{
  "ok": true,
  "cached": false,
  "ticker": "MSTY",
  "price": 12.24,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "$10,000 in MSTY Became $6,614 in Six Months, Before Counting the Tax Bill",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8882f2d0-cb44-3753-93cf-4e90332c75a5/%2410%2C000-in-msty-became-%246%2C614.html",
      "published": "2026-07-16"
    },
    {
      "title": "Why MSTY Shareholders Are Facing Uncapped Losses Despite Weekly Distributions",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9a1ba6b5-f15d-3f2a-84c5-c3c361ae92e0/why-msty-shareholders-are.html",
      "published": "2026-07-05"
    },
    {
      "title": "YieldMax MSTY Returned More Than Half Your Capital in a Single Quarter and Most Holders Think It Was Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3a0042f7-8e2b-3753-8a3d-4ea9d0939f42/yieldmax-msty-returned-more.html",
      "published": "2026-06-08"
    },
    {
      "title": "MUU Becomes the Fourth Single-Stock ETF to Cross $5 Billion",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/bd0f39b0-e0a0-36fe-85da-46d1ea61e4a9/muu-becomes-the-fourth.html",
      "published": "2026-05-28"
    },
    {
      "title": "Covered-Call ETF MSTY Caps Your Gains While You Ride All the Losses",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a546c570-df5f-3eb9-8b39-6f967adf9c7b/covered-call-etf-msty-caps.html",
      "published": "2026-05-24"
    },
    {
      "title": "MSTY Holders Face a Risk That Has Nothing to Do With Bitcoin Falling",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7ea4bf89-8cb8-30fd-9054-0855245ac157/msty-holders-face-a-risk-that.html",
      "published": "2026-05-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 104.1500015258789,
      "high": 105.30000305175781,
      "low": 103.19999694824219,
      "close": 104.1500015258789,
      "volume": 2944000
    },
    {
      "time": "2025-07-28",
      "open": 106.5999984741211,
      "high": 106.69999694824219,
      "low": 103.75,
      "close": 103.75,
      "volume": 2636120
    },
    {
      "time": "2025-07-29",
      "open": 104.625,
      "high": 104.6500015258789,
      "low": 100.8499984741211,
      "close": 101.9000015258789,
      "volume": 3054980
    },
    {
      "time": "2025-07-30",
      "open": 102.05000305175781,
      "high": 104.1500015258789,
      "low": 101.44999694824219,
      "close": 101.94999694824219,
      "volume": 2683080
    },
    {
      "time": "2025-07-31",
      "open": 97.30000305175781,
      "high": 99.32499694824219,
      "low": 96.55000305175781,
      "close": 97.5,
      "volume": 2907960
    },
    {
      "time": "2025-08-01",
      "open": 95.25,
      "high": 95.44499969482422,
      "low": 89.19999694824219,
      "close": 89.3499984741211,
      "volume": 5289580
    },
    {
      "time": "2025-08-04",
      "open": 91,
      "high": 94.44999694824219,
      "low": 89.55000305175781,
      "close": 94.3499984741211,
      "volume": 2927200
    },
    {
      "time": "2025-08-05",
      "open": 93.5,
      "high": 94.25,
      "low": 91.3499984741211,
      "close": 91.75,
      "volume": 1782220
    },
    {
      "time": "2025-08-06",
      "open": 91.80000305175781,
      "high": 93.75,
      "low": 91.32499694824219,
      "close": 93.6500015258789,
      "volume": 1428360
    },
    {
      "time": "2025-08-07",
      "open": 94.6500015258789,
      "high": 97.0999984741211,
      "low": 94.55000305175781,
      "close": 96.6500015258789,
      "volume": 1682060
    },
    {
      "time": "2025-08-08",
      "open": 96.1500015258789,
      "high": 97.80000305175781,
      "low": 94.30000305175781,
      "close": 95.75,
      "volume": 1628100
    },
    {
      "time": "2025-08-11",
      "open": 97.5,
      "high": 99.44999694824219,
      "low": 96.6500015258789,
      "close": 96.94999694824219,
      "volume": 2103040
    },
    {
      "time": "2025-08-12",
      "open": 97.19999694824219,
      "high": 97.375,
      "low": 95,
      "close": 95.94999694824219,
      "volume": 1411000
    },
    {
      "time": "2025-08-13",
      "open": 96.57499694824219,
      "high": 97.05000305175781,
      "low": 93.57499694824219,
      "close": 95.05000305175781,
      "volume": 2056900
    },
    {
      "time": "2025-08-14",
      "open": 92.69999694824219,
      "high": 92.94999694824219,
      "low": 89.19999694824219,
      "close": 91.0999984741211,
      "volume": 2407320
    },
    {
      "time": "2025-08-15",
      "open": 91,
      "high": 91.0999984741211,
      "low": 87.94999694824219,
      "close": 89.30000305175781,
      "volume": 2018240
    },
    {
      "time": "2025-08-18",
      "open": 88.25,
      "high": 89.94999694824219,
      "low": 87.8499984741211,
      "close": 89.25,
      "volume": 1497620
    },
    {
      "time": "2025-08-19",
      "open": 89.1500015258789,
      "high": 89.5,
      "low": 82.26000213623047,
      "close": 83.0999984741211,
      "volume": 3387500
    },
    {
      "time": "2025-08-20",
      "open": 83.69999694824219,
      "high": 85.0999984741211,
      "low": 80.5,
      "close": 84.94999694824219,
      "volume": 2219120
    },
    {
      "time": "2025-08-21",
      "open": 83.94999694824219,
      "high": 84.69999694824219,
      "low": 82.80000305175781,
      "close": 83.44999694824219,
      "volume": 1220880
    },
    {
      "time": "2025-08-22",
      "open": 83,
      "high": 88.07499694824219,
      "low": 82.3949966430664,
      "close": 87.75,
      "volume": 2693900
    },
    {
      "time": "2025-08-25",
      "open": 85.05000305175781,
      "high": 86.375,
      "low": 83.75,
      "close": 84.6500015258789,
      "volume": 1783680
    },
    {
      "time": "2025-08-26",
      "open": 84.55000305175781,
      "high": 86.69999694824219,
      "low": 84.17500305175781,
      "close": 86.6500015258789,
      "volume": 1353780
    },
    {
      "time": "2025-08-27",
      "open": 86.2750015258789,
      "high": 86.69999694824219,
      "low": 84.6500015258789,
      "close": 84.69999694824219,
      "volume": 1828040
    },
    {
      "time": "2025-08-28",
      "open": 80.25,
      "high": 80.5,
      "low": 78.05000305175781,
      "close": 78.5,
      "volume": 2280060
    },
    {
      "time": "2025-08-29",
      "open": 77.55000305175781,
      "high": 78.69999694824219,
      "low": 77.19999694824219,
      "close": 77.5,
      "volume": 2661960
    },
    {
      "time": "2025-09-02",
      "open": 77.5,
      "high": 80.2249984741211,
      "low": 77.07499694824219,
      "close": 79.05000305175781,
      "volume": 2560900
    },
    {
      "time": "2025-09-03",
      "open": 79.19999694824219,
      "high": 79.6500015258789,
      "low": 76.30000305175781,
      "close": 76.9000015258789,
      "volume": 1668880
    },
    {
      "time": "2025-09-04",
      "open": 76.75,
      "high": 77.44999694824219,
      "low": 74.2249984741211,
      "close": 76.30000305175781,
      "volume": 2370400
    },
    {
      "time": "2025-09-05",
      "open": 77.94999694824219,
      "high": 78.25,
      "low": 74.8499984741211,
      "close": 78.0999984741211,
      "volume": 1523500
    },
    {
      "time": "2025-09-08",
      "open": 76.80000305175781,
      "high": 77.8499984741211,
      "low": 75.50499725341797,
      "close": 77.3499984741211,
      "volume": 1862060
    },
    {
      "time": "2025-09-09",
      "open": 77.3499984741211,
      "high": 77.80000305175781,
      "low": 76.30000305175781,
