{
  "ok": true,
  "cached": false,
  "ticker": "MACEX",
  "price": 19.35,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.430000305175781,
      "high": 14.430000305175781,
      "low": 14.430000305175781,
      "close": 14.430000305175781,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 14.329999923706055,
      "high": 14.329999923706055,
      "low": 14.329999923706055,
      "close": 14.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 14.329999923706055,
      "high": 14.329999923706055,
      "low": 14.329999923706055,
      "close": 14.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 14.239999771118164,
      "high": 14.239999771118164,
      "low": 14.239999771118164,
      "close": 14.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 14.180000305175781,
      "high": 14.180000305175781,
      "low": 14.180000305175781,
      "close": 14.180000305175781,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 13.970000267028809,
      "high": 13.970000267028809,
      "low": 13.970000267028809,
      "close": 13.970000267028809,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 14.149999618530273,
      "high": 14.149999618530273,
      "low": 14.149999618530273,
      "close": 14.149999618530273,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 14.15999984741211,
      "high": 14.15999984741211,
      "low": 14.15999984741211,
      "close": 14.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 14.210000038146973,
      "high": 14.210000038146973,
      "low": 14.210000038146973,
      "close": 14.210000038146973,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 14.359999656677246,
      "high": 14.359999656677246,
      "low": 14.359999656677246,
      "close": 14.359999656677246,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 14.34000015258789,
      "high": 14.34000015258789,
      "low": 14.34000015258789,
      "close": 14.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 14.289999961853027,
      "high": 14.289999961853027,
      "low": 14.289999961853027,
      "close": 14.289999961853027,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 14.449999809265137,
      "high": 14.449999809265137,
      "low": 14.449999809265137,
      "close": 14.449999809265137,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 14.670000076293945,
      "high": 14.670000076293945,
      "low": 14.670000076293945,
      "close": 14.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 14.529999732971191,
      "high": 14.529999732971191,
      "low": 14.529999732971191,
      "close": 14.529999732971191,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 14.550000190734863,
      "high": 14.550000190734863,
      "low": 14.550000190734863,
      "close": 14.550000190734863,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 14.5600004196167,
      "high": 14.5600004196167,
      "low": 14.5600004196167,
      "close": 14.5600004196167,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 14.449999809265137,
      "high": 14.449999809265137,
      "low": 14.449999809265137,
      "close": 14.449999809265137,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 14.390000343322754,
      "high": 14.390000343322754,
      "low": 14.390000343322754,
      "close": 14.390000343322754,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 14.380000114440918,
      "high": 14.380000114440918,
      "low": 14.380000114440918,
      "close": 14.380000114440918,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 14.550000190734863,
      "high": 14.550000190734863,
      "low": 14.550000190734863,
      "close": 14.550000190734863,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 14.5600004196167,
      "high": 14.5600004196167,
      "low": 14.5600004196167,
      "close": 14.5600004196167,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 14.539999961853027,
      "high": 14.539999961853027,
      "low": 14.539999961853027,
      "close": 14.539999961853027,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 14.4399995803833,
      "high": 14.4399995803833,
      "low": 14.4399995803833,
      "close": 14.4399995803833,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 14.4399995803833,
      "high": 14.4399995803833,
      "low": 14.4399995803833,
      "close": 14.4399995803833,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 14.40999984741211,
      "high": 14.40999984741211,
      "low": 14.40999984741211,
      "close": 14.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 14.350000381469727,
      "high": 14.350000381469727,
      "low": 14.350000381469727,
      "close": 14.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 14.420000076293945,
      "high": 14.420000076293945,
      "low": 14.420000076293945,
      "close": 14.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 14.40999984741211,
      "high": 14.40999984741211,
      "low": 14.40999984741211,
      "close": 14.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 14.569999694824219,
      "high": 14.569999694824219,
      "low": 14.569999694824219,
      "close": 14.569999694824219,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 14.720000267028809,
      "high": 14.720000267028809,
      "low": 14.720000267028809,
      "close": 14.720000267028809,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 14.869999885559082,
      "high": 14.869999885559082,
      "low": 14.869999885559082,
      "close": 14.869999885559082,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 14.989999771118164,
      "high": 14.989999771118164,
      "low": 14.989999771118164,
      "close": 14.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 15.15999984741211,
      "high": 15.15999984741211,
      "low": 15.15999984741211,
      "close": 15.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 15.199999809265137,
      "high": 15.199999809265137,
      "low": 15.199999809265137,
      "close": 15.199999809265137,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 15.319999694824219,
      "high": 15.319999694824219,
      "low": 15.319999694824219,
      "close": 15.319999694824219,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 15.520000457763672,
      "high": 15.520000457763672,
      "low": 15.520000457763672,
      "close": 15.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 15.600000381469727,
      "high": 15.600000381469727,
      "low": 15.600000381469727,
      "close": 15.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 15.640000343322754,
      "high": 15.640000343322754,
      "low": 15.640000343322754,
      "close": 15.640000343322754,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 15.510000228881836,
      "high": 15.510000228881836,
      "low": 15.510000228881836,
      "close": 15.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 15.600000381469727,
