000457763672,
      "volume": 5476400
    },
    {
      "time": "2026-03-04",
      "open": 14.5600004196167,
      "high": 15.050000190734863,
      "low": 14.479999542236328,
      "close": 14.989999771118164,
      "volume": 3759200
    },
    {
      "time": "2026-03-05",
      "open": 14.979999542236328,
      "high": 15.369999885559082,
      "low": 14.949999809265137,
      "close": 15.109999656677246,
      "volume": 4328300
    },
    {
      "time": "2026-03-06",
      "open": 14.930000305175781,
      "high": 15.0600004196167,
      "low": 14.850000381469727,
      "close": 14.859999656677246,
      "volume": 2094900
    },
    {
      "time": "2026-03-09",
      "open": 14.670000076293945,
      "high": 14.680000305175781,
      "low": 14.390000343322754,
      "close": 14.670000076293945,
      "volume": 3013100
    },
    {
      "time": "2026-03-10",
      "open": 14.670000076293945,
      "high": 14.800000190734863,
      "low": 14.40999984741211,
      "close": 14.630000114440918,
      "volume": 2093000
    },
    {
      "time": "2026-03-11",
      "open": 14.600000381469727,
      "high": 14.75,
      "low": 14.260000228881836,
      "close": 14.359999656677246,
      "volume": 2441300
    },
    {
      "time": "2026-03-12",
      "open": 14.170000076293945,
      "high": 14.270000457763672,
      "low": 14,
      "close": 14.039999961853027,
      "volume": 3412800
    },
    {
      "time": "2026-03-13",
      "open": 14.130000114440918,
      "high": 14.229999542236328,
      "low": 13.84000015258789,
      "close": 14.039999961853027,
      "volume": 3007700
    },
    {
      "time": "2026-03-16",
      "open": 14.119999885559082,
      "high": 14.229999542236328,
      "low": 13.979999542236328,
      "close": 14.0600004196167,
      "volume": 2251300
    },
    {
      "time": "2026-03-17",
      "open": 14.15999984741211,
      "high": 14.600000381469727,
      "low": 14.130000114440918,
      "close": 14.510000228881836,
      "volume": 2669500
    },
    {
      "time": "2026-03-18",
      "open": 14.399999618530273,
      "high": 14.6899995803833,
      "low": 14.399999618530273,
      "close": 14.460000038146973,
      "volume": 1553600
    },
    {
      "time": "2026-03-19",
      "open": 14.399999618530273,
      "high": 14.59000015258789,
      "low": 14.3100004196167,
      "close": 14.420000076293945,
      "volume": 1777300
    },
    {
      "time": "2026-03-20",
      "open": 14.399999618530273,
      "high": 14.569999694824219,
      "low": 14.170000076293945,
      "close": 14.170000076293945,
      "volume": 2300200
    },
    {
      "time": "2026-03-23",
      "open": 14.3100004196167,
      "high": 14.640000343322754,
      "low": 14.109999656677246,
      "close": 14.5,
      "volume": 2002500
    },
    {
      "time": "2026-03-24",
      "open": 14.399999618530273,
      "high": 14.5,
      "low": 14.09000015258789,
      "close": 14.140000343322754,
      "volume": 2140000
    },
    {
      "time": "2026-03-25",
      "open": 14.3100004196167,
      "high": 14.40999984741211,
      "low": 13.960000038146973,
      "close": 14.180000305175781,
      "volume": 1714200
    },
    {
      "time": "2026-03-26",
      "open": 14.15999984741211,
      "high": 14.399999618530273,
      "low": 14.039999961853027,
      "close": 14.0600004196167,
      "volume": 1633000
    },
    {
      "time": "2026-03-27",
      "open": 14,
      "high": 14.109999656677246,
      "low": 13.699999809265137,
      "close": 13.890000343322754,
      "volume": 3122700
    },
    {
      "time": "2026-03-30",
      "open": 13.90999984741211,
      "high": 14.3100004196167,
      "low": 13.899999618530273,
      "close": 14.199999809265137,
      "volume": 2815800
    },
    {
      "time": "2026-03-31",
      "open": 14.420000076293945,
      "high": 14.819999694824219,
      "low": 14.359999656677246,
      "close": 14.770000457763672,
      "volume": 2982200
    },
    {
      "time": "2026-04-01",
      "open": 14.789999961853027,
      "high": 14.850000381469727,
      "low": 14.460000038146973,
      "close": 14.5600004196167,
      "volume": 2103200
    },
    {
      "time": "2026-04-02",
      "open": 14.329999923706055,
      "high": 14.90999984741211,
      "low": 14.279999732971191,
      "close": 14.899999618530273,