      "close": 77.19999694824219,
      "volume": 1131740
    },
    {
      "time": "2025-09-10",
      "open": 77.9000015258789,
      "high": 79.5,
      "low": 75.8499984741211,
      "close": 76.9000015258789,
      "volume": 1394080
    },
    {
      "time": "2025-09-11",
      "open": 77,
      "high": 77.65499877929688,
      "low": 76.17500305175781,
      "close": 76.9000015258789,
      "volume": 1253460
    },
    {
      "time": "2025-09-12",
      "open": 77.5,
      "high": 78.875,
      "low": 77.3499984741211,
      "close": 78,
      "volume": 1466000
    },
    {
      "time": "2025-09-15",
      "open": 77.80000305175781,
      "high": 78.05000305175781,
      "low": 76.0250015258789,
      "close": 77.5,
      "volume": 1447040
    },
    {
      "time": "2025-09-16",
      "open": 77.75,
      "high": 79.04000091552734,
      "low": 77.05000305175781,
      "close": 78.94999694824219,
      "volume": 1071960
    },
    {
      "time": "2025-09-17",
      "open": 79,
      "high": 79.8499984741211,
      "low": 76.75,
      "close": 78.1500015258789,
      "volume": 1628300
    },
    {
      "time": "2025-09-18",
      "open": 79.30000305175781,
      "high": 82.0999984741211,
      "low": 79.25,
      "close": 81,
      "volume": 2086920
    },
    {
      "time": "2025-09-19",
      "open": 80.9000015258789,
      "high": 81.6500015258789,
      "low": 78.69999694824219,
      "close": 80.19999694824219,
      "volume": 1647000
    },
    {
      "time": "2025-09-22",
      "open": 78.9000015258789,
      "high": 79.69999694824219,
      "low": 77.1050033569336,
      "close": 78.6500015258789,
      "volume": 1963500
    },
    {
      "time": "2025-09-23",
      "open": 79,
      "high": 79.30000305175781,
      "low": 77,
      "close": 77.05000305175781,
      "volume": 1837280
    },
    {
      "time": "2025-09-24",
      "open": 77.75,
      "high": 78.93499755859375,
      "low": 75.8499984741211,
      "close": 75.9000015258789,
      "volume": 2365080
    },
    {
      "time": "2025-09-25",
      "open": 69.55000305175781,
      "high": 69.55000305175781,
      "low": 64.125,
      "close": 65.94999694824219,
      "volume": 3949380
    },
    {
      "time": "2025-09-26",
      "open": 66.0999984741211,
      "high": 67.75,
      "low": 65.37000274658203,
      "close": 67.55000305175781,
      "volume": 2896660
    },
    {
      "time": "2025-09-29",
      "open": 68.44999694824219,
      "high": 70.30000305175781,
      "low": 67.92500305175781,
      "close": 70.1500015258789,
      "volume": 2429240
    },
    {
      "time": "2025-09-30",
      "open": 69.5,
      "high": 70.0250015258789,
      "low": 68.9000015258789,
      "close": 69.80000305175781,
      "volume": 1254700
    },
    {
      "time": "2025-10-01",
      "open": 70.9000015258789,
      "high": 72.3499984741211,
      "low": 70.9000015258789,
      "close": 71.75,
      "volume": 1580720
    },
    {
      "time": "2025-10-02",
      "open": 72.94999694824219,
      "high": 73.8499984741211,
      "low": 72.25,
      "close": 73.6500015258789,
      "volume": 1532740
    },
    {
      "time": "2025-10-03",
      "open": 73.57499694824219,
      "high": 74.69999694824219,
      "low": 72.375,
      "close": 73.69999694824219,
      "volume": 1451420
    },
    {
      "time": "2025-10-06",
      "open": 75.55000305175781,
      "high": 75.9000015258789,
      "low": 74.25,
      "close": 75.0999984741211,
      "volume": 1382500
    },
    {
      "time": "2025-10-07",
      "open": 75,
      "high": 75.05000305175781,
      "low": 69.30999755859375,
      "close": 69.3499984741211,
      "volume": 1925400
    },
    {
      "time": "2025-10-08",
      "open": 70.8499984741211,
      "high": 70.9000015258789,
      "low": 68.0999984741211,
      "close": 69.8499984741211,
      "volume": 1861640
    },
    {
      "time": "2025-10-09",
      "open": 69.25,
      "high": 69.4749984741211,
      "low": 67.3499984741211,
      "close": 67.8499984741211,
      "volume": 1489960
    },
    {
      "time": "2025-10-10",
      "open": 68.25,
      "high": 68.44999694824219,
      "low": 64.50499725341797,
      "close": 64.9000015258789,
      "volume": 2365660
    },
    {
      "time": "2025-10-13",
      "open": 65.19999694824219,
      "high": 67.25,
      "low": 64.20999908447266,
      "close": 67.19999694824219,
      "volume": 1456420
    },
    {
      "time": "2025-10-14",
      "open": 64.44999694824219,
      "high": 66.67500305175781,
      "low": 63.599998474121094,
      "close": 64.30000305175781,
      "volume": 1750260
    },
    {
      "time": "2025-10-15",
      "open": 64.94999694824219,
      "high": 65.94999694824219,
      "low": 63.154998779296875,
      "close": 63.599998474121094,
      "volume": 1804920
    },
    {
      "time": "2025-10-16",
      "open": 61.25,
      "high": 61.54999923706055,
      "low": 57.849998474121094,
      "close": 58.150001525878906,
      "volume": 2522340
    },
    {
      "time": "2025-10-17",
      "open": 57.29999923706055,
      "high": 59.79999923706055,
      "low": 57.150001525878906,
      "close": 59.29999923706055,
      "volume": 2722600
    },
    {
      "time": "2025-10-20",
      "open": 60.75,
      "high": 62.125,
      "low": 60.25,
      "close": 60.75,
      "volume": 1974220
    },
    {
      "time": "2025-10-21",
      "open": 60.25,
      "high": 62.29999923706055,
      "low": 59.95000076293945,
      "close": 61.70000076293945,
      "volume": 1473560
    },
    {
      "time": "2025-10-22",
      "open": 60.45000076293945,
      "high": 61.125,
      "low": 57.224998474121094,
      "close": 58.04999923706055,
      "volume": 2127800
    },
    {
      "time": "2025-10-23",
      "open": 57.79999923706055,
      "high": 58.45000076293945,
      "low": 56.54999923706055,
      "close": 57.650001525878906,
      "volume": 1975380
    },
    {
      "time": "2025-10-24",
      "open": 58.900001525878906,
      "high": 59.150001525878906,
      "low": 58.16999816894531,
      "close": 58.650001525878906,
      "volume": 1487340
    },
    {
      "time": "2025-10-27",
      "open": 60.400001525878906,
      "high": 60.54499816894531,
      "low": 59.54999923706055,
      "close": 60.04999923706055,
      "volume": 1735520
    },
    {
      "time": "2025-10-28",
      "open": 59.849998474121094,
      "high": 60.33000183105469,
      "low": 58.125,
      "close": 58.150001525878906,
      "volume": 1381900
    },
    {
      "time": "2025-10-29",
      "open": 58.150001525878906,
      "high": 58.42499923706055,
      "low": 56.20000076293945,
      "close": 56.400001525878906,
      "volume": 1851460
    },
    {
      "time": "2025-10-30",
      "open": 54.400001525878906,
      "high": 54.595001220703125,
      "low": 51.25,
      "close": 51.25,
      "volume": 2609000
    },
    {
      "time": "2025-10-31",
      "open": 54.25,
      "high": 55.54999923706055,
      "low": 53.125,
      "close": 54.45000076293945,
      "volume": 2401580
    },
    {
      "time": "2025-11-03",
      "open": 53.45000076293945,
      "high": 54.5,
      "low": 52.70000076293945,
      "close": 53.599998474121094,
      "volume": 2058620
    },
    {
      "time": "2025-11-04",
      "open": 51.900001525878906,
      "high": 52.439998626708984,
      "low": 50,
      "close": 50.20000076293945,
      "volume": 2502840
    },
    {
      "time": "2025-11-05",
      "open": 50.75,
      "high": 51.849998474121094,