      "high": 15.600000381469727,
      "low": 15.600000381469727,
      "close": 15.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 15.609999656677246,
      "high": 15.609999656677246,
      "low": 15.609999656677246,
      "close": 15.609999656677246,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 15.699999809265137,
      "high": 15.699999809265137,
      "low": 15.699999809265137,
      "close": 15.699999809265137,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 15.619999885559082,
      "high": 15.619999885559082,
      "low": 15.619999885559082,
      "close": 15.619999885559082,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 15.470000267028809,
      "high": 15.470000267028809,
      "low": 15.470000267028809,
      "close": 15.470000267028809,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 15.670000076293945,
      "high": 15.670000076293945,
      "low": 15.670000076293945,
      "close": 15.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 15.6899995803833,
      "high": 15.6899995803833,
      "low": 15.6899995803833,
      "close": 15.6899995803833,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 15.819999694824219,
      "high": 15.819999694824219,
      "low": 15.819999694824219,
      "close": 15.819999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 15.970000267028809,
      "high": 15.970000267028809,
      "low": 15.970000267028809,
      "close": 15.970000267028809,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 16.049999237060547,
      "high": 16.049999237060547,
      "low": 16.049999237060547,
      "close": 16.049999237060547,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 16.190000534057617,
      "high": 16.190000534057617,
      "low": 16.190000534057617,
      "close": 16.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 16.09000015258789,
      "high": 16.09000015258789,
      "low": 16.09000015258789,
      "close": 16.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 16.229999542236328,
      "high": 16.229999542236328,
      "low": 16.229999542236328,
      "close": 16.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 16.139999389648438,
      "high": 16.139999389648438,
      "low": 16.139999389648438,
      "close": 16.139999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 15.510000228881836,
      "high": 15.510000228881836,
      "low": 15.510000228881836,
      "close": 15.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 15.989999771118164,
      "high": 15.989999771118164,
      "low": 15.989999771118164,
      "close": 15.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 15.800000190734863,
      "high": 15.800000190734863,
      "low": 15.800000190734863,
      "close": 15.800000190734863,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 16.09000015258789,
      "high": 16.09000015258789,
      "low": 16.09000015258789,
      "close": 16.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 16.15999984741211,
      "high": 16.15999984741211,
      "low": 16.15999984741211,
      "close": 16.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 16.219999313354492,
      "high": 16.219999313354492,
      "low": 16.219999313354492,
      "close": 16.219999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 16.459999084472656,
      "high": 16.459999084472656,
      "low": 16.459999084472656,
      "close": 16.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 16.31999969482422,
      "high": 16.31999969482422,
      "low": 16.31999969482422,
      "close": 16.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 16.239999771118164,
      "high": 16.239999771118164,
      "low": 16.239999771118164,
      "close": 16.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 16.389999389648438,
      "high": 16.389999389648438,
      "low": 16.389999389648438,
      "close": 16.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 16.540000915527344,
      "high": 16.540000915527344,
      "low": 16.540000915527344,
      "close": 16.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 16.770000457763672,
      "high": 16.770000457763672,
      "low": 16.770000457763672,
      "close": 16.770000457763672,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 16.75,
      "high": 16.75,
      "low": 16.75,
      "close": 16.75,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 16.8700008392334,
      "high": 16.8700008392334,
      "low": 16.8700008392334,
      "close": 16.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 16.739999771118164,
      "high": 16.739999771118164,
      "low": 16.739999771118164,
      "close": 16.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 16.639999389648438,
      "high": 16.639999389648438,
      "low": 16.639999389648438,
      "close": 16.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 16.8799991607666,
      "high": 16.8799991607666,
      "low": 16.8799991607666,
      "close": 16.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 16.549999237060547,
      "high": 16.549999237060547,
      "low": 16.549999237060547,
      "close": 16.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 16.59000015258789,
      "high": 16.59000015258789,
      "low": 16.59000015258789,
      "close": 16.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 16.5,
      "high": 16.5,
      "low": 16.5,
      "close": 16.5,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 16.43000030517578,
      "high": 16.43000030517578,
      "low": 16.43000030517578,
      "close": 16.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 16.700000762939453,
      "high": 16.700000762939453,
      "low": 16.700000762939453,
      "close": 16.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 16.729999542236328,
      "high": 16.729999542236328,
      "low": 16.729999542236328,
      "close": 16.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 16.709999084472656,
      "high": 16.709999084472656,
      "low": 16.709999084472656,
      "close": 16.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 16.510000228881836,
      "high": 16.510000228881836,
      "low": 16.510000228881836,
      "close": 16.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 16.420000076293945,
      "high": 16.420000076293945,
      "low": 16.420000076293945,
      "close": 16.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 16.360000610351562,
      "high": 16.360000610351562,
      "low": 16.360000610351562,
      "close": 16.360000610351562,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 16.229999542236328,
      "high": 16.229999542236328,
      "low": 16.229999542236328,
      "close": 16.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 16.200000762939453,
      "high": 16.200000762939453,
      "low": 16.200000762939453,
