{
  "ok": true,
  "cached": false,
  "ticker": "MICC",
  "price": 17.84,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kelly Louise Morrison",
      "slug": "kelly-louise-morrison",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Kelly Louise Morrison",
      "slug": "kelly-louise-morrison",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Multiple Catalysts Spur Upslope Capital Management’s Latest Buy: Magnum Ice Cream (MICC)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/multiple-catalysts-spur-upslope-capital-135435531.html",
      "published": "2026-07-22"
    },
    {
      "title": "Ben & Jerry’s Foundation says operations at risk unless funding restored",
      "publisher": "Just Food",
      "link": "https://finance.yahoo.com/m/df0b5eb6-4cd3-3389-a422-3a6d60cfe1be/ben-%26-jerry%E2%80%99s-foundation-says.html",
      "published": "2026-07-16"
    },
    {
      "title": "Yasso is Hitting the Streets of NYC with Free Froyo to Celebrate National Ice Cream Day",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/yasso-hitting-streets-nyc-free-130000801.html",
      "published": "2026-07-16"
    },
    {
      "title": "The Magnum Ice Cream Company N.V. (MICC) Climbed Due to Market Recognition",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/magnum-ice-cream-company-n-144825332.html",
      "published": "2026-07-13"
    },
    {
      "title": "Popsicle’s Iconic Flavors Are Breaking Up and Fans Must Pick a Side in the Freezer Aisle’s Most Epic Flavor Feud",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/popsicle-iconic-flavors-breaking-fans-140000587.html",
      "published": "2026-07-13"
    },
    {
      "title": "The Magnum Ice Cream Company Selects ISN® to Help Elevate Contractor Management",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/magnum-ice-cream-company-selects-141200738.html",
      "published": "2026-07-08"
    },
    {
      "title": "Magnum invests in “bite-size” production",
      "publisher": "Just Food",
      "link": "https://finance.yahoo.com/m/7c93942e-02ad-3af7-9664-331756f0a5a4/magnum-invests-in-%E2%80%9Cbite-size%E2%80%9D.html",
      "published": "2026-06-29"
    },
    {
      "title": "The Magnum Ice Cream Company enlists six vendors to build tech stack",
      "publisher": "CIO Dive",
      "link": "https://finance.yahoo.com/m/fa813034-29bd-36b4-9dd4-098df153a0cd/the-magnum-ice-cream-company.html",
      "published": "2026-06-25"
    }
  ],
  "bars": [
    {
      "time": "2025-12-08",
      "open": 14.899999618530273,
      "high": 16,
      "low": 14.600000381469727,
      "close": 14.920000076293945,
      "volume": 7578900
    },
    {
      "time": "2025-12-09",
      "open": 14.539999961853027,
      "high": 14.8100004196167,
      "low": 14.449999809265137,
      "close": 14.510000228881836,
      "volume": 5969000
    },
    {
      "time": "2025-12-10",
      "open": 14.640000343322754,
      "high": 15.180000305175781,
      "low": 14.619999885559082,
      "close": 14.989999771118164,
      "volume": 8651000
    },
    {
      "time": "2025-12-11",
      "open": 15.90999984741211,
      "high": 16,
      "low": 15.359999656677246,
      "close": 15.600000381469727,
      "volume": 11203400
    },
    {
      "time": "2025-12-12",
      "open": 15.789999961853027,
      "high": 15.869999885559082,
      "low": 15.579999923706055,
      "close": 15.869999885559082,
      "volume": 5102600
    },
    {
      "time": "2025-12-15",
      "open": 16.450000762939453,
      "high": 16.889999389648438,
      "low": 16.21299934387207,
      "close": 16.469999313354492,
      "volume": 5596000
    },
    {
      "time": "2025-12-16",
      "open": 16.31999969482422,
      "high": 16.450000762939453,
      "low": 16.104999542236328,
      "close": 16.190000534057617,
      "volume": 4224800
    },
    {
      "time": "2025-12-17",
      "open": 16.31999969482422,
      "high": 16.399999618530273,
      "low": 15.664999961853027,
      "close": 15.84000015258789,
      "volume": 3737000
    },
    {
      "time": "2025-12-18",
      "open": 15.920000076293945,
      "high": 16.09000015258789,
      "low": 15.850000381469727,
      "close": 15.970000267028809,
      "volume": 2870700
    },
    {
      "time": "2025-12-19",
      "open": 15.949999809265137,
      "high": 15.994999885559082,
      "low": 15.8100004196167,
      "close": 15.880000114440918,
      "volume": 4583100
    },
    {
      "time": "2025-12-22",
      "open": 15.859999656677246,
      "high": 15.895000457763672,
      "low": 15.699999809265137,
      "close": 15.829999923706055,
      "volume": 2628900
    },
    {
      "time": "2025-12-23",
      "open": 15.720000267028809,
      "high": 15.779999732971191,
      "low": 15.520000457763672,
      "close": 15.670000076293945,
      "volume": 1647500
    },
    {
      "time": "2025-12-24",
      "open": 15.75,
      "high": 15.779999732971191,
      "low": 15.574999809265137,
      "close": 15.630000114440918,
      "volume": 372800
    },
    {
      "time": "2025-12-26",
      "open": 15.550000190734863,
      "high": 15.729999542236328,
      "low": 15.550000190734863,
      "close": 15.720000267028809,