      "volume": 1797300
    },
    {
      "time": "2026-04-06",
      "open": 14.979999542236328,
      "high": 15.260000228881836,
      "low": 14.920000076293945,
      "close": 15.180000305175781,
      "volume": 1909700
    },
    {
      "time": "2026-04-07",
      "open": 15.100000381469727,
      "high": 15.220000267028809,
      "low": 15.020000457763672,
      "close": 15.119999885559082,
      "volume": 1754300
    },
    {
      "time": "2026-04-08",
      "open": 15.390000343322754,
      "high": 15.479999542236328,
      "low": 14.949999809265137,
      "close": 14.979999542236328,
      "volume": 1582300
    },
    {
      "time": "2026-04-09",
      "open": 14.960000038146973,
      "high": 14.989999771118164,
      "low": 14.65999984741211,
      "close": 14.739999771118164,
      "volume": 1625600
    },
    {
      "time": "2026-04-10",
      "open": 14.800000190734863,
      "high": 15.010000228881836,
      "low": 14.800000190734863,
      "close": 14.949999809265137,
      "volume": 1136300
    },
    {
      "time": "2026-04-13",
      "open": 14.850000381469727,
      "high": 15.40999984741211,
      "low": 14.800000190734863,
      "close": 15.279999732971191,
      "volume": 2958600
    },
    {
      "time": "2026-04-14",
      "open": 15.350000381469727,
      "high": 15.5600004196167,
      "low": 15.100000381469727,
      "close": 15.279999732971191,
      "volume": 2106400
    },
    {
      "time": "2026-04-15",
      "open": 15.399999618530273,
      "high": 15.710000038146973,
      "low": 15.399999618530273,
      "close": 15.680000305175781,
      "volume": 2609100
    },
    {
      "time": "2026-04-16",
      "open": 15.739999771118164,
      "high": 15.800000190734863,
      "low": 15.539999961853027,
      "close": 15.640000343322754,
      "volume": 1521300
    },
    {
      "time": "2026-04-17",
      "open": 15.710000038146973,
      "high": 16.059999465942383,
      "low": 15.699999809265137,
      "close": 15.960000038146973,
      "volume": 1950700
    },
    {
      "time": "2026-04-20",
      "open": 15.850000381469727,
      "high": 16.030000686645508,
      "low": 15.8100004196167,
      "close": 15.920000076293945,
      "volume": 1493300
    },
    {
      "time": "2026-04-21",
      "open": 16,
      "high": 16.079999923706055,
      "low": 15.670000076293945,
      "close": 15.670000076293945,
      "volume": 1447700
    },
    {
      "time": "2026-04-22",
      "open": 15.850000381469727,
      "high": 16.06999969482422,
      "low": 15.760000228881836,
      "close": 15.8100004196167,
      "volume": 1913200
    },
    {
      "time": "2026-04-23",
      "open": 15.760000228881836,
      "high": 15.760000228881836,
      "low": 15.239999771118164,
      "close": 15.350000381469727,
      "volume": 1860600
    },
    {
      "time": "2026-04-24",
      "open": 15.399999618530273,
      "high": 15.680000305175781,
      "low": 15.380000114440918,
      "close": 15.510000228881836,
      "volume": 2101100
    },
    {
      "time": "2026-04-27",
      "open": 15.5,
      "high": 15.609999656677246,
      "low": 15.399999618530273,
      "close": 15.479999542236328,
      "volume": 1180200
    },
    {
      "time": "2026-04-28",
      "open": 15.5,
      "high": 15.729999542236328,
      "low": 15.470000267028809,
      "close": 15.649999618530273,
      "volume": 1237500
    },
    {
      "time": "2026-04-29",
      "open": 15.619999885559082,
      "high": 15.699999809265137,
      "low": 15.40999984741211,
      "close": 15.5,
      "volume": 975700
    },
    {
      "time": "2026-04-30",
      "open": 15.5600004196167,
      "high": 16.110000610351562,
      "low": 15.539999961853027,
      "close": 16.049999237060547,
      "volume": 1810900
    },
    {
      "time": "2026-05-01",
      "open": 16.200000762939453,
      "high": 16.329999923706055,
      "low": 15.989999771118164,
      "close": 16.299999237060547,
      "volume": 2318600
    },
    {
      "time": "2026-05-04",
      "open": 16.299999237060547,
      "high": 16.510000228881836,
      "low": 16.25,
      "close": 16.440000534057617,
      "volume": 2160700
    },
    {
      "time": "2026-05-05",
      "open": 16.43000030517578,
      "high": 16.56999969482422,
      "low": 16.270000457763672,
      "close": 16.56999969482422,