      "low": 50.32500076293945,
      "close": 51.849998474121094,
      "volume": 1657800
    },
    {
      "time": "2025-11-06",
      "open": 50.349998474121094,
      "high": 50.400001525878906,
      "low": 47.25,
      "close": 47.70000076293945,
      "volume": 2181900
    },
    {
      "time": "2025-11-07",
      "open": 44.75,
      "high": 48.650001525878906,
      "low": 44.25,
      "close": 48.349998474121094,
      "volume": 2997180
    },
    {
      "time": "2025-11-10",
      "open": 49.650001525878906,
      "high": 49.75,
      "low": 47.29999923706055,
      "close": 48.04999923706055,
      "volume": 1893060
    },
    {
      "time": "2025-11-11",
      "open": 47.650001525878906,
      "high": 48.20000076293945,
      "low": 46.70000076293945,
      "close": 46.70000076293945,
      "volume": 1367180
    },
    {
      "time": "2025-11-12",
      "open": 47.20000076293945,
      "high": 47.42499923706055,
      "low": 44.599998474121094,
      "close": 45.5,
      "volume": 1756180
    },
    {
      "time": "2025-11-13",
      "open": 44.400001525878906,
      "high": 44.92499923706055,
      "low": 41.349998474121094,
      "close": 41.650001525878906,
      "volume": 2892020
    },
    {
      "time": "2025-11-14",
      "open": 40,
      "high": 41.72999954223633,
      "low": 39.04999923706055,
      "close": 40,
      "volume": 3571740
    },
    {
      "time": "2025-11-17",
      "open": 39.400001525878906,
      "high": 40.92499923706055,
      "low": 38.25,
      "close": 39.400001525878906,
      "volume": 3657320
    },
    {
      "time": "2025-11-18",
      "open": 39.400001525878906,
      "high": 42.5,
      "low": 39.39500045776367,
      "close": 41.45000076293945,
      "volume": 2099960
    },
    {
      "time": "2025-11-19",
      "open": 40.650001525878906,
      "high": 40.900001525878906,
      "low": 36.8650016784668,
      "close": 37.75,
      "volume": 2443340
    },
    {
      "time": "2025-11-20",
      "open": 38.099998474121094,
      "high": 38.349998474121094,
      "low": 34.255001068115234,
      "close": 35.29999923706055,
      "volume": 2622360
    },
    {
      "time": "2025-11-21",
      "open": 34.54999923706055,
      "high": 35.97999954223633,
      "low": 33.29999923706055,
      "close": 34.150001525878906,
      "volume": 2781320
    },
    {
      "time": "2025-11-24",
      "open": 34.400001525878906,
      "high": 36.04999923706055,
      "low": 33.45000076293945,
      "close": 36,
      "volume": 2355460
    },
    {
      "time": "2025-11-25",
      "open": 35,
      "high": 35.54999923706055,
      "low": 33.70000076293945,
      "close": 34.70000076293945,
      "volume": 1514860
    },
    {
      "time": "2025-11-26",
      "open": 34.95000076293945,
      "high": 36.150001525878906,
      "low": 34.25,
      "close": 35.29999923706055,
      "volume": 2221220
    },
    {
      "time": "2025-11-28",
      "open": 35.70000076293945,
      "high": 36.5,
      "low": 34.650001525878906,
      "close": 35,
      "volume": 1407320
    },
    {
      "time": "2025-12-01",
      "open": 33.400001525878906,
      "high": 34.099998474121094,
      "low": 31.100000381469727,
      "close": 34,
      "volume": 3844900
    },
    {
      "time": "2025-12-02",
      "open": 35,
      "high": 36.75,
      "low": 35,
      "close": 35.75,
      "volume": 1988220
    },
    {
      "time": "2025-12-03",
      "open": 36.150001525878906,
      "high": 37.04999923706055,
      "low": 35.5,
      "close": 36.79999923706055,
      "volume": 1828300
    },
    {
      "time": "2025-12-04",
      "open": 35.92499923706055,
      "high": 36.54999923706055,
      "low": 35.45000076293945,
      "close": 36.04999923706055,
      "volume": 2028480
    },
    {
      "time": "2025-12-05",
      "open": 35.70000076293945,
      "high": 35.974998474121094,
      "low": 34.470001220703125,
      "close": 35.04999923706055,
      "volume": 2266960
    },
    {
      "time": "2025-12-08",
      "open": 35.5,
      "high": 36.08000183105469,
      "low": 34.9010009765625,
      "close": 35.79999923706055,
      "volume": 1834000
    },
    {
      "time": "2025-12-09",
      "open": 35.47999954223633,
      "high": 37.779998779296875,
      "low": 35.2599983215332,
      "close": 36.630001068115234,
      "volume": 2794300
    },
    {
      "time": "2025-12-10",
      "open": 36.72999954223633,
      "high": 36.98500061035156,
      "low": 35.731998443603516,
      "close": 36.130001068115234,
      "volume": 4046200
    },
    {
      "time": "2025-12-11",
      "open": 34.77000045776367,
      "high": 35.46500015258789,
      "low": 33.279998779296875,
      "close": 35.459999084472656,
      "volume": 5047100
    },
    {
      "time": "2025-12-12",
      "open": 35.349998474121094,
      "high": 35.750999450683594,
      "low": 34.244998931884766,
      "close": 34.27000045776367,
      "volume": 1527100
    },
    {
      "time": "2025-12-15",
      "open": 34.290000915527344,
      "high": 34.334999084472656,
      "low": 31.530000686645508,
      "close": 31.760000228881836,
      "volume": 1775200
    },
    {
      "time": "2025-12-16",
      "open": 32.400001525878906,
      "high": 33.54999923706055,
      "low": 31.81999969482422,
      "close": 32.81999969482422,
      "volume": 1128000
    },
    {
      "time": "2025-12-17",
      "open": 32.86000061035156,
      "high": 33.4900016784668,
      "low": 31.55500030517578,
      "close": 31.559999465942383,
      "volume": 1161100
    },
    {
      "time": "2025-12-18",
      "open": 32.47999954223633,
      "high": 32.810001373291016,
      "low": 30.65999984741211,
      "close": 30.809999465942383,
      "volume": 1386000
    },
    {
      "time": "2025-12-19",
      "open": 31.80500030517578,
      "high": 32.45000076293945,
      "low": 31.459999084472656,
      "close": 32.0099983215332,
      "volume": 1627200
    },
    {
      "time": "2025-12-22",
      "open": 32.71500015258789,
      "high": 32.97999954223633,
      "low": 31.969999313354492,
      "close": 32.04999923706055,
      "volume": 1339800
    },
    {
      "time": "2025-12-23",
      "open": 31.704999923706055,
      "high": 31.780000686645508,
      "low": 30.709999084472656,
      "close": 30.950000762939453,
      "volume": 1197800
    },
    {
      "time": "2025-12-24",
      "open": 30.799999237060547,
      "high": 31.15999984741211,
      "low": 30.459999084472656,
      "close": 31.100000381469727,
      "volume": 716500
    },
    {
      "time": "2025-12-26",
      "open": 30.739999771118164,
      "high": 30.75,
      "low": 29.829999923706055,
      "close": 30.6299991607666,
      "volume": 1636400
    },
    {
      "time": "2025-12-29",
      "open": 30.489999771118164,
      "high": 31.229999542236328,
      "low": 30.100000381469727,
      "close": 30.110000610351562,
      "volume": 2564200
    },
    {
      "time": "2025-12-30",
      "open": 30.18000030517578,
      "high": 30.770000457763672,
      "low": 29.920000076293945,
      "close": 30.209999084472656,
      "volume": 1654400
    },
    {
      "time": "2025-12-31",
      "open": 30.344999313354492,
      "high": 30.420000076293945,
      "low": 29.479999542236328,
      "close": 29.600000381469727,
      "volume": 2166500
    },
    {
      "time": "2026-01-02",
      "open": 29.645000457763672,
      "high": 30.690000534057617,
      "low": 28.829999923706055,
      "close": 30.059999465942383,