      "volume": 574200
    },
    {
      "time": "2025-12-29",
      "open": 15.710000038146973,
      "high": 15.795000076293945,
      "low": 15.609999656677246,
      "close": 15.720000267028809,
      "volume": 1101200
    },
    {
      "time": "2025-12-30",
      "open": 15.75,
      "high": 15.920000076293945,
      "low": 15.694999694824219,
      "close": 15.899999618530273,
      "volume": 894000
    },
    {
      "time": "2025-12-31",
      "open": 15.869999885559082,
      "high": 15.967000007629395,
      "low": 15.84000015258789,
      "close": 15.850000381469727,
      "volume": 824300
    },
    {
      "time": "2026-01-02",
      "open": 15.850000381469727,
      "high": 15.90999984741211,
      "low": 15.489999771118164,
      "close": 15.5,
      "volume": 968100
    },
    {
      "time": "2026-01-05",
      "open": 15.229999542236328,
      "high": 15.289999961853027,
      "low": 14.869999885559082,
      "close": 14.970000267028809,
      "volume": 2115100
    },
    {
      "time": "2026-01-06",
      "open": 15,
      "high": 15.340999603271484,
      "low": 15,
      "close": 15.210000038146973,
      "volume": 1746400
    },
    {
      "time": "2026-01-07",
      "open": 15.180000305175781,
      "high": 15.289999961853027,
      "low": 15.140000343322754,
      "close": 15.170000076293945,
      "volume": 1518000
    },
    {
      "time": "2026-01-08",
      "open": 15.100000381469727,
      "high": 15.324999809265137,
      "low": 15.100000381469727,
      "close": 15.199999809265137,
      "volume": 834500
    },
    {
      "time": "2026-01-09",
      "open": 15.350000381469727,
      "high": 15.40999984741211,
      "low": 15.130000114440918,
      "close": 15.279999732971191,
      "volume": 1933000
    },
    {
      "time": "2026-01-12",
      "open": 15.145000457763672,
      "high": 15.270000457763672,
      "low": 15.145000457763672,
      "close": 15.239999771118164,
      "volume": 1347100
    },
    {
      "time": "2026-01-13",
      "open": 15.119999885559082,
      "high": 15.390999794006348,
      "low": 15.100000381469727,
      "close": 15.319999694824219,
      "volume": 1184500
    },
    {
      "time": "2026-01-14",
      "open": 15.8100004196167,
      "high": 16.350000381469727,
      "low": 15.8100004196167,
      "close": 16.329999923706055,
      "volume": 1575800
    },
    {
      "time": "2026-01-15",
      "open": 16.09000015258789,
      "high": 16.334999084472656,
      "low": 16.040000915527344,
      "close": 16.260000228881836,
      "volume": 1010000
    },
    {
      "time": "2026-01-16",
      "open": 16.6299991607666,
      "high": 16.729999542236328,
      "low": 16.530000686645508,
      "close": 16.700000762939453,
      "volume": 1354800
    },
    {
      "time": "2026-01-20",
      "open": 16.799999237060547,
      "high": 16.979999542236328,
      "low": 16.75,
      "close": 16.889999389648438,
      "volume": 827600
    },
    {
      "time": "2026-01-21",
      "open": 16.690000534057617,
      "high": 16.774999618530273,
      "low": 16.34000015258789,
      "close": 16.459999084472656,
      "volume": 1341200
    },
    {
      "time": "2026-01-22",
      "open": 16.31999969482422,
      "high": 16.475000381469727,
      "low": 16.260000228881836,
      "close": 16.309999465942383,
      "volume": 1118700
    },
    {
      "time": "2026-01-23",
      "open": 16.549999237060547,
      "high": 16.8799991607666,
      "low": 16.510000228881836,
      "close": 16.84000015258789,
      "volume": 583900
    },
    {
      "time": "2026-01-26",
      "open": 17.81999969482422,
      "high": 18.385000228881836,
      "low": 17.790000915527344,
      "close": 18.239999771118164,
      "volume": 1891300
    },
    {
      "time": "2026-01-27",
      "open": 17.90999984741211,
      "high": 17.90999984741211,
      "low": 17.559999465942383,
      "close": 17.59000015258789,
      "volume": 1210900
    },
    {
      "time": "2026-01-28",
      "open": 17.809999465942383,
      "high": 18.05500030517578,
      "low": 17.690000534057617,
      "close": 17.809999465942383,
      "volume": 699600
    },
    {
      "time": "2026-01-29",
      "open": 18.219999313354492,
      "high": 18.260000228881836,
      "low": 17.889999389648438,
      "close": 17.959999084472656,
      "volume": 724500
    },
    {
      "time": "2026-01-30",
      "open": 17.889999389648438,
      "high": 17.985000610351562,
      "low": 17.639999389648438,
      "close": 17.75,
      "volume": 845000
    },
    {
      "time": "2026-02-02",
      "open": 17.600000381469727,
      "high": 17.75,
      "low": 17.450000762939453,
      "close": 17.530000686645508,
      "volume": 710900
    },
    {
      "time": "2026-02-03",
      "open": 17.610000610351562,
      "high": 17.93000030517578,
      "low": 17.610000610351562,
      "close": 17.790000915527344,
      "volume": 748100
    },
    {
      "time": "2026-02-04",
      "open": 18.09000015258789,
      "high": 18.364999771118164,
      "low": 18.059999465942383,
      "close": 18.299999237060547,
      "volume": 1240600
    },
    {
      "time": "2026-02-05",
      "open": 18.700000762939453,