      "close": 16.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 15.949999809265137,
      "high": 15.949999809265137,
      "low": 15.949999809265137,
      "close": 15.949999809265137,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 15.880000114440918,
      "high": 15.880000114440918,
      "low": 15.880000114440918,
      "close": 15.880000114440918,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 16.030000686645508,
      "high": 16.030000686645508,
      "low": 16.030000686645508,
      "close": 16.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 16.110000610351562,
      "high": 16.110000610351562,
      "low": 16.110000610351562,
      "close": 16.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 16.270000457763672,
      "high": 16.270000457763672,
      "low": 16.270000457763672,
      "close": 16.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 16.25,
      "high": 16.25,
      "low": 16.25,
      "close": 16.25,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 16.299999237060547,
      "high": 16.299999237060547,
      "low": 16.299999237060547,
      "close": 16.299999237060547,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 16.389999389648438,
      "high": 16.389999389648438,
      "low": 16.389999389648438,
      "close": 16.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 16.389999389648438,
      "high": 16.389999389648438,
      "low": 16.389999389648438,
      "close": 16.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 16.3700008392334,
      "high": 16.3700008392334,
      "low": 16.3700008392334,
      "close": 16.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 16.469999313354492,
      "high": 16.469999313354492,
      "low": 16.469999313354492,
      "close": 16.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 16.5,
      "high": 16.5,
      "low": 16.5,
      "close": 16.5,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 16.459999084472656,
      "high": 16.459999084472656,
      "low": 16.459999084472656,
      "close": 16.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 16.6299991607666,
      "high": 16.6299991607666,
      "low": 16.6299991607666,
      "close": 16.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 16.540000915527344,
      "high": 16.540000915527344,
      "low": 16.540000915527344,
      "close": 16.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 16.3700008392334,
      "high": 16.3700008392334,
      "low": 16.3700008392334,
      "close": 16.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 16.309999465942383,
      "high": 16.309999465942383,
      "low": 16.309999465942383,
      "close": 16.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 16.079999923706055,
      "high": 16.079999923706055,
      "low": 16.079999923706055,
      "close": 16.079999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 16,
      "high": 16,
      "low": 16,
      "close": 16,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 16.190000534057617,
      "high": 16.190000534057617,
      "low": 16.190000534057617,
      "close": 16.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 16.270000457763672,
      "high": 16.270000457763672,
      "low": 16.270000457763672,
      "close": 16.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 16.450000762939453,
      "high": 16.450000762939453,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 16.540000915527344,
      "high": 16.540000915527344,
      "low": 16.540000915527344,
      "close": 16.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 16.579999923706055,
      "high": 16.579999923706055,
      "low": 16.579999923706055,
      "close": 16.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 16.770000457763672,
      "high": 16.770000457763672,
      "low": 16.770000457763672,
      "close": 16.770000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 16.790000915527344,
      "high": 16.790000915527344,
      "low": 16.790000915527344,
      "close": 16.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 16.809999465942383,
      "high": 16.809999465942383,
      "low": 16.809999465942383,
      "close": 16.809999465942383,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 16.850000381469727,
      "high": 16.850000381469727,
      "low": 16.850000381469727,
      "close": 16.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 17.329999923706055,
      "high": 17.329999923706055,
      "low": 17.329999923706055,
      "close": 17.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 17.549999237060547,
      "high": 17.549999237060547,
      "low": 17.549999237060547,
      "close": 17.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 17.68000030517578,
      "high": 17.68000030517578,
      "low": 17.68000030517578,
      "close": 17.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 17.559999465942383,
      "high": 17.559999465942383,
      "low": 17.559999465942383,
      "close": 17.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 17.540000915527344,
      "high": 17.540000915527344,
      "low": 17.540000915527344,
      "close": 17.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.6200008392334,
      "close": 17.6200008392334,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 17.81999969482422,
      "high": 17.81999969482422,
      "low": 17.81999969482422,
      "close": 17.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 17.65999984741211,
      "high": 17.65999984741211,
      "low": 17.65999984741211,
      "close": 17.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 17.6299991607666,
      "high": 17.6299991607666,
      "low": 17.6299991607666,
      "close": 17.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 17.780000686645508,
      "high": 17.780000686645508,
      "low": 17.780000686645508,
      "close": 17.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 17.770000457763672,
      "high": 17.770000457763672,
      "low": 17.770000457763672,
      "close": 17.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 17.510000228881836,
      "high": 17.510000228881836,
      "low": 17.510000228881836,
      "close": 17.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 17.770000457763672,
      "high": 17.770000457763672,
      "low": 17.770000457763672,
      "close": 17.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 17.93000030517578,
      "high": 17.93000030517578,
      "low": 17.93000030517578,
      "close": 17.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 17.989999771118164,
      "high": 17.989999771118164,
      "low": 17.989999771118164,
      "close": 17.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 18.040000915527344,
      "high": 18.040000915527344,
      "low": 18.040000915527344,
      "close": 18.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 18.420000076293945,