      "volume": 1222700
    },
    {
      "time": "2026-01-05",
      "open": 31,
      "high": 31.670000076293945,
      "low": 30.719999313354492,
      "close": 31.229999542236328,
      "volume": 1407900
    },
    {
      "time": "2026-01-06",
      "open": 31.530000686645508,
      "high": 31.579999923706055,
      "low": 29.649999618530273,
      "close": 30.25,
      "volume": 1415100
    },
    {
      "time": "2026-01-07",
      "open": 31.030000686645508,
      "high": 31.989999771118164,
      "low": 30.309999465942383,
      "close": 30.81999969482422,
      "volume": 1496700
    },
    {
      "time": "2026-01-08",
      "open": 30.020000457763672,
      "high": 31.690000534057617,
      "low": 29.56999969482422,
      "close": 31.18000030517578,
      "volume": 1163100
    },
    {
      "time": "2026-01-09",
      "open": 31.1200008392334,
      "high": 31.21500015258789,
      "low": 29.25,
      "close": 29.6200008392334,
      "volume": 1391700
    },
    {
      "time": "2026-01-12",
      "open": 29.469999313354492,
      "high": 30.729999542236328,
      "low": 29.209999084472656,
      "close": 30.469999313354492,
      "volume": 1131700
    },
    {
      "time": "2026-01-13",
      "open": 30.790000915527344,
      "high": 32.220001220703125,
      "low": 30.610000610351562,
      "close": 32.099998474121094,
      "volume": 1143200
    },
    {
      "time": "2026-01-14",
      "open": 32.900001525878906,
      "high": 34.70000076293945,
      "low": 32.54999923706055,
      "close": 32.970001220703125,
      "volume": 2101600
    },
    {
      "time": "2026-01-15",
      "open": 32.59000015258789,
      "high": 32.59000015258789,
      "low": 31.368999481201172,
      "close": 31.459999084472656,
      "volume": 1316100
    },
    {
      "time": "2026-01-16",
      "open": 31.56999969482422,
      "high": 31.93000030517578,
      "low": 30.969999313354492,
      "close": 31.8700008392334,
      "volume": 1527800
    },
    {
      "time": "2026-01-20",
      "open": 30.56999969482422,
      "high": 30.649999618530273,
      "low": 29.46500015258789,
      "close": 29.75,
      "volume": 1756600
    },
    {
      "time": "2026-01-21",
      "open": 29.8799991607666,
      "high": 30.65999984741211,
      "low": 29,
      "close": 30.350000381469727,
      "volume": 1890300
    },
    {
      "time": "2026-01-22",
      "open": 29.860000610351562,
      "high": 30.010000228881836,
      "low": 29.200000762939453,
      "close": 29.420000076293945,
      "volume": 1176200
    },
    {
      "time": "2026-01-23",
      "open": 29.40999984741211,
      "high": 30.729999542236328,
      "low": 29.1200008392334,
      "close": 29.829999923706055,
      "volume": 1471700
    },
    {
      "time": "2026-01-26",
      "open": 29.260000228881836,
      "high": 29.969999313354492,
      "low": 29.145000457763672,
      "close": 29.489999771118164,
      "volume": 1387500
    },
    {
      "time": "2026-01-27",
      "open": 29.44499969482422,
      "high": 29.709999084472656,
      "low": 28.93000030517578,
      "close": 29.690000534057617,
      "volume": 1880000
    },
    {
      "time": "2026-01-28",
      "open": 30.09000015258789,
      "high": 30.25,
      "low": 28.969999313354492,
      "close": 29.219999313354492,
      "volume": 1431800
    },
    {
      "time": "2026-01-29",
      "open": 28.440000534057617,
      "high": 28.469999313354492,
      "low": 25.523000717163086,
      "close": 26.170000076293945,
      "volume": 2920800
    },
    {
      "time": "2026-01-30",
      "open": 25.6200008392334,
      "high": 27.40999984741211,
      "low": 25.59000015258789,
      "close": 27.18000030517578,
      "volume": 1428700
    },
    {
      "time": "2026-02-02",
      "open": 25.6299991607666,
      "high": 26.905000686645508,
      "low": 25.31999969482422,
      "close": 25.6299991607666,
      "volume": 2139600
    },
    {
      "time": "2026-02-03",
      "open": 25.739999771118164,
      "high": 25.739999771118164,
      "low": 23.40999984741211,
      "close": 24.56999969482422,
      "volume": 2647300
    },
    {
      "time": "2026-02-04",
      "open": 24.045000076293945,
      "high": 24.1200008392334,
      "low": 22.440000534057617,
      "close": 23.84000015258789,
      "volume": 3817800
    },
    {
      "time": "2026-02-05",
      "open": 22.079999923706055,
      "high": 22.270000457763672,
      "low": 19.166000366210938,
      "close": 19.6299991607666,
      "volume": 3757300
    },
    {
      "time": "2026-02-06",
      "open": 21.079999923706055,
      "high": 24.290000915527344,
      "low": 21.010000228881836,
      "close": 24,
      "volume": 2901100
    },
    {
      "time": "2026-02-09",
      "open": 23.1299991607666,
      "high": 24.979999542236328,
      "low": 22.75200080871582,
      "close": 24.84000015258789,
      "volume": 1237000
    },
    {
      "time": "2026-02-10",
      "open": 24.149999618530273,
      "high": 24.850000381469727,
      "low": 23.979999542236328,
      "close": 24.010000228881836,
      "volume": 808000
    },
    {
      "time": "2026-02-11",
      "open": 24.15999984741211,
      "high": 24.15999984741211,
      "low": 22.71500015258789,
      "close": 23.049999237060547,
      "volume": 1162300
    },
    {
      "time": "2026-02-12",
      "open": 22.989999771118164,
      "high": 23.100000381469727,
      "low": 21.940000534057617,
      "close": 22.280000686645508,
      "volume": 955800
    },
    {
      "time": "2026-02-13",
      "open": 22.969999313354492,
      "high": 24.094999313354492,
      "low": 22.75,
      "close": 23.920000076293945,
      "volume": 1264900
    },
    {
      "time": "2026-02-17",
      "open": 23.239999771118164,
      "high": 23.670000076293945,
      "low": 22.770000457763672,
      "close": 23.219999313354492,
      "volume": 852400
    },
    {
      "time": "2026-02-18",
      "open": 23.040000915527344,
      "high": 23.709999084472656,
      "low": 22.5049991607666,
      "close": 22.780000686645508,
      "volume": 865400
    },
    {
      "time": "2026-02-19",
      "open": 22.1200008392334,
      "high": 23.1200008392334,
      "low": 21.8799991607666,
      "close": 23.040000915527344,
      "volume": 723300
    },
    {
      "time": "2026-02-20",
      "open": 23.209999084472656,
      "high": 23.920000076293945,
      "low": 23.079999923706055,
      "close": 23.34000015258789,
      "volume": 674000
    },
    {
      "time": "2026-02-23",
      "open": 22.8799991607666,
      "high": 23.170000076293945,
      "low": 22.079999923706055,
      "close": 22.229999542236328,
      "volume": 720500
    },
    {
      "time": "2026-02-24",
      "open": 21.920000076293945,
      "high": 22.700000762939453,
      "low": 21.39299964904785,
      "close": 22.440000534057617,
      "volume": 606400
    },
    {
      "time": "2026-02-25",
      "open": 23.209999084472656,
      "high": 24.270000457763672,
      "low": 23.042999267578125,
      "close": 23.93000030517578,
      "volume": 798600
    },
    {
      "time": "2026-02-26",
      "open": 23.450000762939453,
      "high": 23.68000030517578,
      "low": 22.780000686645508,
      "close": 23.43000030517578,
      "volume": 472000
    },
    {
      "time": "2026-02-27",
      "open": 22.8700008392334,
      "high": 23.15999984741211,
      "low": 22.780000686645508,
      "close": 23.059999465942383,
      "volume": 700600
    },
    {
      "time": "2026-03-02",