      "high": 18.770000457763672,
      "low": 18.559999465942383,
      "close": 18.6200008392334,
      "volume": 1626200
    },
    {
      "time": "2026-02-06",
      "open": 19.329999923706055,
      "high": 19.475000381469727,
      "low": 19.094999313354492,
      "close": 19.219999313354492,
      "volume": 1955100
    },
    {
      "time": "2026-02-09",
      "open": 19.299999237060547,
      "high": 19.399999618530273,
      "low": 18.700000762939453,
      "close": 18.8700008392334,
      "volume": 1026600
    },
    {
      "time": "2026-02-10",
      "open": 18.93000030517578,
      "high": 19.26799964904785,
      "low": 18.899999618530273,
      "close": 19.209999084472656,
      "volume": 644400
    },
    {
      "time": "2026-02-11",
      "open": 19.34000015258789,
      "high": 19.93000030517578,
      "low": 19.280000686645508,
      "close": 19.8700008392334,
      "volume": 763600
    },
    {
      "time": "2026-02-12",
      "open": 16.829999923706055,
      "high": 17.249000549316406,
      "low": 15.975000381469727,
      "close": 16.309999465942383,
      "volume": 5126900
    },
    {
      "time": "2026-02-13",
      "open": 16.8700008392334,
      "high": 17.010000228881836,
      "low": 16.5,
      "close": 16.829999923706055,
      "volume": 1675900
    },
    {
      "time": "2026-02-17",
      "open": 16.18000030517578,
      "high": 16.260000228881836,
      "low": 15.600000381469727,
      "close": 15.90999984741211,
      "volume": 3270500
    },
    {
      "time": "2026-02-18",
      "open": 15.979999542236328,
      "high": 16.15999984741211,
      "low": 15.829999923706055,
      "close": 16.09000015258789,
      "volume": 1250400
    },
    {
      "time": "2026-02-19",
      "open": 15.899999618530273,
      "high": 16.549999237060547,
      "low": 15.880000114440918,
      "close": 16.420000076293945,
      "volume": 3221200
    },
    {
      "time": "2026-02-20",
      "open": 16.530000686645508,
      "high": 16.7549991607666,
      "low": 16.43000030517578,
      "close": 16.649999618530273,
      "volume": 1325200
    },
    {
      "time": "2026-02-23",
      "open": 16,
      "high": 16.020000457763672,
      "low": 15.760000228881836,
      "close": 15.760000228881836,
      "volume": 1816700
    },
    {
      "time": "2026-02-24",
      "open": 15.949999809265137,
      "high": 16.43000030517578,
      "low": 15.930000305175781,
      "close": 16.420000076293945,
      "volume": 1387100
    },
    {
      "time": "2026-02-25",
      "open": 16.209999084472656,
      "high": 16.290000915527344,
      "low": 16.049999237060547,
      "close": 16.100000381469727,
      "volume": 785800
    },
    {
      "time": "2026-02-26",
      "open": 15.760000228881836,
      "high": 16.280000686645508,
      "low": 15.760000228881836,
      "close": 16.170000076293945,
      "volume": 2141500
    },
    {
      "time": "2026-02-27",
      "open": 15.899999618530273,
      "high": 15.920000076293945,
      "low": 15.720999717712402,
      "close": 15.869999885559082,
      "volume": 942700
    },
    {
      "time": "2026-03-02",
      "open": 15.569999694824219,
      "high": 15.619999885559082,
      "low": 15.319999694824219,
      "close": 15.4399995803833,
      "volume": 1394300
    },
    {
      "time": "2026-03-03",
      "open": 14.9399995803833,
      "high": 15.154999732971191,
      "low": 14.890000343322754,
      "close": 15.109999656677246,
      "volume": 1833900
    },
    {
      "time": "2026-03-04",
      "open": 15.430000305175781,
      "high": 15.520000457763672,
      "low": 15.350000381469727,
      "close": 15.489999771118164,
      "volume": 1332600
    },
    {
      "time": "2026-03-05",
      "open": 15.199999809265137,
      "high": 15.289999961853027,
      "low": 15.104999542236328,
      "close": 15.220000267028809,
      "volume": 1105700
    },
    {
      "time": "2026-03-06",
      "open": 15.130000114440918,
      "high": 15.319999694824219,
      "low": 15.0600004196167,
      "close": 15.279999732971191,
      "volume": 712300
    },
    {
      "time": "2026-03-09",
      "open": 15.010000228881836,
      "high": 15.289999961853027,
      "low": 14.954999923706055,
      "close": 15.279999732971191,
      "volume": 1446900
    },
    {
      "time": "2026-03-10",
      "open": 15.149999618530273,
      "high": 15.395000457763672,
      "low": 15.109999656677246,
      "close": 15.289999961853027,
      "volume": 1158000
    },
    {
      "time": "2026-03-11",
      "open": 15.520000457763672,
      "high": 15.600000381469727,
      "low": 15.390000343322754,
      "close": 15.5,
      "volume": 1345800
    },
    {
      "time": "2026-03-12",
      "open": 15.359999656677246,
      "high": 15.5600004196167,
      "low": 15.289999961853027,
      "close": 15.329999923706055,
      "volume": 1443800
    },
    {
      "time": "2026-03-13",
      "open": 15.600000381469727,
      "high": 15.744999885559082,
      "low": 15.380000114440918,
      "close": 15.5,
      "volume": 1456600
    },
    {
      "time": "2026-03-16",
      "open": 15.479999542236328,
      "high": 15.680000305175781,