      "high": 18.420000076293945,
      "low": 18.420000076293945,
      "close": 18.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 18.610000610351562,
      "high": 18.610000610351562,
      "low": 18.610000610351562,
      "close": 18.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 18.510000228881836,
      "high": 18.510000228881836,
      "low": 18.510000228881836,
      "close": 18.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 18.239999771118164,
      "high": 18.239999771118164,
      "low": 18.239999771118164,
      "close": 18.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 18.299999237060547,
      "high": 18.299999237060547,
      "low": 18.299999237060547,
      "close": 18.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 18.469999313354492,
      "high": 18.469999313354492,
      "low": 18.469999313354492,
      "close": 18.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 18.229999542236328,
      "high": 18.229999542236328,
      "low": 18.229999542236328,
      "close": 18.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 17.959999084472656,
      "high": 17.959999084472656,
      "low": 17.959999084472656,
      "close": 17.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 18.489999771118164,
      "high": 18.489999771118164,
      "low": 18.489999771118164,
      "close": 18.489999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 18.75,
      "high": 18.75,
      "low": 18.75,
      "close": 18.75,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 18.739999771118164,
      "high": 18.739999771118164,
      "low": 18.739999771118164,
      "close": 18.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 18.950000762939453,
      "high": 18.950000762939453,
      "low": 18.950000762939453,
      "close": 18.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 18.790000915527344,
      "high": 18.790000915527344,
      "low": 18.790000915527344,
      "close": 18.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 18.81999969482422,
      "high": 18.81999969482422,
      "low": 18.81999969482422,
      "close": 18.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 18.799999237060547,
      "high": 18.799999237060547,
      "low": 18.799999237060547,
      "close": 18.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 18.93000030517578,
      "high": 18.93000030517578,
      "low": 18.93000030517578,
      "close": 18.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 18.799999237060547,
      "high": 18.799999237060547,
      "low": 18.799999237060547,
      "close": 18.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 19.229999542236328,
      "high": 19.229999542236328,
      "low": 19.229999542236328,
      "close": 19.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 19.020000457763672,
      "high": 19.020000457763672,
      "low": 19.020000457763672,
      "close": 19.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 19.40999984741211,
      "high": 19.40999984741211,
      "low": 19.40999984741211,
      "close": 19.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 19.530000686645508,
      "high": 19.530000686645508,
      "low": 19.530000686645508,
      "close": 19.530000686645508,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 19.440000534057617,
      "high": 19.440000534057617,
      "low": 19.440000534057617,
      "close": 19.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 19.31999969482422,
      "high": 19.31999969482422,
      "low": 19.31999969482422,
      "close": 19.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 19.149999618530273,
      "high": 19.149999618530273,
      "low": 19.149999618530273,
      "close": 19.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 18.079999923706055,
      "high": 18.079999923706055,
      "low": 18.079999923706055,
      "close": 18.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 18.149999618530273,
      "high": 18.149999618530273,
      "low": 18.149999618530273,
      "close": 18.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 18.09000015258789,
      "high": 18.09000015258789,
      "low": 18.09000015258789,
      "close": 18.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 17.709999084472656,
      "high": 17.709999084472656,
      "low": 17.709999084472656,
      "close": 17.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 17.989999771118164,
      "high": 17.989999771118164,
      "low": 17.989999771118164,
      "close": 17.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 18.309999465942383,
      "high": 18.309999465942383,
      "low": 18.309999465942383,
      "close": 18.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 18.299999237060547,
      "high": 18.299999237060547,
      "low": 18.299999237060547,
      "close": 18.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.6200008392334,
      "close": 17.6200008392334,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 17.59000015258789,
      "high": 17.59000015258789,
      "low": 17.59000015258789,
      "close": 17.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 18.09000015258789,
      "high": 18.09000015258789,
      "low": 18.09000015258789,
      "close": 18.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 18.15999984741211,
      "high": 18.15999984741211,
      "low": 18.15999984741211,
      "close": 18.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 17.8799991607666,
      "high": 17.8799991607666,
      "low": 17.8799991607666,
      "close": 17.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 17.780000686645508,
      "high": 17.780000686645508,
      "low": 17.780000686645508,
      "close": 17.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 17.239999771118164,
      "high": 17.239999771118164,
      "low": 17.239999771118164,
      "close": 17.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 17.610000610351562,
      "high": 17.610000610351562,
      "low": 17.610000610351562,
      "close": 17.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 17.549999237060547,
      "high": 17.549999237060547,
      "low": 17.549999237060547,
      "close": 17.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 17.81999969482422,
      "high": 17.81999969482422,
      "low": 17.81999969482422,
      "close": 17.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 17.079999923706055,
      "high": 17.079999923706055,
      "low": 17.079999923706055,
      "close": 17.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 16.90999984741211,
      "high": 16.90999984741211,
      "low": 16.90999984741211,
      "close": 16.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 16.729999542236328,
      "high": 16.729999542236328,
      "low": 16.729999542236328,