      "open": 22.969999313354492,
      "high": 24.5,
      "low": 22.959999084472656,
      "close": 24.18000030517578,
      "volume": 774600
    },
    {
      "time": "2026-03-03",
      "open": 23.559999465942383,
      "high": 23.989999771118164,
      "low": 22.81999969482422,
      "close": 23.510000228881836,
      "volume": 549900
    },
    {
      "time": "2026-03-04",
      "open": 24.959999084472656,
      "high": 25.826000213623047,
      "low": 24.770000457763672,
      "close": 25.290000915527344,
      "volume": 1057800
    },
    {
      "time": "2026-03-05",
      "open": 24.829999923706055,
      "high": 24.950000762939453,
      "low": 23.850000381469727,
      "close": 24.110000610351562,
      "volume": 678400
    },
    {
      "time": "2026-03-06",
      "open": 23.3700008392334,
      "high": 23.559999465942383,
      "low": 22.899999618530273,
      "close": 23.18000030517578,
      "volume": 633900
    },
    {
      "time": "2026-03-09",
      "open": 23.610000610351562,
      "high": 24.190000534057617,
      "low": 23.5,
      "close": 24.059999465942383,
      "volume": 642000
    },
    {
      "time": "2026-03-10",
      "open": 24.459999084472656,
      "high": 24.549999237060547,
      "low": 23.649999618530273,
      "close": 23.989999771118164,
      "volume": 600900
    },
    {
      "time": "2026-03-11",
      "open": 24.229999542236328,
      "high": 24.610000610351562,
      "low": 23.530000686645508,
      "close": 24.040000915527344,
      "volume": 645700
    },
    {
      "time": "2026-03-12",
      "open": 23.450000762939453,
      "high": 23.687999725341797,
      "low": 22.895000457763672,
      "close": 23.549999237060547,
      "volume": 546000
    },
    {
      "time": "2026-03-13",
      "open": 24.459999084472656,
      "high": 24.899999618530273,
      "low": 23.700000762939453,
      "close": 23.93000030517578,
      "volume": 779300
    },
    {
      "time": "2026-03-16",
      "open": 24.649999618530273,
      "high": 25.069000244140625,
      "low": 24.40999984741211,
      "close": 24.989999771118164,
      "volume": 910800
    },
    {
      "time": "2026-03-17",
      "open": 24.770000457763672,
      "high": 25.600000381469727,
      "low": 24.735000610351562,
      "close": 25.3700008392334,
      "volume": 1567300
    },
    {
      "time": "2026-03-18",
      "open": 24.690000534057617,
      "high": 24.899999618530273,
      "low": 24.066999435424805,
      "close": 24.139999389648438,
      "volume": 1358400
    },
    {
      "time": "2026-03-19",
      "open": 22.899999618530273,
      "high": 23.59000015258789,
      "low": 22.600000381469727,
      "close": 23.420000076293945,
      "volume": 789100
    },
    {
      "time": "2026-03-20",
      "open": 23.6299991607666,
      "high": 23.649999618530273,
      "low": 22.84000015258789,
      "close": 23.040000915527344,
      "volume": 1036100
    },
    {
      "time": "2026-03-23",
      "open": 23.450000762939453,
      "high": 23.65999984741211,
      "low": 22.860000610351562,
      "close": 23.40999984741211,
      "volume": 990900
    },
    {
      "time": "2026-03-24",
      "open": 23.56999969482422,
      "high": 23.700000762939453,
      "low": 22.905000686645508,
      "close": 23.219999313354492,
      "volume": 1046600
    },
    {
      "time": "2026-03-25",
      "open": 23.700000762939453,
      "high": 24.15999984741211,
      "low": 23.31999969482422,
      "close": 23.65999984741211,
      "volume": 894500
    },
    {
      "time": "2026-03-26",
      "open": 22.989999771118164,
      "high": 23.34000015258789,
      "low": 22.420000076293945,
      "close": 22.420000076293945,
      "volume": 984000
    },
    {
      "time": "2026-03-27",
      "open": 22.010000228881836,
      "high": 22.09000015258789,
      "low": 21.049999237060547,
      "close": 21.3700008392334,
      "volume": 1264100
    },
    {
      "time": "2026-03-30",
      "open": 21.860000610351562,
      "high": 22.010000228881836,
      "low": 20.670000076293945,
      "close": 20.780000686645508,
      "volume": 1371200
    },
    {
      "time": "2026-03-31",
      "open": 21,
      "high": 21.34000015258789,
      "low": 20.18000030517578,
      "close": 21.290000915527344,
      "volume": 1104100
    },
    {
      "time": "2026-04-01",
      "open": 21.489999771118164,
      "high": 21.489999771118164,
      "low": 20.829999923706055,
      "close": 21,
      "volume": 1590000
    },
    {
      "time": "2026-04-02",
      "open": 20.149999618530273,
      "high": 20.639999389648438,
      "low": 19.71500015258789,
      "close": 20.309999465942383,
      "volume": 1306800
    },
    {
      "time": "2026-04-06",
      "open": 20.8700008392334,
      "high": 21.43000030517578,
      "low": 20.760000228881836,
      "close": 21.34000015258789,
      "volume": 1285700
    },
    {
      "time": "2026-04-07",
      "open": 21.079999923706055,
      "high": 21.219999313354492,
      "low": 20.514999389648438,
      "close": 20.889999389648438,
      "volume": 1150500
    },
    {
      "time": "2026-04-08",
      "open": 22.030000686645508,
      "high": 22.200000762939453,
      "low": 21.200000762939453,
      "close": 21.440000534057617,
      "volume": 1171400
    },
    {
      "time": "2026-04-09",
      "open": 21.079999923706055,
      "high": 21.559999465942383,
      "low": 20.899999618530273,
      "close": 21.209999084472656,
      "volume": 977500
    },
    {
      "time": "2026-04-10",
      "open": 21.350000381469727,
      "high": 21.6200008392334,
      "low": 21.075000762939453,
      "close": 21.290000915527344,
      "volume": 1053500
    },
    {
      "time": "2026-04-13",
      "open": 21.020000457763672,
      "high": 21.770000457763672,
      "low": 20.799999237060547,
      "close": 21.719999313354492,
      "volume": 1316400
    },
    {
      "time": "2026-04-14",
      "open": 22.3799991607666,
      "high": 23.15999984741211,
      "low": 22.260000228881836,
      "close": 22.40999984741211,
      "volume": 1234500
    },
    {
      "time": "2026-04-15",
      "open": 22.639999389648438,
      "high": 23.1299991607666,
      "low": 22.329999923706055,
      "close": 23.1299991607666,
      "volume": 1327800
    },
    {
      "time": "2026-04-16",
      "open": 22.760000228881836,
      "high": 23.514999389648438,
      "low": 22.30500030517578,
      "close": 23.510000228881836,
      "volume": 1017300
    },
    {
      "time": "2026-04-17",
      "open": 24.170000076293945,
      "high": 26.8799991607666,
      "low": 24.1299991607666,
      "close": 25.899999618530273,
      "volume": 4615000
    },
    {
      "time": "2026-04-20",
      "open": 25.309999465942383,
      "high": 26.475000381469727,
      "low": 25.08099937438965,
      "close": 26.459999084472656,
      "volume": 1621200
    },
    {
      "time": "2026-04-21",
      "open": 26.459999084472656,
      "high": 26.719999313354492,
      "low": 25.5,
      "close": 25.5,
      "volume": 1622000
    },
    {
      "time": "2026-04-22",
      "open": 26.959999084472656,
      "high": 28.040000915527344,
      "low": 26.920000076293945,
      "close": 27.520000457763672,
      "volume": 1848500
    },
    {
      "time": "2026-04-23",
      "open": 26.59000015258789,
      "high": 27.149999618530273,
      "low": 25.950000762939453,
      "close": 26.06999969482422,
      "volume": 2112700
    },
    {
      "time": "2026-04-24",
      "open": 26.709999084472656,