      "volume": 2063200
    },
    {
      "time": "2026-05-06",
      "open": 16.950000762939453,
      "high": 17.049999237060547,
      "low": 16.280000686645508,
      "close": 16.440000534057617,
      "volume": 2834100
    },
    {
      "time": "2026-05-07",
      "open": 16.34000015258789,
      "high": 16.6200008392334,
      "low": 16.219999313354492,
      "close": 16.399999618530273,
      "volume": 2329700
    },
    {
      "time": "2026-05-08",
      "open": 16.43000030517578,
      "high": 16.43000030517578,
      "low": 16.1200008392334,
      "close": 16.149999618530273,
      "volume": 1633600
    },
    {
      "time": "2026-05-11",
      "open": 16.1200008392334,
      "high": 16.219999313354492,
      "low": 15.960000038146973,
      "close": 16.049999237060547,
      "volume": 2121800
    },
    {
      "time": "2026-05-12",
      "open": 16.09000015258789,
      "high": 16.209999084472656,
      "low": 15.819999694824219,
      "close": 15.979999542236328,
      "volume": 2402200
    },
    {
      "time": "2026-05-13",
      "open": 15.880000114440918,
      "high": 16.030000686645508,
      "low": 15.8100004196167,
      "close": 15.859999656677246,
      "volume": 2122800
    },
    {
      "time": "2026-05-14",
      "open": 15.5,
      "high": 15.739999771118164,
      "low": 15.4399995803833,
      "close": 15.5,
      "volume": 1678400
    },
    {
      "time": "2026-05-15",
      "open": 15.5,
      "high": 15.65999984741211,
      "low": 15.359999656677246,
      "close": 15.529999732971191,
      "volume": 1629200
    },
    {
      "time": "2026-05-18",
      "open": 15.470000267028809,
      "high": 15.529999732971191,
      "low": 15.260000228881836,
      "close": 15.399999618530273,
      "volume": 1645600
    },
    {
      "time": "2026-05-19",
      "open": 15.390000343322754,
      "high": 15.520000457763672,
      "low": 15.3100004196167,
      "close": 15.3100004196167,
      "volume": 2223900
    },
    {
      "time": "2026-05-20",
      "open": 15.319999694824219,
      "high": 15.699999809265137,
      "low": 15.199999809265137,
      "close": 15.640000343322754,
      "volume": 1941400
    },
    {
      "time": "2026-05-21",
      "open": 15.65999984741211,
      "high": 15.84000015258789,
      "low": 15.460000038146973,
      "close": 15.470000267028809,
      "volume": 2488900
    },
    {
      "time": "2026-05-22",
      "open": 15.569999694824219,
      "high": 15.729999542236328,
      "low": 15.329999923706055,
      "close": 15.34000015258789,
      "volume": 1516000
    },
    {
      "time": "2026-05-26",
      "open": 15.369999885559082,
      "high": 15.729999542236328,
      "low": 15.34000015258789,
      "close": 15.710000038146973,
      "volume": 1504600
    },
    {
      "time": "2026-05-27",
      "open": 15.619999885559082,
      "high": 15.800000190734863,
      "low": 15.510000228881836,
      "close": 15.529999732971191,
      "volume": 1598200
    },
    {
      "time": "2026-05-28",
      "open": 15.5,
      "high": 15.640000343322754,
      "low": 15.380000114440918,
      "close": 15.420000076293945,
      "volume": 1962400
    },
    {
      "time": "2026-05-29",
      "open": 15.390000343322754,
      "high": 15.680000305175781,
      "low": 15.380000114440918,
      "close": 15.449999809265137,
      "volume": 1636700
    },
    {
      "time": "2026-06-01",
      "open": 15.489999771118164,
      "high": 15.75,
      "low": 15.460000038146973,
      "close": 15.6899995803833,
      "volume": 1721300
    },
    {
      "time": "2026-06-02",
      "open": 15.529999732971191,
      "high": 15.720000267028809,
      "low": 15.5,
      "close": 15.520000457763672,
      "volume": 1782300
    },
    {
      "time": "2026-06-03",
      "open": 15.399999618530273,
      "high": 15.470000267028809,
      "low": 15.069999694824219,
      "close": 15.220000267028809,
      "volume": 2013000
    },
    {
      "time": "2026-06-04",
      "open": 15.260000228881836,
      "high": 15.579999923706055,
      "low": 15.220000267028809,
      "close": 15.569999694824219,
      "volume": 1273500
    },
    {
      "time": "2026-06-05",
      "open": 15.539999961853027,
      "high": 15.569999694824219,
      "low": 15.1899995803833,
      "close": 15.279999732971191,
      "volume": 1196700