      "close": 16.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 17.229999542236328,
      "high": 17.229999542236328,
      "low": 17.229999542236328,
      "close": 17.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 17.600000381469727,
      "high": 17.600000381469727,
      "low": 17.600000381469727,
      "close": 17.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 17.3799991607666,
      "high": 17.3799991607666,
      "low": 17.3799991607666,
      "close": 17.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 17.549999237060547,
      "high": 17.549999237060547,
      "low": 17.549999237060547,
      "close": 17.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 17.56999969482422,
      "high": 17.56999969482422,
      "low": 17.56999969482422,
      "close": 17.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 18.670000076293945,
      "high": 18.670000076293945,
      "low": 18.670000076293945,
      "close": 18.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 18.600000381469727,
      "high": 18.600000381469727,
      "low": 18.600000381469727,
      "close": 18.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 18.700000762939453,
      "high": 18.700000762939453,
      "low": 18.700000762939453,
      "close": 18.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 18.780000686645508,
      "high": 18.780000686645508,
      "low": 18.780000686645508,
      "close": 18.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 19.06999969482422,
      "high": 19.06999969482422,
      "low": 19.06999969482422,
      "close": 19.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 19.200000762939453,
      "high": 19.200000762939453,
      "low": 19.200000762939453,
      "close": 19.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 19.260000228881836,
      "high": 19.260000228881836,
      "low": 19.260000228881836,
      "close": 19.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 19.440000534057617,
      "high": 19.440000534057617,
      "low": 19.440000534057617,
      "close": 19.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 19.31999969482422,
      "high": 19.31999969482422,
      "low": 19.31999969482422,
      "close": 19.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 19.290000915527344,
      "high": 19.290000915527344,
      "low": 19.290000915527344,
      "close": 19.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 19.5,
      "high": 19.5,
      "low": 19.5,
      "close": 19.5,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 19.280000686645508,
      "high": 19.280000686645508,
      "low": 19.280000686645508,
      "close": 19.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 19.600000381469727,
      "high": 19.600000381469727,
      "low": 19.600000381469727,
      "close": 19.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 19.68000030517578,
      "high": 19.68000030517578,
      "low": 19.68000030517578,
      "close": 19.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 19.3700008392334,
      "high": 19.3700008392334,
      "low": 19.3700008392334,
      "close": 19.3700008392334,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 19.43000030517578,
      "high": 19.43000030517578,
      "low": 19.43000030517578,
      "close": 19.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 19.520000457763672,
      "high": 19.520000457763672,
      "low": 19.520000457763672,
      "close": 19.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 19.530000686645508,
      "high": 19.530000686645508,
      "low": 19.530000686645508,
      "close": 19.530000686645508,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 19.75,
      "high": 19.75,
      "low": 19.75,
      "close": 19.75,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 20.049999237060547,
      "high": 20.049999237060547,
      "low": 20.049999237060547,
      "close": 20.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 20.90999984741211,
      "high": 20.90999984741211,
      "low": 20.90999984741211,
      "close": 20.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 20.850000381469727,
      "high": 20.850000381469727,
      "low": 20.850000381469727,
      "close": 20.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 20.860000610351562,
      "high": 20.860000610351562,
      "low": 20.860000610351562,
      "close": 20.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 21.100000381469727,
      "high": 21.100000381469727,
      "low": 21.100000381469727,
      "close": 21.100000381469727,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 20.479999542236328,
      "high": 20.479999542236328,
      "low": 20.479999542236328,
      "close": 20.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 20.8700008392334,
      "high": 20.8700008392334,
      "low": 20.8700008392334,
      "close": 20.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 21.040000915527344,
      "high": 21.040000915527344,
      "low": 21.040000915527344,
      "close": 21.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 20.059999465942383,
      "high": 20.059999465942383,
      "low": 20.059999465942383,
      "close": 20.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 20.09000015258789,
      "high": 20.09000015258789,
      "low": 20.09000015258789,
      "close": 20.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 19.770000457763672,
      "high": 19.770000457763672,
      "low": 19.770000457763672,
      "close": 19.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 20.190000534057617,
      "high": 20.190000534057617,
      "low": 20.190000534057617,
      "close": 20.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 20.520000457763672,
      "high": 20.520000457763672,
      "low": 20.520000457763672,
      "close": 20.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 20.450000762939453,
      "high": 20.450000762939453,
      "low": 20.450000762939453,
      "close": 20.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 21.15999984741211,
      "high": 21.15999984741211,
      "low": 21.15999984741211,
      "close": 21.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 21.31999969482422,
      "high": 21.31999969482422,
      "low": 21.31999969482422,
      "close": 21.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 21.43000030517578,
      "high": 21.43000030517578,
      "low": 21.43000030517578,
      "close": 21.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 21.25,
      "high": 21.25,
      "low": 21.25,
      "close": 21.25,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 21.90999984741211,
      "high": 21.90999984741211,
      "low": 21.90999984741211,
      "close": 21.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 22.200000762939453,
      "high": 22.200000762939453,