      "high": 26.709999084472656,
      "low": 25.635000228881836,
      "close": 25.950000762939453,
      "volume": 1900300
    },
    {
      "time": "2026-04-27",
      "open": 25.950000762939453,
      "high": 26.540000915527344,
      "low": 25.489999771118164,
      "close": 25.700000762939453,
      "volume": 1597300
    },
    {
      "time": "2026-04-28",
      "open": 25,
      "high": 25.409000396728516,
      "low": 24.389999389648438,
      "close": 25.270000457763672,
      "volume": 1683700
    },
    {
      "time": "2026-04-29",
      "open": 25.280000686645508,
      "high": 25.280000686645508,
      "low": 23.940000534057617,
      "close": 24.170000076293945,
      "volume": 1675400
    },
    {
      "time": "2026-04-30",
      "open": 24.239999771118164,
      "high": 24.926000595092773,
      "low": 23.84000015258789,
      "close": 24.729999542236328,
      "volume": 955900
    },
    {
      "time": "2026-05-01",
      "open": 25.420000076293945,
      "high": 26.55500030517578,
      "low": 25.25,
      "close": 26.209999084472656,
      "volume": 2487000
    },
    {
      "time": "2026-05-04",
      "open": 26.6299991607666,
      "high": 27.290000915527344,
      "low": 26.350000381469727,
      "close": 27.049999237060547,
      "volume": 1470900
    },
    {
      "time": "2026-05-05",
      "open": 27.770000457763672,
      "high": 27.860000610351562,
      "low": 27.030000686645508,
      "close": 27.399999618530273,
      "volume": 2088500
    },
    {
      "time": "2026-05-06",
      "open": 27.149999618530273,
      "high": 27.5,
      "low": 26.75,
      "close": 27.34000015258789,
      "volume": 1907300
    },
    {
      "time": "2026-05-07",
      "open": 26.5,
      "high": 26.510000228881836,
      "low": 25.520000457763672,
      "close": 25.8799991607666,
      "volume": 1397000
    },
    {
      "time": "2026-05-08",
      "open": 25.950000762939453,
      "high": 26.809999465942383,
      "low": 25.760000228881836,
      "close": 26.75,
      "volume": 1516400
    },
    {
      "time": "2026-05-11",
      "open": 26.975000381469727,
      "high": 27.899999618530273,
      "low": 26.200000762939453,
      "close": 27.780000686645508,
      "volume": 2281600
    },
    {
      "time": "2026-05-12",
      "open": 27.299999237060547,
      "high": 27.389999389648438,
      "low": 25.93000030517578,
      "close": 26.479999542236328,
      "volume": 1917000
    },
    {
      "time": "2026-05-13",
      "open": 26.25,
      "high": 26.260000228881836,
      "low": 25.40999984741211,
      "close": 25.75,
      "volume": 1948400
    },
    {
      "time": "2026-05-14",
      "open": 25.190000534057617,
      "high": 26.885000228881836,
      "low": 24.790000915527344,
      "close": 26.239999771118164,
      "volume": 2195200
    },
    {
      "time": "2026-05-15",
      "open": 25.75,
      "high": 25.75,
      "low": 24.645000457763672,
      "close": 25.110000610351562,
      "volume": 2167200
    },
    {
      "time": "2026-05-18",
      "open": 24.190000534057617,
      "high": 24.190000534057617,
      "low": 23.18000030517578,
      "close": 23.809999465942383,
      "volume": 2379300
    },
    {
      "time": "2026-05-19",
      "open": 23.440000534057617,
      "high": 24.020000457763672,
      "low": 23.399999618530273,
      "close": 23.56999969482422,
      "volume": 1764000
    },
    {
      "time": "2026-05-20",
      "open": 23.75,
      "high": 24.149999618530273,
      "low": 23.399999618530273,
      "close": 23.760000228881836,
      "volume": 1508700
    },
    {
      "time": "2026-05-21",
      "open": 23.239999771118164,
      "high": 23.799999237060547,
      "low": 22.989999771118164,
      "close": 23.329999923706055,
      "volume": 1506500
    },
    {
      "time": "2026-05-22",
      "open": 23.239999771118164,
      "high": 23.399999618530273,
      "low": 22.6299991607666,
      "close": 22.719999313354492,
      "volume": 2176700
    },
    {
      "time": "2026-05-26",
      "open": 22.850000381469727,
      "high": 23.57699966430664,
      "low": 22.674999237060547,
      "close": 22.770000457763672,
      "volume": 1508200
    },
    {
      "time": "2026-05-27",
      "open": 22.3700008392334,
      "high": 22.440000534057617,
      "low": 21.982999801635742,
      "close": 22.049999237060547,
      "volume": 1686000
    },
    {
      "time": "2026-05-28",
      "open": 21.049999237060547,
      "high": 21.610000610351562,
      "low": 20.360000610351562,
      "close": 21.34000015258789,
      "volume": 1803400
    },
    {
      "time": "2026-05-29",
      "open": 21.1299991607666,
      "high": 22.56999969482422,
      "low": 20.969999313354492,
      "close": 22.290000915527344,
      "volume": 2102100
    },
    {
      "time": "2026-06-01",
      "open": 21.010000228881836,
      "high": 21.594999313354492,
      "low": 20.5,
      "close": 21.18000030517578,
      "volume": 2024100
    },
    {
      "time": "2026-06-02",
      "open": 20.280000686645508,
      "high": 20.280000686645508,
      "low": 19.110000610351562,
      "close": 19.3799991607666,
      "volume": 3424300
    },
    {
      "time": "2026-06-03",
      "open": 19.190000534057617,
      "high": 19.649999618530273,
      "low": 18.059999465942383,
      "close": 18.06999969482422,
      "volume": 2108300
    },
    {
      "time": "2026-06-04",
      "open": 17.889999389648438,
      "high": 18.4950008392334,
      "low": 17.700000762939453,
      "close": 18.200000762939453,
      "volume": 1545200
    },
    {
      "time": "2026-06-05",
      "open": 17.540000915527344,
      "high": 17.670000076293945,
      "low": 16.235000610351562,
      "close": 17.030000686645508,
      "volume": 2681400
    },
    {
      "time": "2026-06-08",
      "open": 17.700000762939453,
      "high": 18.049999237060547,
      "low": 17.3700008392334,
      "close": 17.84000015258789,
      "volume": 1379800
    },
    {
      "time": "2026-06-09",
      "open": 17.3799991607666,
      "high": 17.65999984741211,
      "low": 16.270000457763672,
      "close": 16.65999984741211,
      "volume": 1939200
    },
    {
      "time": "2026-06-10",
      "open": 16.530000686645508,
      "high": 17.1299991607666,
      "low": 16.454999923706055,
      "close": 16.459999084472656,
      "volume": 1003500
    },
    {
      "time": "2026-06-11",
      "open": 16.389999389648438,
      "high": 16.989999771118164,
      "low": 16,
      "close": 16.860000610351562,
      "volume": 1085000
    },
    {
      "time": "2026-06-12",
      "open": 16.78499984741211,
      "high": 17.81999969482422,
      "low": 16.540000915527344,
      "close": 17.329999923706055,
      "volume": 1495600
    },
    {
      "time": "2026-06-15",
      "open": 18.31999969482422,
      "high": 18.65999984741211,
      "low": 18.059999465942383,
      "close": 18.110000610351562,
      "volume": 1156300
    },
    {
      "time": "2026-06-16",
      "open": 17.920000076293945,
      "high": 18.139999389648438,
      "low": 17.209999084472656,
      "close": 17.229999542236328,
      "volume": 1164900
    },
    {
      "time": "2026-06-17",
      "open": 17.260000228881836,
      "high": 17.520000457763672,
      "low": 16.489999771118164,
      "close": 16.489999771118164,
      "volume": 1182400
    },
    {
      "time": "2026-06-18",
      "open": 16.389999389648438,
      "high": 16.399999618530273,
      "low": 15.135000228881836,
      "close": 15.699999809265137,