      "low": 15.449999809265137,
      "close": 15.649999618530273,
      "volume": 938700
    },
    {
      "time": "2026-03-17",
      "open": 15.75,
      "high": 15.920000076293945,
      "low": 15.609999656677246,
      "close": 15.609999656677246,
      "volume": 1344900
    },
    {
      "time": "2026-03-18",
      "open": 15.5,
      "high": 15.579999923706055,
      "low": 15.34000015258789,
      "close": 15.350000381469727,
      "volume": 1430800
    },
    {
      "time": "2026-03-19",
      "open": 15.130000114440918,
      "high": 15.399999618530273,
      "low": 15.005000114440918,
      "close": 15.109999656677246,
      "volume": 2166400
    },
    {
      "time": "2026-03-20",
      "open": 14.970000267028809,
      "high": 15.125,
      "low": 14.829999923706055,
      "close": 14.850000381469727,
      "volume": 1811900
    },
    {
      "time": "2026-03-23",
      "open": 14.84000015258789,
      "high": 15.345000267028809,
      "low": 14.619999885559082,
      "close": 14.739999771118164,
      "volume": 2047900
    },
    {
      "time": "2026-03-24",
      "open": 14.550000190734863,
      "high": 15.09000015258789,
      "low": 14.4399995803833,
      "close": 14.5600004196167,
      "volume": 3171900
    },
    {
      "time": "2026-03-25",
      "open": 14.5600004196167,
      "high": 14.720000267028809,
      "low": 14.510000228881836,
      "close": 14.649999618530273,
      "volume": 1183100
    },
    {
      "time": "2026-03-26",
      "open": 14.789999961853027,
      "high": 14.970000267028809,
      "low": 14.640000343322754,
      "close": 14.640000343322754,
      "volume": 1126300
    },
    {
      "time": "2026-03-27",
      "open": 14.600000381469727,
      "high": 14.710000038146973,
      "low": 14.555000305175781,
      "close": 14.630000114440918,
      "volume": 790600
    },
    {
      "time": "2026-03-30",
      "open": 14.800000190734863,
      "high": 15.010000228881836,
      "low": 14.800000190734863,
      "close": 14.949999809265137,
      "volume": 1361200
    },
    {
      "time": "2026-03-31",
      "open": 14.729999542236328,
      "high": 14.98799991607666,
      "low": 14.524999618530273,
      "close": 14.949999809265137,
      "volume": 1700900
    },
    {
      "time": "2026-04-01",
      "open": 14.59000015258789,
      "high": 14.595000267028809,
      "low": 14.319999694824219,
      "close": 14.430000305175781,
      "volume": 2525700
    },
    {
      "time": "2026-04-02",
      "open": 14.329999923706055,
      "high": 14.454999923706055,
      "low": 14.149999618530273,
      "close": 14.300000190734863,
      "volume": 1014400
    },
    {
      "time": "2026-04-06",
      "open": 14.270000457763672,
      "high": 14.630000114440918,
      "low": 14.260000228881836,
      "close": 14.609999656677246,
      "volume": 980200
    },
    {
      "time": "2026-04-07",
      "open": 14.350000381469727,
      "high": 14.46500015258789,
      "low": 14.324999809265137,
      "close": 14.359999656677246,
      "volume": 2093800
    },
    {
      "time": "2026-04-08",
      "open": 14.680000305175781,
      "high": 14.8100004196167,
      "low": 14.5600004196167,
      "close": 14.569999694824219,
      "volume": 1497000
    },
    {
      "time": "2026-04-09",
      "open": 14.399999618530273,
      "high": 14.65999984741211,
      "low": 14.279999732971191,
      "close": 14.600000381469727,
      "volume": 1452800
    },
    {
      "time": "2026-04-10",
      "open": 14.529999732971191,
      "high": 14.585000038146973,
      "low": 14.380000114440918,
      "close": 14.460000038146973,
      "volume": 938200
    },
    {
      "time": "2026-04-13",
      "open": 14,
      "high": 14.319999694824219,
      "low": 13.961000442504883,
      "close": 14.3100004196167,
      "volume": 1170600
    },
    {
      "time": "2026-04-14",
      "open": 14.220000267028809,
      "high": 14.319999694824219,
      "low": 14.09000015258789,
      "close": 14.09000015258789,
      "volume": 2241700
    },
    {
      "time": "2026-04-15",
      "open": 14.1899995803833,
      "high": 14.229999542236328,
      "low": 14.039999961853027,
      "close": 14.0600004196167,
      "volume": 1295200
    },
    {
      "time": "2026-04-16",
      "open": 14.130000114440918,
      "high": 14.380000114440918,
      "low": 14.109999656677246,
      "close": 14.149999618530273,
      "volume": 1148800
    },
    {
      "time": "2026-04-17",
      "open": 14.430000305175781,
      "high": 14.59000015258789,
      "low": 14.395000457763672,
      "close": 14.579999923706055,
      "volume": 1023500
    },
    {
      "time": "2026-04-20",
      "open": 14.289999961853027,
      "high": 14.369999885559082,
      "low": 14.149999618530273,
      "close": 14.1899995803833,
      "volume": 1070000
    },
    {
      "time": "2026-04-21",
      "open": 13.75,
      "high": 13.930000305175781,
      "low": 13.460000038146973,
      "close": 13.460000038146973,
      "volume": 1611000
    },
    {
      "time": "2026-04-22",
      "open": 13.359999656677246,
      "high": 13.40999984741211,
      "low": 13.0600004196167,
      "close": 13.069999694824219,