    },
    {
      "time": "2026-06-08",
      "open": 15.270000457763672,
      "high": 15.380000114440918,
      "low": 15.069999694824219,
      "close": 15.229999542236328,
      "volume": 1282900
    },
    {
      "time": "2026-06-09",
      "open": 15.300000190734863,
      "high": 15.489999771118164,
      "low": 15.300000190734863,
      "close": 15.449999809265137,
      "volume": 1119100
    },
    {
      "time": "2026-06-10",
      "open": 15.399999618530273,
      "high": 15.65999984741211,
      "low": 15.399999618530273,
      "close": 15.5,
      "volume": 1022000
    },
    {
      "time": "2026-06-11",
      "open": 15.569999694824219,
      "high": 15.649999618530273,
      "low": 15.390000343322754,
      "close": 15.510000228881836,
      "volume": 1344900
    },
    {
      "time": "2026-06-12",
      "open": 15.59000015258789,
      "high": 15.680000305175781,
      "low": 15.479999542236328,
      "close": 15.5,
      "volume": 962400
    },
    {
      "time": "2026-06-15",
      "open": 15.609999656677246,
      "high": 15.760000228881836,
      "low": 15.449999809265137,
      "close": 15.489999771118164,
      "volume": 1642300
    },
    {
      "time": "2026-06-16",
      "open": 15.600000381469727,
      "high": 15.729999542236328,
      "low": 15.569999694824219,
      "close": 15.649999618530273,
      "volume": 1106600
    },
    {
      "time": "2026-06-17",
      "open": 15.670000076293945,
      "high": 15.729999542236328,
      "low": 15.369999885559082,
      "close": 15.40999984741211,
      "volume": 1150400
    },
    {
      "time": "2026-06-18",
      "open": 15.4399995803833,
      "high": 15.609999656677246,
      "low": 15.40999984741211,
      "close": 15.489999771118164,
      "volume": 1554600
    },
    {
      "time": "2026-06-22",
      "open": 15.4399995803833,
      "high": 15.649999618530273,
      "low": 15.210000038146973,
      "close": 15.229999542236328,
      "volume": 1508000
    },
    {
      "time": "2026-06-23",
      "open": 15.149999618530273,
      "high": 15.34000015258789,
      "low": 15.109999656677246,
      "close": 15.180000305175781,
      "volume": 1286600
    },
    {
      "time": "2026-06-24",
      "open": 15.229999542236328,
      "high": 15.420000076293945,
      "low": 15.069999694824219,
      "close": 15.149999618530273,
      "volume": 1158900
    },
    {
      "time": "2026-06-25",
      "open": 15.180000305175781,
      "high": 15.34000015258789,
      "low": 15.09000015258789,
      "close": 15.239999771118164,
      "volume": 1445700
    },
    {
      "time": "2026-06-26",
      "open": 15.149999618530273,
      "high": 15.630000114440918,
      "low": 15.130000114440918,
      "close": 15.579999923706055,
      "volume": 1210600
    },
    {
      "time": "2026-06-29",
      "open": 15.600000381469727,
      "high": 15.90999984741211,
      "low": 15.579999923706055,
      "close": 15.880000114440918,
      "volume": 1374700
    },
    {
      "time": "2026-06-30",
      "open": 15.880000114440918,
      "high": 15.979999542236328,
      "low": 15.770000457763672,
      "close": 15.770000457763672,
      "volume": 1193100
    },
    {
      "time": "2026-07-01",
      "open": 15.890000343322754,
      "high": 16,
      "low": 15.819999694824219,
      "close": 15.920000076293945,
      "volume": 1222100
    },
    {
      "time": "2026-07-02",
      "open": 15.989999771118164,
      "high": 16.15999984741211,
      "low": 15.920000076293945,
      "close": 15.960000038146973,
      "volume": 965800
    },
    {
      "time": "2026-07-06",
      "open": 16.049999237060547,
      "high": 16.219999313354492,
      "low": 15.960000038146973,
      "close": 16.049999237060547,
      "volume": 1715400
    },
    {
      "time": "2026-07-07",
      "open": 16.100000381469727,
      "high": 16.31999969482422,
      "low": 15.970000267028809,
      "close": 15.989999771118164,
      "volume": 1333400
    },
    {
      "time": "2026-07-08",
      "open": 15.90999984741211,
      "high": 15.949999809265137,
      "low": 15.800000190734863,
      "close": 15.890000343322754,
      "volume": 897600
    },
    {
      "time": "2026-07-09",
      "open": 15.890000343322754,
      "high": 16.030000686645508,
      "low": 15.59000015258789,
      "close": 15.6899995803833,