      "volume": 1968900
    },
    {
      "time": "2026-06-22",
      "open": 16.110000610351562,
      "high": 16.56999969482422,
      "low": 15.109999656677246,
      "close": 15.390000343322754,
      "volume": 1695700
    },
    {
      "time": "2026-06-23",
      "open": 14.930000305175781,
      "high": 15.15999984741211,
      "low": 14.635000228881836,
      "close": 14.6899995803833,
      "volume": 1404200
    },
    {
      "time": "2026-06-24",
      "open": 14.510000228881836,
      "high": 14.550000190734863,
      "low": 13.114999771118164,
      "close": 13.350000381469727,
      "volume": 2684900
    },
    {
      "time": "2026-06-25",
      "open": 13.220000267028809,
      "high": 13.255000114440918,
      "low": 11.949999809265137,
      "close": 12,
      "volume": 2375600
    },
    {
      "time": "2026-06-26",
      "open": 11.670000076293945,
      "high": 12.300000190734863,
      "low": 11.529999732971191,
      "close": 11.529999732971191,
      "volume": 2026800
    },
    {
      "time": "2026-06-29",
      "open": 12.010000228881836,
      "high": 13.09000015258789,
      "low": 11.699999809265137,
      "close": 12.890000343322754,
      "volume": 2695800
    },
    {
      "time": "2026-06-30",
      "open": 12.140000343322754,
      "high": 12.390000343322754,
      "low": 11.824999809265137,
      "close": 12.229999542236328,
      "volume": 1491400
    },
    {
      "time": "2026-07-01",
      "open": 12.329999923706055,
      "high": 13.550000190734863,
      "low": 12.170000076293945,
      "close": 12.970000267028809,
      "volume": 1384800
    },
    {
      "time": "2026-07-02",
      "open": 13.5,
      "high": 14.039999961853027,
      "low": 13.270000457763672,
      "close": 13.579999923706055,
      "volume": 1329600
    },
    {
      "time": "2026-07-06",
      "open": 12.975000381469727,
      "high": 14.055000305175781,
      "low": 12.9399995803833,
      "close": 13.640000343322754,
      "volume": 2044800
    },
    {
      "time": "2026-07-07",
      "open": 13.670000076293945,
      "high": 13.944999694824219,
      "low": 13.229999542236328,
      "close": 13.25,
      "volume": 1094700
    },
    {
      "time": "2026-07-08",
      "open": 12.864999771118164,
      "high": 13.039999961853027,
      "low": 12.630000114440918,
      "close": 12.890000343322754,
      "volume": 887000
    },
    {
      "time": "2026-07-09",
      "open": 12.729999542236328,
      "high": 13.052000045776367,
      "low": 12.59000015258789,
      "close": 12.729999542236328,
      "volume": 586800
    },
    {
      "time": "2026-07-10",
      "open": 13.289999961853027,
      "high": 13.420000076293945,
      "low": 12.710000038146973,
      "close": 12.829999923706055,
      "volume": 1229700
    },
    {
      "time": "2026-07-13",
      "open": 12.479999542236328,
      "high": 12.739999771118164,
      "low": 12.335000038146973,
      "close": 12.569999694824219,
      "volume": 917800
    },
    {
      "time": "2026-07-14",
      "open": 12.880000114440918,
      "high": 13.229999542236328,
      "low": 12.779999732971191,
      "close": 13.199999809265137,
      "volume": 1007500
    },
    {
      "time": "2026-07-15",
      "open": 13.414999961853027,
      "high": 13.619999885559082,
      "low": 13.104999542236328,
      "close": 13.220000267028809,
      "volume": 888300
    },
    {
      "time": "2026-07-16",
      "open": 12.850000381469727,
      "high": 12.925000190734863,
      "low": 12.604999542236328,
      "close": 12.649999618530273,
      "volume": 793600
    },
    {
      "time": "2026-07-17",
      "open": 12.260000228881836,
      "high": 12.930000305175781,
      "low": 12.199999809265137,
      "close": 12.819999694824219,
      "volume": 1001200
    },
    {
      "time": "2026-07-20",
      "open": 12.854999542236328,
      "high": 13.4399995803833,
      "low": 12.8100004196167,
      "close": 13.119999885559082,
      "volume": 852000
    },
    {
      "time": "2026-07-21",
      "open": 13.529999732971191,
      "high": 13.850000381469727,
      "low": 13.359999656677246,
      "close": 13.550000190734863,
      "volume": 977500
    },
    {
      "time": "2026-07-22",
      "open": 13.380000114440918,
      "high": 13.539999961853027,
      "low": 13.175000190734863,
      "close": 13.319999694824219,
      "volume": 763900
    },
    {
      "time": "2026-07-23",
      "open": 12.850000381469727,
      "high": 12.880000114440918,
      "low": 12.34000015258789,
      "close": 12.470000267028809,
      "volume": 777400
    },
    {
      "time": "2026-07-24",
      "open": 12.4350004196167,
      "high": 12.489999771118164,
      "low": 12.020000457763672,
      "close": 12.239999771118164,
      "volume": 1170654
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 83.925
    },
    {
      "time": "2025-10-06",
      "value": 83.34399993896484
    },
    {
      "time": "2025-10-07",
      "value": 82.65599990844727
    },
    {
      "time": "2025-10-08",
      "value": 82.01499984741211
    },
    {
      "time": "2025-10-09",
      "value": 81.3329998779297
    },
    {
      "time": "2025-10-10",
      "value": 80.68099990844726
    },
    {
      "time": "2025-10-13",
      "value": 80.23799987792968
    },
    {
      "time": "2025-10-14",
      "value": 79.63699996948242
    },
    {
      "time": "2025-10-15",
      "value": 79.07399993896485
    },
    {
      "time": "2025-10-16",
      "value": 78.36399993896484
    },
    {
      "time": "2025-10-17",
      "value": 77.61699989318848
    },
    {
      "time": "2025-10-20",
      "value": 76.91699989318847
    },
    {
      "time": "2025-10-21",
      "value": 76.21199996948242
    },
    {
      "time": "2025-10-22",
      "value": 75.45400001525879
    },
    {
      "time": "2025-10-23",
      "value": 74.70599998474121
    },
    {
      "time": "2025-10-24",
      "value": 74.05700004577636
    },
    {
      "time": "2025-10-27",
      "value": 73.47199996948243
    },
    {
      "time": "2025-10-28",
      "value": 72.85
    },
    {
      "time": "2025-10-29",
      "value": 72.31600006103515
    },
    {
      "time": "2025-10-30",
      "value": 71.64200012207031
    },
    {
      "time": "2025-10-31",
      "value": 71.06200019836426
    },
    {
      "time": "2025-11-03",
      "value": 70.37900016784668
    },
    {
      "time": "2025-11-04",
      "value": 69.69000015258788
    },
    {
      "time": "2025-11-05",
      "value": 68.99400009155273
    },
    {
      "time": "2025-11-06",
      "value": 68.25400016784668
    },
    {
      "time": "2025-11-07",
      "value": 67.6510001373291
    },
    {
      "time": "2025-11-10",
      "value": 67.06200012207032
    },
    {
      "time": "2025-11-11",
      "value": 66.41500007629395
    },
    {
      "time": "2025-11-12",
      "value": 65.78700004577637
    },
    {
      "time": "2025-11-13",
      "value": 65.09400001525879
    },
    {
      "time": "2025-11-14",
      "value": 64.33200004577637
    },
    {
      "time": "2025-11-17",
      "value": 63.57300010681152
    },
    {
      "time": "2025-11-18",
      "value": 62.85800018310547
    },
    {
      "time": "2025-11-19",
      "value": 62.07500015258789
    },
    {
      "time": "2025-11-20",
      "value": 61.24300010681152
    },
    {
      "time": "2025-11-21",
      "value": 60.3660001373291
    },
    {
      "time": "2025-11-24",
      "value": 59.536000137329104
    },
    {
      "time": "2025-11-25",