      "low": 22.200000762939453,
      "close": 22.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 22.010000228881836,
      "high": 22.010000228881836,
      "low": 22.010000228881836,
      "close": 22.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 21.729999542236328,
      "high": 21.729999542236328,
      "low": 21.729999542236328,
      "close": 21.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 20.06999969482422,
      "high": 20.06999969482422,
      "low": 20.06999969482422,
      "close": 20.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 20.329999923706055,
      "high": 20.329999923706055,
      "low": 20.329999923706055,
      "close": 20.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 20.549999237060547,
      "high": 20.549999237060547,
      "low": 20.549999237060547,
      "close": 20.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 19.920000076293945,
      "high": 19.920000076293945,
      "low": 19.920000076293945,
      "close": 19.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 20.940000534057617,
      "high": 20.940000534057617,
      "low": 20.940000534057617,
      "close": 20.940000534057617,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 21.09000015258789,
      "high": 21.09000015258789,
      "low": 21.09000015258789,
      "close": 21.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 21.739999771118164,
      "high": 21.739999771118164,
      "low": 21.739999771118164,
      "close": 21.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 21.350000381469727,
      "high": 21.350000381469727,
      "low": 21.350000381469727,
      "close": 21.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 21.31999969482422,
      "high": 21.31999969482422,
      "low": 21.31999969482422,
      "close": 21.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 22.1299991607666,
      "high": 22.1299991607666,
      "low": 22.1299991607666,
      "close": 22.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 22.260000228881836,
      "high": 22.260000228881836,
      "low": 22.260000228881836,
      "close": 22.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 20.889999389648438,
      "high": 20.889999389648438,
      "low": 20.889999389648438,
      "close": 20.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 21.030000686645508,
      "high": 21.030000686645508,
      "low": 21.030000686645508,
      "close": 21.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 21.31999969482422,
      "high": 21.31999969482422,
      "low": 21.31999969482422,
      "close": 21.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 20.889999389648438,
      "high": 20.889999389648438,
      "low": 20.889999389648438,
      "close": 20.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 21.059999465942383,
      "high": 21.059999465942383,
      "low": 21.059999465942383,
      "close": 21.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 21.450000762939453,
      "high": 21.450000762939453,
      "low": 21.450000762939453,
      "close": 21.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 20.799999237060547,
      "high": 20.799999237060547,
      "low": 20.799999237060547,
      "close": 20.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 20.239999771118164,
      "high": 20.239999771118164,
      "low": 20.239999771118164,
      "close": 20.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 21.1200008392334,
      "high": 21.1200008392334,
      "low": 21.1200008392334,
      "close": 21.1200008392334,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 20.440000534057617,
      "high": 20.440000534057617,
      "low": 20.440000534057617,
      "close": 20.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 20.520000457763672,
      "high": 20.520000457763672,
      "low": 20.520000457763672,
      "close": 20.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 20.65999984741211,
      "high": 20.65999984741211,
      "low": 20.65999984741211,
      "close": 20.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 20.690000534057617,
      "close": 20.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 19.850000381469727,
      "high": 19.850000381469727,
      "low": 19.850000381469727,
      "close": 19.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 20.219999313354492,
      "high": 20.219999313354492,
      "low": 20.219999313354492,
      "close": 20.219999313354492,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 20.25,
      "high": 20.25,
      "low": 20.25,
      "close": 20.25,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 19.75,
      "high": 19.75,
      "low": 19.75,
      "close": 19.75,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 19.440000534057617,
      "high": 19.440000534057617,
      "low": 19.440000534057617,
      "close": 19.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 19.399999618530273,
      "high": 19.399999618530273,
      "low": 19.399999618530273,
      "close": 19.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 20.15999984741211,
      "high": 20.15999984741211,
      "low": 20.15999984741211,
      "close": 20.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 19.969999313354492,
      "high": 19.969999313354492,
      "low": 19.969999313354492,
      "close": 19.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 19.8700008392334,
      "high": 19.8700008392334,
      "low": 19.8700008392334,
      "close": 19.8700008392334,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 14.827799987792968
    },
    {
      "time": "2025-10-06",
      "value": 14.862999992370606
    },
    {
      "time": "2025-10-07",
      "value": 14.898199996948243
    },
    {
      "time": "2025-10-08",
      "value": 14.936199989318848
    },
    {
      "time": "2025-10-09",
      "value": 14.974199981689454
    },
    {
      "time": "2025-10-10",
      "value": 15.000799980163574
    },
    {
      "time": "2025-10-13",
      "value": 15.041199970245362
    },
    {
      "time": "2025-10-14",
      "value": 15.074199981689453
    },
    {
      "time": "2025-10-15",
      "value": 15.112799987792968
    },
    {
      "time": "2025-10-16",
      "value": 15.151799983978272
    },
    {
      "time": "2025-10-17",
      "value": 15.188999977111816
    },
    {
      "time": "2025-10-20",
      "value": 15.231399955749511
    },
    {
      "time": "2025-10-21",
      "value": 15.271999950408935
    },
    {
      "time": "2025-10-22",
      "value": 15.307799949645997
    },
    {
      "time": "2025-10-23",
      "value": 15.342199935913087
    },
    {
      "time": "2025-10-24",
      "value": 15.382399959564209
    },
    {
      "time": "2025-10-27",
      "value": 15.426799964904784
    },
    {
      "time": "2025-10-28",
      "value": 15.470599956512451