      "volume": 2739500
    },
    {
      "time": "2026-07-10",
      "open": 15.859999656677246,
      "high": 16.06999969482422,
      "low": 15.8100004196167,
      "close": 16.010000228881836,
      "volume": 1170900
    },
    {
      "time": "2026-07-13",
      "open": 16.149999618530273,
      "high": 16.209999084472656,
      "low": 15.899999618530273,
      "close": 15.920000076293945,
      "volume": 1369400
    },
    {
      "time": "2026-07-14",
      "open": 15.960000038146973,
      "high": 16.100000381469727,
      "low": 15.930000305175781,
      "close": 16.040000915527344,
      "volume": 944700
    },
    {
      "time": "2026-07-15",
      "open": 16.15999984741211,
      "high": 16.229999542236328,
      "low": 16.059999465942383,
      "close": 16.110000610351562,
      "volume": 1875500
    },
    {
      "time": "2026-07-16",
      "open": 16.270000457763672,
      "high": 16.399999618530273,
      "low": 16.06999969482422,
      "close": 16.3700008392334,
      "volume": 1504600
    },
    {
      "time": "2026-07-17",
      "open": 16.3700008392334,
      "high": 16.450000762939453,
      "low": 16.079999923706055,
      "close": 16.170000076293945,
      "volume": 1241200
    },
    {
      "time": "2026-07-20",
      "open": 16.25,
      "high": 16.260000228881836,
      "low": 15.859999656677246,
      "close": 16.059999465942383,
      "volume": 1319600
    },
    {
      "time": "2026-07-21",
      "open": 16.06999969482422,
      "high": 16.389999389648438,
      "low": 16.049999237060547,
      "close": 16.1299991607666,
      "volume": 1836400
    },
    {
      "time": "2026-07-22",
      "open": 16.190000534057617,
      "high": 16.219999313354492,
      "low": 15.90999984741211,
      "close": 15.930000305175781,
      "volume": 1480900
    },
    {
      "time": "2026-07-23",
      "open": 15.800000190734863,
      "high": 15.90999984741211,
      "low": 15.600000381469727,
      "close": 15.640000343322754,
      "volume": 1051100
    },
    {
      "time": "2026-07-24",
      "open": 15.680000305175781,
      "high": 15.779999732971191,
      "low": 15.619999885559082,
      "close": 15.729999542236328,
      "volume": 1023800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 19.207400016784668
    },
    {
      "time": "2025-10-06",
      "value": 19.184599990844728
    },
    {
      "time": "2025-10-07",
      "value": 19.160799980163574
    },
    {
      "time": "2025-10-08",
      "value": 19.130999946594237
    },
    {
      "time": "2025-10-09",
      "value": 19.093999938964842
    },
    {
      "time": "2025-10-10",
      "value": 19.052799949645998
    },
    {
      "time": "2025-10-13",
      "value": 19.012399940490724
    },
    {
      "time": "2025-10-14",
      "value": 18.97359992980957
    },
    {
      "time": "2025-10-15",
      "value": 18.931599922180176
    },
    {
      "time": "2025-10-16",
      "value": 18.884399909973144
    },
    {
      "time": "2025-10-17",
      "value": 18.843399925231935
    },
    {
      "time": "2025-10-20",
      "value": 18.803399925231933
    },
    {
      "time": "2025-10-21",
      "value": 18.769399909973146
    },
    {
      "time": "2025-10-22",
      "value": 18.73559989929199
    },
    {
      "time": "2025-10-23",
      "value": 18.69959987640381
    },
    {
      "time": "2025-10-24",
      "value": 18.664999885559084
    },
    {
      "time": "2025-10-27",
      "value": 18.643199882507325
    },
    {
      "time": "2025-10-28",
      "value": 18.621999855041505
    },
    {
      "time": "2025-10-29",
      "value": 18.593799858093263
    },
    {
      "time": "2025-10-30",
      "value": 18.562999877929688
    },
    {
      "time": "2025-10-31",
      "value": 18.53839988708496
    },
    {
      "time": "2025-11-03",
      "value": 18.509999885559083
    },
    {
      "time": "2025-11-04",
      "value": 18.48779987335205
    },
    {
      "time": "2025-11-05",
      "value": 18.463199882507325
    },
    {
      "time": "2025-11-06",
      "value": 18.43079990386963
    },
    {
      "time": "2025-11-07",
      "value": 18.402199897766113
    },
    {
      "time": "2025-11-10",
      "value": 18.368799896240233
    },
    {
      "time": "2025-11-11",
      "value": 18.342199897766115
    },
    {
      "time": "2025-11-12",