      "volume": 1164400
    },
    {
      "time": "2026-04-23",
      "open": 13.225000381469727,
      "high": 13.260000228881836,
      "low": 13.125,
      "close": 13.149999618530273,
      "volume": 1660500
    },
    {
      "time": "2026-04-24",
      "open": 13.180000305175781,
      "high": 13.274999618530273,
      "low": 13.130000114440918,
      "close": 13.229999542236328,
      "volume": 682200
    },
    {
      "time": "2026-04-27",
      "open": 13.15999984741211,
      "high": 13.300000190734863,
      "low": 12.970000267028809,
      "close": 13.079999923706055,
      "volume": 1716000
    },
    {
      "time": "2026-04-28",
      "open": 13.039999961853027,
      "high": 13.229999542236328,
      "low": 13.020000457763672,
      "close": 13.1899995803833,
      "volume": 1388200
    },
    {
      "time": "2026-04-29",
      "open": 13.100000381469727,
      "high": 13.140000343322754,
      "low": 12.9399995803833,
      "close": 13.0600004196167,
      "volume": 1765700
    },
    {
      "time": "2026-04-30",
      "open": 14.210000038146973,
      "high": 15.020000457763672,
      "low": 14.119999885559082,
      "close": 14.930000305175781,
      "volume": 7115300
    },
    {
      "time": "2026-05-01",
      "open": 14.579999923706055,
      "high": 15.1899995803833,
      "low": 14.579999923706055,
      "close": 14.850000381469727,
      "volume": 2332000
    },
    {
      "time": "2026-05-04",
      "open": 15.369999885559082,
      "high": 15.40999984741211,
      "low": 15.125,
      "close": 15.170000076293945,
      "volume": 1429200
    },
    {
      "time": "2026-05-05",
      "open": 14.699999809265137,
      "high": 15.154999732971191,
      "low": 14.630000114440918,
      "close": 15.09000015258789,
      "volume": 1401800
    },
    {
      "time": "2026-05-06",
      "open": 15.4399995803833,
      "high": 15.5,
      "low": 15.069999694824219,
      "close": 15.069999694824219,
      "volume": 800400
    },
    {
      "time": "2026-05-07",
      "open": 14.760000228881836,
      "high": 14.850000381469727,
      "low": 14.569999694824219,
      "close": 14.670000076293945,
      "volume": 1130300
    },
    {
      "time": "2026-05-08",
      "open": 14.84000015258789,
      "high": 14.869999885559082,
      "low": 14.739999771118164,
      "close": 14.789999961853027,
      "volume": 703300
    },
    {
      "time": "2026-05-11",
      "open": 14.829999923706055,
      "high": 14.880000114440918,
      "low": 14.734999656677246,
      "close": 14.869999885559082,
      "volume": 857800
    },
    {
      "time": "2026-05-12",
      "open": 15.079999923706055,
      "high": 15.194999694824219,
      "low": 14.970000267028809,
      "close": 15.09000015258789,
      "volume": 831700
    },
    {
      "time": "2026-05-13",
      "open": 14.9399995803833,
      "high": 15.055000305175781,
      "low": 14.748000144958496,
      "close": 14.760000228881836,
      "volume": 677900
    },
    {
      "time": "2026-05-14",
      "open": 14.949999809265137,
      "high": 15.199999809265137,
      "low": 14.890000343322754,
      "close": 15.020000457763672,
      "volume": 877100
    },
    {
      "time": "2026-05-15",
      "open": 16.975000381469727,
      "high": 17.030000686645508,
      "low": 16.30500030517578,
      "close": 16.65999984741211,
      "volume": 7284300
    },
    {
      "time": "2026-05-18",
      "open": 15.8100004196167,
      "high": 16.155000686645508,
      "low": 15.710000038146973,
      "close": 15.739999771118164,
      "volume": 1928300
    },
    {
      "time": "2026-05-19",
      "open": 15.59000015258789,
      "high": 15.71500015258789,
      "low": 15.479999542236328,
      "close": 15.489999771118164,
      "volume": 1261300
    },
    {
      "time": "2026-05-20",
      "open": 15.649999618530273,
      "high": 16.139999389648438,
      "low": 15.649999618530273,
      "close": 16.139999389648438,
      "volume": 1524500
    },
    {
      "time": "2026-05-21",
      "open": 15.920000076293945,
      "high": 16.344999313354492,
      "low": 15.890000343322754,
      "close": 16.270000457763672,
      "volume": 1522500
    },
    {
      "time": "2026-05-22",
      "open": 16.020000457763672,
      "high": 16.204999923706055,
      "low": 16,
      "close": 16.049999237060547,
      "volume": 847700
    },
    {
      "time": "2026-05-26",
      "open": 16,
      "high": 16.049999237060547,
      "low": 15.633999824523926,
      "close": 15.65999984741211,
      "volume": 863300
    },
    {
      "time": "2026-05-27",
      "open": 16.030000686645508,
      "high": 16.5,
      "low": 16.030000686645508,
      "close": 16.329999923706055,
      "volume": 944500
    },
    {
      "time": "2026-05-28",
      "open": 16.200000762939453,
      "high": 16.479999542236328,
      "low": 16.15999984741211,
      "close": 16.3799991607666,
      "volume": 772500
    },
    {
      "time": "2026-05-29",
      "open": 16.5,
      "high": 16.520000457763672,
      "low": 16.200000762939453,
      "close": 16.200000762939453,
      "volume": 1200500
    },
    {
      "time": "2026-06-01",
      "open": 15.850000381469727,