    },
    {
      "time": "2025-10-29",
      "value": 15.518999977111816
    },
    {
      "time": "2025-10-30",
      "value": 15.565999965667725
    },
    {
      "time": "2025-10-31",
      "value": 15.611199951171875
    },
    {
      "time": "2025-11-03",
      "value": 15.65779993057251
    },
    {
      "time": "2025-11-04",
      "value": 15.697599906921386
    },
    {
      "time": "2025-11-05",
      "value": 15.738599910736085
    },
    {
      "time": "2025-11-06",
      "value": 15.779799919128418
    },
    {
      "time": "2025-11-07",
      "value": 15.819599933624268
    },
    {
      "time": "2025-11-10",
      "value": 15.865399951934814
    },
    {
      "time": "2025-11-11",
      "value": 15.912999935150147
    },
    {
      "time": "2025-11-12",
      "value": 15.95879991531372
    },
    {
      "time": "2025-11-13",
      "value": 16.000799922943116
    },
    {
      "time": "2025-11-14",
      "value": 16.03779993057251
    },
    {
      "time": "2025-11-17",
      "value": 16.070599937438963
    },
    {
      "time": "2025-11-18",
      "value": 16.09779993057251
    },
    {
      "time": "2025-11-19",
      "value": 16.121999950408934
    },
    {
      "time": "2025-11-20",
      "value": 16.137799949645995
    },
    {
      "time": "2025-11-21",
      "value": 16.15139995574951
    },
    {
      "time": "2025-11-24",
      "value": 16.165599975585938
    },
    {
      "time": "2025-11-25",
      "value": 16.177399978637695
    },
    {
      "time": "2025-11-26",
      "value": 16.190799980163575
    },
    {
      "time": "2025-11-28",
      "value": 16.202999973297118
    },
    {
      "time": "2025-12-01",
      "value": 16.218799953460692
    },
    {
      "time": "2025-12-02",
      "value": 16.234599933624267
    },
    {
      "time": "2025-12-03",
      "value": 16.250199928283692
    },
    {
      "time": "2025-12-04",
      "value": 16.263599948883055
    },
    {
      "time": "2025-12-05",
      "value": 16.280599937438964
    },
    {
      "time": "2025-12-08",
      "value": 16.30119993209839
    },
    {
      "time": "2025-12-09",
      "value": 16.316999912261963
    },
    {
      "time": "2025-12-10",
      "value": 16.335799903869628
    },
    {
      "time": "2025-12-11",
      "value": 16.35019992828369
    },
    {
      "time": "2025-12-12",
      "value": 16.358199939727783
    },
    {
      "time": "2025-12-15",
      "value": 16.36339994430542
    },
    {
      "time": "2025-12-16",
      "value": 16.361199932098387
    },
    {
      "time": "2025-12-17",
      "value": 16.35939992904663
    },
    {
      "time": "2025-12-18",
      "value": 16.358599948883057
    },
    {
      "time": "2025-12-19",
      "value": 16.361199970245362
    },
    {
      "time": "2025-12-22",
      "value": 16.379999980926513
    },
    {
      "time": "2025-12-23",
      "value": 16.391000003814696
    },
    {
      "time": "2025-12-24",
      "value": 16.40659999847412
    },
    {
      "time": "2025-12-26",
      "value": 16.420200004577637
    },
    {
      "time": "2025-12-29",
      "value": 16.43280002593994
    },
    {
      "time": "2025-12-30",
      "value": 16.4446000289917
    },
    {
      "time": "2025-12-31",
      "value": 16.45240005493164
    },
    {
      "time": "2026-01-02",
      "value": 16.472600059509276
    },
    {
      "time": "2026-01-05",
      "value": 16.498800048828127
    },
    {
      "time": "2026-01-06",
      "value": 16.52460006713867
    },
    {
      "time": "2026-01-07",
      "value": 16.545000038146974
    },
    {
      "time": "2026-01-08",
      "value": 16.560400047302245
    },
    {
      "time": "2026-01-09",
      "value": 16.577800064086915
    },
    {
      "time": "2026-01-12",
      "value": 16.59680004119873
    },
    {
      "time": "2026-01-13",
      "value": 16.61520004272461
    },
    {
      "time": "2026-01-14",
      "value": 16.635000038146973
    },
    {
      "time": "2026-01-15",
      "value": 16.65300006866455
    },
    {
      "time": "2026-01-16",
      "value": 16.677400093078614
    },
    {
      "time": "2026-01-20",
      "value": 16.695800094604493
    },
    {
      "time": "2026-01-21",
      "value": 16.721200103759767
    },
    {
      "time": "2026-01-22",
      "value": 16.751200103759764
    },
    {
      "time": "2026-01-23",
      "value": 16.77700008392334
    },
    {
      "time": "2026-01-26",
      "value": 16.80320011138916
    },
    {
      "time": "2026-01-27",
      "value": 16.837400131225586
    },
    {
      "time": "2026-01-28",
      "value": 16.87940013885498
    },
    {
      "time": "2026-01-29",
      "value": 16.921200141906738
    },
    {
      "time": "2026-01-30",
      "value": 16.95880012512207
    },
    {
      "time": "2026-02-02",
      "value": 17.000200119018555
    },
    {
      "time": "2026-02-03",
      "value": 17.045600090026856
    },
    {
      "time": "2026-02-04",
      "value": 17.091200084686278
    },
    {
      "time": "2026-02-05",
      "value": 17.132800064086915
    },
    {
      "time": "2026-02-06",
      "value": 17.182000045776366
    },
    {
      "time": "2026-02-09",
      "value": 17.234800033569336
    },
    {
      "time": "2026-02-10",
      "value": 17.284200019836426
    },
    {
      "time": "2026-02-11",
      "value": 17.338200035095216
    },
    {
      "time": "2026-02-12",
      "value": 17.38800006866455
    },
    {
      "time": "2026-02-13",
      "value": 17.436600074768066
    },
    {
      "time": "2026-02-17",
      "value": 17.484800071716307
    },
    {
      "time": "2026-02-18",
      "value": 17.536000061035157
    },
    {
      "time": "2026-02-19",
      "value": 17.58260005950928
    },
    {
      "time": "2026-02-20",
      "value": 17.637200050354004
    },
    {
      "time": "2026-02-23",
      "value": 17.688400077819825
    },
    {
      "time": "2026-02-24",
      "value": 17.744000091552735
    },
    {
      "time": "2026-02-25",
      "value": 17.803800086975098
    },
    {
      "time": "2026-02-26",
      "value": 17.86520008087158
    },
    {
      "time": "2026-02-27",
      "value": 17.92540008544922
    },
    {
      "time": "2026-03-02",
      "value": 17.986800079345702
    },
    {
      "time": "2026-03-03",
      "value": 18.028400077819825
    },
    {
      "time": "2026-03-04",
      "value": 18.067600059509278
    },
    {
      "time": "2026-03-05",
      "value": 18.104000053405763
    },
    {
      "time": "2026-03-06",
      "value": 18.129200019836425
    },
    {
      "time": "2026-03-09",
      "value": 18.15819999694824
    },
    {
      "time": "2026-03-10",
      "value": 18.19279998779297
    },
    {
      "time": "2026-03-11",
      "value": 18.223399963378906
    },
    {
      "time": "2026-03-12",