      "value": 18.31019992828369
    },
    {
      "time": "2025-11-13",
      "value": 18.275999908447265
    },
    {
      "time": "2025-11-14",
      "value": 18.242799911499024
    },
    {
      "time": "2025-11-17",
      "value": 18.196399879455566
    },
    {
      "time": "2025-11-18",
      "value": 18.155999870300292
    },
    {
      "time": "2025-11-19",
      "value": 18.11779987335205
    },
    {
      "time": "2025-11-20",
      "value": 18.073199844360353
    },
    {
      "time": "2025-11-21",
      "value": 18.033999824523924
    },
    {
      "time": "2025-11-24",
      "value": 18.001999855041504
    },
    {
      "time": "2025-11-25",
      "value": 17.97319984436035
    },
    {
      "time": "2025-11-26",
      "value": 17.946399841308594
    },
    {
      "time": "2025-11-28",
      "value": 17.9193998336792
    },
    {
      "time": "2025-12-01",
      "value": 17.89059982299805
    },
    {
      "time": "2025-12-02",
      "value": 17.875199851989745
    },
    {
      "time": "2025-12-03",
      "value": 17.86719985961914
    },
    {
      "time": "2025-12-04",
      "value": 17.868399887084962
    },
    {
      "time": "2025-12-05",
      "value": 17.865999870300293
    },
    {
      "time": "2025-12-08",
      "value": 17.863399848937988
    },
    {
      "time": "2025-12-09",
      "value": 17.864199867248534
    },
    {
      "time": "2025-12-10",
      "value": 17.866999855041502
    },
    {
      "time": "2025-12-11",
      "value": 17.87259983062744
    },
    {
      "time": "2025-12-12",
      "value": 17.874199829101563
    },
    {
      "time": "2025-12-15",
      "value": 17.879599838256837
    },
    {
      "time": "2025-12-16",
      "value": 17.88779983520508
    },
    {
      "time": "2025-12-17",
      "value": 17.9043998336792
    },
    {
      "time": "2025-12-18",
      "value": 17.920999870300292
    },
    {
      "time": "2025-12-19",
      "value": 17.94999988555908
    },
    {
      "time": "2025-12-22",
      "value": 17.983799858093263
    },
    {
      "time": "2025-12-23",
      "value": 18.009399871826172
    },
    {
      "time": "2025-12-24",
      "value": 18.030799865722656
    },
    {
      "time": "2025-12-26",
      "value": 18.05679988861084
    },
    {
      "time": "2025-12-29",
      "value": 18.088199882507325
    },
    {
      "time": "2025-12-30",
      "value": 18.118599891662598
    },
    {
      "time": "2025-12-31",
      "value": 18.14519989013672
    },
    {
      "time": "2026-01-02",
      "value": 18.167799911499024
    },
    {
      "time": "2026-01-05",
      "value": 18.19359992980957
    },
    {
      "time": "2026-01-06",
      "value": 18.212999954223633
    },
    {
      "time": "2026-01-07",
      "value": 18.22539993286133
    },
    {
      "time": "2026-01-08",
      "value": 18.24039993286133
    },
    {
      "time": "2026-01-09",
      "value": 18.251199951171873
    },
    {
      "time": "2026-01-12",
      "value": 18.269599952697753
    },
    {
      "time": "2026-01-13",
      "value": 18.288399963378907
    },
    {
      "time": "2026-01-14",
      "value": 18.306799964904783
    },
    {
      "time": "2026-01-15",
      "value": 18.329999961853026
    },
    {
      "time": "2026-01-16",
      "value": 18.34879997253418
    },
    {
      "time": "2026-01-20",
      "value": 18.359799957275392
    },
    {
      "time": "2026-01-21",
      "value": 18.381599960327147
    },
    {
      "time": "2026-01-22",
      "value": 18.396999969482422
    },
    {
      "time": "2026-01-23",
      "value": 18.412399978637694
    },
    {
      "time": "2026-01-26",
      "value": 18.423599967956545
    },
    {
      "time": "2026-01-27",
      "value": 18.443599967956544
    },
    {
      "time": "2026-01-28",
      "value": 18.46099998474121
    },
    {
      "time": "2026-01-29",
      "value": 18.483199996948244
    },
    {
      "time": "2026-01-30",
      "value": 18.51120002746582
    },
    {
      "time": "2026-02-02",
      "value": 18.53120002746582
    },
    {
      "time": "2026-02-03",
      "value": 18.533000030517577
    },
    {
      "time": "2026-02-04",
      "value": 18.526600036621094
    },
    {
      "time": "2026-02-05",
      "value": 18.50360004425049
    },
    {
      "time": "2026-02-06",