      "high": 16.229999542236328,
      "low": 15.824999809265137,
      "close": 16.229999542236328,
      "volume": 1500200
    },
    {
      "time": "2026-06-02",
      "open": 16.420000076293945,
      "high": 16.829999923706055,
      "low": 16.40999984741211,
      "close": 16.799999237060547,
      "volume": 1626500
    },
    {
      "time": "2026-06-03",
      "open": 16.729999542236328,
      "high": 16.81999969482422,
      "low": 16.65999984741211,
      "close": 16.719999313354492,
      "volume": 1202800
    },
    {
      "time": "2026-06-04",
      "open": 17.079999923706055,
      "high": 17.15999984741211,
      "low": 16.895000457763672,
      "close": 17.030000686645508,
      "volume": 1302700
    },
    {
      "time": "2026-06-05",
      "open": 17.200000762939453,
      "high": 17.31999969482422,
      "low": 16.9950008392334,
      "close": 17.06999969482422,
      "volume": 1250400
    },
    {
      "time": "2026-06-08",
      "open": 17.170000076293945,
      "high": 17.329999923706055,
      "low": 16.94499969482422,
      "close": 16.979999542236328,
      "volume": 1409700
    },
    {
      "time": "2026-06-09",
      "open": 17.049999237060547,
      "high": 17.459999084472656,
      "low": 17.030000686645508,
      "close": 17.459999084472656,
      "volume": 823300
    },
    {
      "time": "2026-06-10",
      "open": 17.469999313354492,
      "high": 17.825000762939453,
      "low": 17.469999313354492,
      "close": 17.760000228881836,
      "volume": 1085300
    },
    {
      "time": "2026-06-11",
      "open": 17.8799991607666,
      "high": 18.15999984741211,
      "low": 17.770000457763672,
      "close": 18.030000686645508,
      "volume": 1881400
    },
    {
      "time": "2026-06-12",
      "open": 17.829999923706055,
      "high": 17.985000610351562,
      "low": 17.649999618530273,
      "close": 17.920000076293945,
      "volume": 1237300
    },
    {
      "time": "2026-06-15",
      "open": 17.959999084472656,
      "high": 18.040000915527344,
      "low": 17.760000228881836,
      "close": 17.81999969482422,
      "volume": 1204800
    },
    {
      "time": "2026-06-16",
      "open": 17.700000762939453,
      "high": 17.729999542236328,
      "low": 17.31999969482422,
      "close": 17.43000030517578,
      "volume": 2003500
    },
    {
      "time": "2026-06-17",
      "open": 17.329999923706055,
      "high": 17.490999221801758,
      "low": 17.030000686645508,
      "close": 17.079999923706055,
      "volume": 1160500
    },
    {
      "time": "2026-06-18",
      "open": 16.59000015258789,
      "high": 16.875,
      "low": 16.59000015258789,
      "close": 16.770000457763672,
      "volume": 2048800
    },
    {
      "time": "2026-06-22",
      "open": 16.3799991607666,
      "high": 16.649999618530273,
      "low": 16.049999237060547,
      "close": 16.350000381469727,
      "volume": 3512200
    },
    {
      "time": "2026-06-23",
      "open": 16.510000228881836,
      "high": 16.790000915527344,
      "low": 16.489999771118164,
      "close": 16.739999771118164,
      "volume": 1387200
    },
    {
      "time": "2026-06-24",
      "open": 16.93000030517578,
      "high": 17.097999572753906,
      "low": 16.850000381469727,
      "close": 17.030000686645508,
      "volume": 1027300
    },
    {
      "time": "2026-06-25",
      "open": 16.979999542236328,
      "high": 17.375,
      "low": 16.979999542236328,
      "close": 17.209999084472656,
      "volume": 1172700
    },
    {
      "time": "2026-06-26",
      "open": 17.270000457763672,
      "high": 17.56999969482422,
      "low": 17.239999771118164,
      "close": 17.5,
      "volume": 1328700
    },
    {
      "time": "2026-06-29",
      "open": 17.459999084472656,
      "high": 17.665000915527344,
      "low": 17.434999465942383,
      "close": 17.559999465942383,
      "volume": 1382800
    },
    {
      "time": "2026-06-30",
      "open": 17.40999984741211,
      "high": 17.469999313354492,
      "low": 17.31999969482422,
      "close": 17.40999984741211,
      "volume": 1090400
    },
    {
      "time": "2026-07-01",
      "open": 17.6299991607666,
      "high": 18.09000015258789,
      "low": 17.56999969482422,
      "close": 18.09000015258789,
      "volume": 1001500
    },
    {
      "time": "2026-07-02",
      "open": 18.6299991607666,
      "high": 18.735000610351562,
      "low": 18.434999465942383,
      "close": 18.719999313354492,
      "volume": 1226400
    },
    {
      "time": "2026-07-06",
      "open": 18.59000015258789,
      "high": 18.815000534057617,
      "low": 18.40999984741211,
      "close": 18.760000228881836,
      "volume": 1004900
    },
    {
      "time": "2026-07-07",
      "open": 19,
      "high": 19.139999389648438,
      "low": 18.739999771118164,
      "close": 18.84000015258789,
      "volume": 1452300
    },
    {
      "time": "2026-07-08",
      "open": 18.610000610351562,
      "high": 18.610000610351562,
      "low": 18.43000030517578,
      "close": 18.440000534057617,
      "volume": 934500
    },
    {
      "time": "2026-07-09",
      "open": 18.31999969482422,
      "high": 18.459999084472656,