      "value": 18.239999961853027
    },
    {
      "time": "2026-03-13",
      "value": 18.255599975585938
    },
    {
      "time": "2026-03-16",
      "value": 18.2803999710083
    },
    {
      "time": "2026-03-17",
      "value": 18.29699996948242
    },
    {
      "time": "2026-03-18",
      "value": 18.303599967956544
    },
    {
      "time": "2026-03-19",
      "value": 18.305599975585938
    },
    {
      "time": "2026-03-20",
      "value": 18.299199981689455
    },
    {
      "time": "2026-03-23",
      "value": 18.30059997558594
    },
    {
      "time": "2026-03-24",
      "value": 18.29919994354248
    },
    {
      "time": "2026-03-25",
      "value": 18.29919994354248
    },
    {
      "time": "2026-03-26",
      "value": 18.287599945068358
    },
    {
      "time": "2026-03-27",
      "value": 18.27319995880127
    },
    {
      "time": "2026-03-30",
      "value": 18.252199935913087
    },
    {
      "time": "2026-03-31",
      "value": 18.24139991760254
    },
    {
      "time": "2026-04-01",
      "value": 18.2431999206543
    },
    {
      "time": "2026-04-02",
      "value": 18.235399894714355
    },
    {
      "time": "2026-04-06",
      "value": 18.22779987335205
    },
    {
      "time": "2026-04-07",
      "value": 18.219399871826173
    },
    {
      "time": "2026-04-08",
      "value": 18.231999855041504
    },
    {
      "time": "2026-04-09",
      "value": 18.23559986114502
    },
    {
      "time": "2026-04-10",
      "value": 18.237399864196778
    },
    {
      "time": "2026-04-13",
      "value": 18.24279987335205
    },
    {
      "time": "2026-04-14",
      "value": 18.259399871826172
    },
    {
      "time": "2026-04-15",
      "value": 18.27739990234375
    },
    {
      "time": "2026-04-16",
      "value": 18.293199920654295
    },
    {
      "time": "2026-04-17",
      "value": 18.317399940490724
    },
    {
      "time": "2026-04-20",
      "value": 18.344599952697752
    },
    {
      "time": "2026-04-21",
      "value": 18.360599975585938
    },
    {
      "time": "2026-04-22",
      "value": 18.37559997558594
    },
    {
      "time": "2026-04-23",
      "value": 18.386399993896486
    },
    {
      "time": "2026-04-24",
      "value": 18.39939998626709
    },
    {
      "time": "2026-04-27",
      "value": 18.417199974060058
    },
    {
      "time": "2026-04-28",
      "value": 18.42819999694824
    },
    {
      "time": "2026-04-29",
      "value": 18.440800018310547
    },
    {
      "time": "2026-04-30",
      "value": 18.452600021362304
    },
    {
      "time": "2026-05-01",
      "value": 18.467200050354005
    },
    {
      "time": "2026-05-04",
      "value": 18.477600059509278
    },
    {
      "time": "2026-05-05",
      "value": 18.498200035095216
    },
    {
      "time": "2026-05-06",
      "value": 18.528200035095214
    },
    {
      "time": "2026-05-07",
      "value": 18.5546000289917
    },
    {
      "time": "2026-05-08",
      "value": 18.583000030517578
    },
    {
      "time": "2026-05-11",
      "value": 18.61860004425049
    },
    {
      "time": "2026-05-12",
      "value": 18.64520004272461
    },
    {
      "time": "2026-05-13",
      "value": 18.701000061035156
    },
    {
      "time": "2026-05-14",
      "value": 18.758800086975096
    },
    {
      "time": "2026-05-15",
      "value": 18.79820007324219
    },
    {
      "time": "2026-05-18",
      "value": 18.845800094604492
    },
    {
      "time": "2026-05-19",
      "value": 18.881400108337402
    },
    {
      "time": "2026-05-20",
      "value": 18.919000129699707
    },
    {
      "time": "2026-05-21",
      "value": 18.96340015411377
    },
    {
      "time": "2026-05-22",
      "value": 19.02000015258789
    },
    {
      "time": "2026-05-26",
      "value": 19.091400146484375
    },
    {
      "time": "2026-05-27",
      "value": 19.1560001373291
    },
    {
      "time": "2026-05-28",
      "value": 19.221400146484374
    },
    {
      "time": "2026-05-29",
      "value": 19.288800163269045
    },
    {
      "time": "2026-06-01",
      "value": 19.371400146484376
    },
    {
      "time": "2026-06-02",
      "value": 19.4706001663208
    },
    {
      "time": "2026-06-03",
      "value": 19.558600158691405
    },
    {
      "time": "2026-06-04",
      "value": 19.64220016479492
    },
    {
      "time": "2026-06-05",
      "value": 19.687200164794923
    },
    {
      "time": "2026-06-08",
      "value": 19.75220016479492
    },
    {
      "time": "2026-06-09",
      "value": 19.82500015258789
    },
    {
      "time": "2026-06-10",
      "value": 19.888800163269043
    },
    {
      "time": "2026-06-11",
      "value": 19.963000183105468
    },
    {
      "time": "2026-06-12",
      "value": 20.032800178527832
    },
    {
      "time": "2026-06-15",
      "value": 20.120000190734864
    },
    {
      "time": "2026-06-16",
      "value": 20.196000213623048
    },
    {
      "time": "2026-06-17",
      "value": 20.271000213623047
    },
    {
      "time": "2026-06-18",
      "value": 20.3402001953125
    },
    {
      "time": "2026-06-22",
      "value": 20.41340019226074
    },
    {
      "time": "2026-06-23",
      "value": 20.457200164794923
    },
    {
      "time": "2026-06-24",
      "value": 20.50220016479492
    },
    {
      "time": "2026-06-25",
      "value": 20.547200164794923
    },
    {
      "time": "2026-06-26",
      "value": 20.581000137329102
    },
    {
      "time": "2026-06-29",
      "value": 20.617000122070312
    },
    {
      "time": "2026-06-30",
      "value": 20.65720012664795
    },
    {
      "time": "2026-07-01",
      "value": 20.686800117492677
    },
    {
      "time": "2026-07-02",
      "value": 20.70580009460449
    },
    {
      "time": "2026-07-06",
      "value": 20.738200111389162
    },
    {
      "time": "2026-07-07",
      "value": 20.7614001083374
    },
    {
      "time": "2026-07-08",
      "value": 20.77980010986328
    },
    {
      "time": "2026-07-09",
      "value": 20.79940010070801
    },
    {
      "time": "2026-07-10",
      "value": 20.825800094604492
    },
    {
      "time": "2026-07-13",
      "value": 20.83420009613037
    },
    {
      "time": "2026-07-14",
      "value": 20.848200073242186
    },
    {
      "time": "2026-07-15",
      "value": 20.862600059509276
    },
    {
      "time": "2026-07-16",
      "value": 20.862600059509276
    },
    {
      "time": "2026-07-17",
      "value": 20.85040008544922
    },
    {
      "time": "2026-07-20",
      "value": 20.820200080871583
    },
    {
      "time": "2026-07-21",
      "value": 20.80640007019043
    },
    {
      "time": "2026-07-22",
      "value": 20.788600044250487
    },
    {
      "time": "2026-07-23",
      "value": 20.764000053405763
    }
  ],
  "analysis": null
}