      "value": 18.482000045776367
    },
    {
      "time": "2026-02-09",
      "value": 18.46440002441406
    },
    {
      "time": "2026-02-10",
      "value": 18.4446000289917
    },
    {
      "time": "2026-02-11",
      "value": 18.420400047302245
    },
    {
      "time": "2026-02-12",
      "value": 18.39080005645752
    },
    {
      "time": "2026-02-13",
      "value": 18.335000038146973
    },
    {
      "time": "2026-02-17",
      "value": 18.276600036621094
    },
    {
      "time": "2026-02-18",
      "value": 18.21700002670288
    },
    {
      "time": "2026-02-19",
      "value": 18.15040002822876
    },
    {
      "time": "2026-02-20",
      "value": 18.07940004348755
    },
    {
      "time": "2026-02-23",
      "value": 18.002800045013426
    },
    {
      "time": "2026-02-24",
      "value": 17.923200054168703
    },
    {
      "time": "2026-02-25",
      "value": 17.847600059509276
    },
    {
      "time": "2026-02-26",
      "value": 17.779600067138674
    },
    {
      "time": "2026-02-27",
      "value": 17.690400066375734
    },
    {
      "time": "2026-03-02",
      "value": 17.608200092315673
    },
    {
      "time": "2026-03-03",
      "value": 17.523600101470947
    },
    {
      "time": "2026-03-04",
      "value": 17.452600078582762
    },
    {
      "time": "2026-03-05",
      "value": 17.38460006713867
    },
    {
      "time": "2026-03-06",
      "value": 17.31400007247925
    },
    {
      "time": "2026-03-09",
      "value": 17.239200077056886
    },
    {
      "time": "2026-03-10",
      "value": 17.16200008392334
    },
    {
      "time": "2026-03-11",
      "value": 17.07540006637573
    },
    {
      "time": "2026-03-12",
      "value": 16.981600074768068
    },
    {
      "time": "2026-03-13",
      "value": 16.88660005569458
    },
    {
      "time": "2026-03-16",
      "value": 16.79140007019043
    },
    {
      "time": "2026-03-17",
      "value": 16.704400062561035
    },
    {
      "time": "2026-03-18",
      "value": 16.616800060272215
    },
    {
      "time": "2026-03-19",
      "value": 16.533000049591063
    },
    {
      "time": "2026-03-20",
      "value": 16.45160005569458
    },
    {
      "time": "2026-03-23",
      "value": 16.36720006942749
    },
    {
      "time": "2026-03-24",
      "value": 16.27820007324219
    },
    {
      "time": "2026-03-25",
      "value": 16.188400077819825
    },
    {
      "time": "2026-03-26",
      "value": 16.09900007247925
    },
    {
      "time": "2026-03-27",
      "value": 16.000000076293944
    },
    {
      "time": "2026-03-30",
      "value": 15.904600086212158
    },
    {
      "time": "2026-03-31",
      "value": 15.821800098419189
    },
    {
      "time": "2026-04-01",
      "value": 15.740400123596192
    },
    {
      "time": "2026-04-02",
      "value": 15.661000099182129
    },
    {
      "time": "2026-04-06",
      "value": 15.589200096130371
    },
    {
      "time": "2026-04-07",
      "value": 15.519200077056885
    },
    {
      "time": "2026-04-08",
      "value": 15.447600078582763
    },
    {
      "time": "2026-04-09",
      "value": 15.368400058746339
    },
    {
      "time": "2026-04-10",
      "value": 15.29680004119873
    },
    {
      "time": "2026-04-13",
      "value": 15.22880002975464
    },
    {
      "time": "2026-04-14",
      "value": 15.163800010681152
    },
    {
      "time": "2026-04-15",
      "value": 15.111400032043457
    },
    {
      "time": "2026-04-16",
      "value": 15.074000034332276
    },
    {
      "time": "2026-04-17",
      "value": 15.053600044250489
    },
    {
      "time": "2026-04-20",
      "value": 15.045400047302246
    },
    {
      "time": "2026-04-21",
      "value": 15.029800033569336
    },
    {
      "time": "2026-04-22",
      "value": 15.01000005722046
    },
    {
      "time": "2026-04-23",
      "value": 14.979200077056884
    },
    {
      "time": "2026-04-24",
      "value": 14.953600063323975
    },
    {
      "time": "2026-04-27",
      "value": 14.931200046539306
    },
    {
      "time": "2026-04-28",
      "value": 14.93260004043579
    },
    {
      "time": "2026-04-29",
      "value": 14.925800037384032
    },
    {
      "time": "2026-04-30",
      "value": 14.927600021362304
    },
    {
      "time": "2026-05-01",