      "low": 18.075000762939453,
      "close": 18.3799991607666,
      "volume": 1607600
    },
    {
      "time": "2026-07-10",
      "open": 18.440000534057617,
      "high": 18.860000610351562,
      "low": 18.3799991607666,
      "close": 18.530000686645508,
      "volume": 1710800
    },
    {
      "time": "2026-07-13",
      "open": 18.6299991607666,
      "high": 18.690000534057617,
      "low": 18.450000762939453,
      "close": 18.459999084472656,
      "volume": 998200
    },
    {
      "time": "2026-07-14",
      "open": 18.459999084472656,
      "high": 18.709999084472656,
      "low": 18.299999237060547,
      "close": 18.510000228881836,
      "volume": 1431000
    },
    {
      "time": "2026-07-15",
      "open": 18.489999771118164,
      "high": 18.959999084472656,
      "low": 18.489999771118164,
      "close": 18.68000030517578,
      "volume": 2114700
    },
    {
      "time": "2026-07-16",
      "open": 18.559999465942383,
      "high": 18.895000457763672,
      "low": 18.472999572753906,
      "close": 18.81999969482422,
      "volume": 905300
    },
    {
      "time": "2026-07-17",
      "open": 18.829999923706055,
      "high": 18.875,
      "low": 18.59000015258789,
      "close": 18.700000762939453,
      "volume": 1008300
    },
    {
      "time": "2026-07-20",
      "open": 18.770000457763672,
      "high": 18.81999969482422,
      "low": 18.520000457763672,
      "close": 18.649999618530273,
      "volume": 2513500
    },
    {
      "time": "2026-07-21",
      "open": 18.200000762939453,
      "high": 18.280000686645508,
      "low": 17.8700008392334,
      "close": 17.8799991607666,
      "volume": 863500
    },
    {
      "time": "2026-07-22",
      "open": 18.239999771118164,
      "high": 18.334999084472656,
      "low": 18.010000228881836,
      "close": 18.06999969482422,
      "volume": 900900
    },
    {
      "time": "2026-07-23",
      "open": 17.440000534057617,
      "high": 17.809999465942383,
      "low": 17.389999389648438,
      "close": 17.739999771118164,
      "volume": 825700
    },
    {
      "time": "2026-07-24",
      "open": 17.93000030517578,
      "high": 17.979999542236328,
      "low": 17.825000762939453,
      "close": 17.84000015258789,
      "volume": 384875
    }
  ],
  "ma": [
    {
      "time": "2026-02-19",
      "value": 16.491199989318847
    },
    {
      "time": "2026-02-20",
      "value": 16.525799980163573
    },
    {
      "time": "2026-02-23",
      "value": 16.550799980163575
    },
    {
      "time": "2026-02-24",
      "value": 16.57939998626709
    },
    {
      "time": "2026-02-25",
      "value": 16.58939998626709
    },
    {
      "time": "2026-02-26",
      "value": 16.595399990081788
    },
    {
      "time": "2026-02-27",
      "value": 16.583400001525877
    },
    {
      "time": "2026-03-02",
      "value": 16.56839998245239
    },
    {
      "time": "2026-03-03",
      "value": 16.55379997253418
    },
    {
      "time": "2026-03-04",
      "value": 16.544199962615966
    },
    {
      "time": "2026-03-05",
      "value": 16.530999965667725
    },
    {
      "time": "2026-03-06",
      "value": 16.519999961853028
    },
    {
      "time": "2026-03-09",
      "value": 16.51219995498657
    },
    {
      "time": "2026-03-10",
      "value": 16.505399951934816
    },
    {
      "time": "2026-03-11",
      "value": 16.500999946594238
    },
    {
      "time": "2026-03-12",
      "value": 16.493199939727784
    },
    {
      "time": "2026-03-13",
      "value": 16.485199947357177
    },
    {
      "time": "2026-03-16",
      "value": 16.481199932098388
    },
    {
      "time": "2026-03-17",
      "value": 16.483399925231932
    },
    {
      "time": "2026-03-18",
      "value": 16.49099992752075
    },
    {
      "time": "2026-03-19",
      "value": 16.488999919891356
    },
    {
      "time": "2026-03-20",
      "value": 16.482599925994872
    },
    {
      "time": "2026-03-23",
      "value": 16.473399925231934
    },
    {
      "time": "2026-03-24",
      "value": 16.458999938964844
    },
    {
      "time": "2026-03-25",
      "value": 16.447199935913087
    },
    {
      "time": "2026-03-26",
      "value": 16.433599948883057
    },
    {
      "time": "2026-03-27",
      "value": 16.399599952697756
    },
    {
      "time": "2026-03-30",
      "value": 16.37339994430542
    },
    {
      "time": "2026-03-31",
      "value": 16.338399925231933
    },
    {
      "time": "2026-04-01",
      "value": 16.28919994354248
    },
    {
      "time": "2026-04-02",
      "value": 16.245999965667725
    },
    {
      "time": "2026-04-06",
      "value": 16.21199996948242
    },
    {
      "time": "2026-04-07",
      "value": 16.16239995956421
    },
    {
      "time": "2026-04-08",
      "value": 16.08899995803833
    },
    {
      "time": "2026-04-09",
      "value": 16.029199962615966
    },
    {
      "time": "2026-04-10",
      "value": 15.96219997406006
    },
    {
      "time": "2026-04-13",
      "value": 15.889200000762939
    },
    {
      "time": "2026-04-14",
      "value": 15.816000003814697
    },
    {
      "time": "2026-04-15",
      "value": 15.746599998474121
    },