      "value": 14.94060001373291
    },
    {
      "time": "2026-05-04",
      "value": 14.960800018310547
    },
    {
      "time": "2026-05-05",
      "value": 14.990400009155273
    },
    {
      "time": "2026-05-06",
      "value": 15.017800025939941
    },
    {
      "time": "2026-05-07",
      "value": 15.043600025177001
    },
    {
      "time": "2026-05-08",
      "value": 15.058000011444092
    },
    {
      "time": "2026-05-11",
      "value": 15.094799995422363
    },
    {
      "time": "2026-05-12",
      "value": 15.122399978637695
    },
    {
      "time": "2026-05-13",
      "value": 15.149199962615967
    },
    {
      "time": "2026-05-14",
      "value": 15.159399967193604
    },
    {
      "time": "2026-05-15",
      "value": 15.167799968719482
    },
    {
      "time": "2026-05-18",
      "value": 15.178599967956544
    },
    {
      "time": "2026-05-19",
      "value": 15.191399974822998
    },
    {
      "time": "2026-05-20",
      "value": 15.211599979400635
    },
    {
      "time": "2026-05-21",
      "value": 15.233799991607667
    },
    {
      "time": "2026-05-22",
      "value": 15.259799995422362
    },
    {
      "time": "2026-05-26",
      "value": 15.293199996948243
    },
    {
      "time": "2026-05-27",
      "value": 15.322599983215332
    },
    {
      "time": "2026-05-28",
      "value": 15.340799980163574
    },
    {
      "time": "2026-05-29",
      "value": 15.360599975585938
    },
    {
      "time": "2026-06-01",
      "value": 15.385999965667725
    },
    {
      "time": "2026-06-02",
      "value": 15.412999973297119
    },
    {
      "time": "2026-06-03",
      "value": 15.427399978637695
    },
    {
      "time": "2026-06-04",
      "value": 15.455999965667724
    },
    {
      "time": "2026-06-05",
      "value": 15.477999954223632
    },
    {
      "time": "2026-06-08",
      "value": 15.501399936676025
    },
    {
      "time": "2026-06-09",
      "value": 15.532599925994873
    },
    {
      "time": "2026-06-10",
      "value": 15.55859992980957
    },
    {
      "time": "2026-06-11",
      "value": 15.573399925231934
    },
    {
      "time": "2026-06-12",
      "value": 15.592199916839599
    },
    {
      "time": "2026-06-15",
      "value": 15.603999919891358
    },
    {
      "time": "2026-06-16",
      "value": 15.613399906158447
    },
    {
      "time": "2026-06-17",
      "value": 15.619199905395508
    },
    {
      "time": "2026-06-18",
      "value": 15.629399909973145
    },
    {
      "time": "2026-06-22",
      "value": 15.639199905395508
    },
    {
      "time": "2026-06-23",
      "value": 15.643799915313721
    },
    {
      "time": "2026-06-24",
      "value": 15.641199913024902
    },
    {
      "time": "2026-06-25",
      "value": 15.640399913787842
    },
    {
      "time": "2026-06-26",
      "value": 15.638399906158448
    },
    {
      "time": "2026-06-29",
      "value": 15.643199901580811
    },
    {
      "time": "2026-06-30",
      "value": 15.639399909973145
    },
    {
      "time": "2026-07-01",
      "value": 15.639399909973145
    },
    {
      "time": "2026-07-02",
      "value": 15.645199909210206
    },
    {
      "time": "2026-07-06",
      "value": 15.649999885559081
    },
    {
      "time": "2026-07-07",
      "value": 15.66279987335205
    },
    {
      "time": "2026-07-08",
      "value": 15.67039987564087
    },
    {
      "time": "2026-07-09",
      "value": 15.674599876403809
    },
    {
      "time": "2026-07-10",
      "value": 15.68179988861084
    },
    {
      "time": "2026-07-13",
      "value": 15.690199890136718
    },
    {
      "time": "2026-07-14",
      "value": 15.689999923706054
    },
    {
      "time": "2026-07-15",
      "value": 15.686199951171876
    },
    {
      "time": "2026-07-16",
      "value": 15.684799957275391
    },
    {
      "time": "2026-07-17",
      "value": 15.676799964904784
    },
    {
      "time": "2026-07-20",
      "value": 15.66919994354248
    },
    {
      "time": "2026-07-21",
      "value": 15.663799934387207
    },
    {
      "time": "2026-07-22",
      "value": 15.659399948120118
    },
    {
      "time": "2026-07-23",
      "value": 15.651199970245361
    },
    {
      "time": "2026-07-24",
      "value": 15.64619997024536
    }
  ],
  "analysis": null
}