    {
      "time": "2026-04-16",
      "value": 15.67379997253418
    },
    {
      "time": "2026-04-17",
      "value": 15.59939998626709
    },
    {
      "time": "2026-04-20",
      "value": 15.510799961090088
    },
    {
      "time": "2026-04-21",
      "value": 15.395599975585938
    },
    {
      "time": "2026-04-22",
      "value": 15.279599952697755
    },
    {
      "time": "2026-04-23",
      "value": 15.158399963378907
    },
    {
      "time": "2026-04-24",
      "value": 15.025599937438965
    },
    {
      "time": "2026-04-27",
      "value": 14.960999946594239
    },
    {
      "time": "2026-04-28",
      "value": 14.888199939727784
    },
    {
      "time": "2026-04-29",
      "value": 14.831199951171875
    },
    {
      "time": "2026-04-30",
      "value": 14.807999954223632
    },
    {
      "time": "2026-05-01",
      "value": 14.776599960327149
    },
    {
      "time": "2026-05-04",
      "value": 14.746999969482422
    },
    {
      "time": "2026-05-05",
      "value": 14.733599967956543
    },
    {
      "time": "2026-05-06",
      "value": 14.706599960327148
    },
    {
      "time": "2026-05-07",
      "value": 14.677999954223633
    },
    {
      "time": "2026-05-08",
      "value": 14.650399951934814
    },
    {
      "time": "2026-05-11",
      "value": 14.630399951934814
    },
    {
      "time": "2026-05-12",
      "value": 14.623399963378906
    },
    {
      "time": "2026-05-13",
      "value": 14.616399974822999
    },
    {
      "time": "2026-05-14",
      "value": 14.606999988555907
    },
    {
      "time": "2026-05-15",
      "value": 14.635799980163574
    },
    {
      "time": "2026-05-18",
      "value": 14.644999980926514
    },
    {
      "time": "2026-05-19",
      "value": 14.649199981689453
    },
    {
      "time": "2026-05-20",
      "value": 14.666199970245362
    },
    {
      "time": "2026-05-21",
      "value": 14.681599979400636
    },
    {
      "time": "2026-05-22",
      "value": 14.695999965667724
    },
    {
      "time": "2026-05-26",
      "value": 14.699199962615968
    },
    {
      "time": "2026-05-27",
      "value": 14.712799968719482
    },
    {
      "time": "2026-05-28",
      "value": 14.72819995880127
    },
    {
      "time": "2026-05-29",
      "value": 14.745199966430665
    },
    {
      "time": "2026-06-01",
      "value": 14.767599964141846
    },
    {
      "time": "2026-06-02",
      "value": 14.806599941253662
    },
    {
      "time": "2026-06-03",
      "value": 14.846199932098388
    },
    {
      "time": "2026-06-04",
      "value": 14.895599937438964
    },
    {
      "time": "2026-06-05",
      "value": 14.943999938964843
    },
    {
      "time": "2026-06-08",
      "value": 14.990799922943115
    },
    {
      "time": "2026-06-09",
      "value": 15.04739990234375
    },
    {
      "time": "2026-06-10",
      "value": 15.103599910736085
    },
    {
      "time": "2026-06-11",
      "value": 15.165199928283691
    },
    {
      "time": "2026-06-12",
      "value": 15.234999923706054
    },
    {
      "time": "2026-06-15",
      "value": 15.305399913787841
    },
    {
      "time": "2026-06-16",
      "value": 15.361799926757813
    },
    {
      "time": "2026-06-17",
      "value": 15.416199932098388
    },
    {
      "time": "2026-06-18",
      "value": 15.460199947357177
    },
    {
      "time": "2026-06-22",
      "value": 15.495199947357177
    },
    {
      "time": "2026-06-23",
      "value": 15.540799942016601
    },
    {
      "time": "2026-06-24",
      "value": 15.595199947357179
    },
    {
      "time": "2026-06-25",
      "value": 15.657599925994873
    },
    {
      "time": "2026-06-26",
      "value": 15.726399917602539
    },
    {
      "time": "2026-06-29",
      "value": 15.794599914550782
    },
    {
      "time": "2026-06-30",
      "value": 15.851199913024903
    },
    {
      "time": "2026-07-01",
      "value": 15.929199924468994
    },
    {
      "time": "2026-07-02",
      "value": 16.034399909973146
    },
    {
      "time": "2026-07-06",
      "value": 16.148199920654296
    },
    {
      "time": "2026-07-07",
      "value": 16.26199993133545
    },
    {
      "time": "2026-07-08",
      "value": 16.366199951171875
    },
    {
      "time": "2026-07-09",
      "value": 16.472199935913086
    },
    {
      "time": "2026-07-10",
      "value": 16.57899995803833
    },
    {
      "time": "2026-07-13",
      "value": 16.68699993133545
    },
    {
      "time": "2026-07-14",
      "value": 16.75859992980957
    },
    {
      "time": "2026-07-15",
      "value": 16.835199928283693
    },
    {
      "time": "2026-07-16",
      "value": 16.908199920654297
    },
    {
      "time": "2026-07-17",
      "value": 16.980399932861328
    },
    {
      "time": "2026-07-20",
      "value": 17.05199993133545
    },
    {
      "time": "2026-07-21",
      "value": 17.116199913024904
    },
    {
      "time": "2026-07-22",
      "value": 17.181799907684326
    },
    {
      "time": "2026-07-23",
      "value": 17.23919990539551
    },
    {
      "time": "2026-07-24",
      "value": 17.29419990539551
    }
  ],
  "analysis": null
}