      "value": 58.65100021362305
    },
    {
      "time": "2025-11-26",
      "value": 57.79400016784668
    },
    {
      "time": "2025-11-28",
      "value": 56.87400016784668
    },
    {
      "time": "2025-12-01",
      "value": 55.950000228881834
    },
    {
      "time": "2025-12-02",
      "value": 55.09200019836426
    },
    {
      "time": "2025-12-03",
      "value": 54.28700012207031
    },
    {
      "time": "2025-12-04",
      "value": 53.490000076293946
    },
    {
      "time": "2025-12-05",
      "value": 52.87200012207031
    },
    {
      "time": "2025-12-08",
      "value": 52.23700004577637
    },
    {
      "time": "2025-12-09",
      "value": 51.5666000366211
    },
    {
      "time": "2025-12-10",
      "value": 50.89319999694824
    },
    {
      "time": "2025-12-11",
      "value": 50.1673999786377
    },
    {
      "time": "2025-12-12",
      "value": 49.37979995727539
    },
    {
      "time": "2025-12-15",
      "value": 48.541000022888184
    },
    {
      "time": "2025-12-16",
      "value": 47.69540004730224
    },
    {
      "time": "2025-12-17",
      "value": 46.93960006713867
    },
    {
      "time": "2025-12-18",
      "value": 46.1588000869751
    },
    {
      "time": "2025-12-19",
      "value": 45.44200008392334
    },
    {
      "time": "2025-12-22",
      "value": 44.785000038146975
    },
    {
      "time": "2025-12-23",
      "value": 44.06000011444092
    },
    {
      "time": "2025-12-24",
      "value": 43.39600006103515
    },
    {
      "time": "2025-12-26",
      "value": 42.73660007476806
    },
    {
      "time": "2025-12-29",
      "value": 42.17580005645752
    },
    {
      "time": "2025-12-30",
      "value": 41.594000053405765
    },
    {
      "time": "2025-12-31",
      "value": 40.971000061035156
    },
    {
      "time": "2026-01-02",
      "value": 40.33820003509521
    },
    {
      "time": "2026-01-05",
      "value": 39.80180004119873
    },
    {
      "time": "2026-01-06",
      "value": 39.253800010681154
    },
    {
      "time": "2026-01-07",
      "value": 38.697199974060055
    },
    {
      "time": "2026-01-08",
      "value": 38.11979999542236
    },
    {
      "time": "2026-01-09",
      "value": 37.549199981689455
    },
    {
      "time": "2026-01-12",
      "value": 37.030599937438964
    },
    {
      "time": "2026-01-13",
      "value": 36.647599906921386
    },
    {
      "time": "2026-01-14",
      "value": 36.21799991607666
    },
    {
      "time": "2026-01-15",
      "value": 35.77519992828369
    },
    {
      "time": "2026-01-16",
      "value": 35.40859992980957
    },
    {
      "time": "2026-01-20",
      "value": 34.96659996032715
    },
    {
      "time": "2026-01-21",
      "value": 34.619599952697754
    },
    {
      "time": "2026-01-22",
      "value": 34.24099998474121
    },
    {
      "time": "2026-01-23",
      "value": 33.87659999847412
    },
    {
      "time": "2026-01-26",
      "value": 33.5323999786377
    },
    {
      "time": "2026-01-27",
      "value": 33.216199989318845
    },
    {
      "time": "2026-01-28",
      "value": 32.96759994506836
    },
    {
      "time": "2026-01-29",
      "value": 32.69099994659424
    },
    {
      "time": "2026-01-30",
      "value": 32.44659992218018
    },
    {
      "time": "2026-02-02",
      "value": 32.130199890136716
    },
    {
      "time": "2026-02-03",
      "value": 31.866599884033203
    },
    {
      "time": "2026-02-04",
      "value": 31.63739990234375
    },
    {
      "time": "2026-02-05",
      "value": 31.346999855041503
    },
    {
      "time": "2026-02-06",
      "value": 31.106999855041504
    },
    {
      "time": "2026-02-09",
      "value": 30.909799842834474
    },
    {
      "time": "2026-02-10",
      "value": 30.6839998626709
    },
    {
      "time": "2026-02-11",
      "value": 30.44499984741211
    },
    {
      "time": "2026-02-12",
      "value": 30.21059986114502
    },
    {
      "time": "2026-02-13",
      "value": 29.973999862670897
    },
    {
      "time": "2026-02-17",
      "value": 29.702399864196778
    },
    {
      "time": "2026-02-18",
      "value": 29.436999893188478
    },
    {
      "time": "2026-02-19",
      "value": 29.196799926757812
    },
    {
      "time": "2026-02-20",
      "value": 28.947599945068358
    },
    {
      "time": "2026-02-23",
      "value": 28.659599914550782
    },
    {
      "time": "2026-02-24",
      "value": 28.38579990386963
    },
    {
      "time": "2026-02-25",
      "value": 28.155199928283693
    },
    {
      "time": "2026-02-26",
      "value": 27.938399925231934
    },
    {
      "time": "2026-02-27",
      "value": 27.764399909973143
    },
    {
      "time": "2026-03-02",
      "value": 27.591599922180176
    },
    {
      "time": "2026-03-03",
      "value": 27.430599937438966
    },
    {
      "time": "2026-03-04",
      "value": 27.320199966430664
    },
    {
      "time": "2026-03-05",
      "value": 27.16220001220703
    },
    {
      "time": "2026-03-06",
      "value": 26.984800033569336
    },
    {
      "time": "2026-03-09",
      "value": 26.847000007629394
    },
    {
      "time": "2026-03-10",
      "value": 26.704799995422363
    },
    {
      "time": "2026-03-11",
      "value": 26.573000030517576
    },
    {
      "time": "2026-03-12",
      "value": 26.441800003051757
    },
    {
      "time": "2026-03-13",
      "value": 26.316200027465822
    },
    {
      "time": "2026-03-16",
      "value": 26.224000015258788
    },
    {
      "time": "2026-03-17",
      "value": 26.13020004272461
    },
    {
      "time": "2026-03-18",
      "value": 25.98840003967285
    },
    {
      "time": "2026-03-19",
      "value": 25.85180004119873
    },
    {
      "time": "2026-03-20",
      "value": 25.696200065612793
    },
    {
      "time": "2026-03-23",
      "value": 25.54080005645752
    },
    {
      "time": "2026-03-24",
      "value": 25.41280002593994
    },
    {
      "time": "2026-03-25",
      "value": 25.276600036621094
    },
    {
      "time": "2026-03-26",
      "value": 25.08300006866455
    },
    {
      "time": "2026-03-27",
      "value": 24.851000061035155
    },
    {
      "time": "2026-03-30",
      "value": 24.637400093078615
    },
    {
      "time": "2026-03-31",
      "value": 24.425800094604494
    },
    {
      "time": "2026-04-01",
      "value": 24.250800094604493
    },
    {
      "time": "2026-04-02",
      "value": 24.050000076293944
    },
    {
      "time": "2026-04-06",
      "value": 23.888400077819824
    },
    {
      "time": "2026-04-07",
      "value": 23.709600067138673
    },
    {
      "time": "2026-04-08",
      "value": 23.54860008239746
    },
    {
      "time": "2026-04-09",
      "value": 23.37900005340576
    },
    {
      "time": "2026-04-10",
      "value": 23.220400085449217
    },
    {
      "time": "2026-04-13",
      "value": 23.13140007019043
    },
    {
      "time": "2026-04-14",
      "value": 23.036000061035157
    },
    {
      "time": "2026-04-15",
      "value": 22.986000061035156
    },
    {
      "time": "2026-04-16",
      "value": 22.964800071716308
    },
    {
      "time": "2026-04-17",
      "value": 23.006000061035156
    },
    {
      "time": "2026-04-20",
      "value": 23.142600059509277
    },
    {
      "time": "2026-04-21",
      "value": 23.17260005950928
    },
    {
      "time": "2026-04-22",
      "value": 23.226200065612794
    },
    {
      "time": "2026-04-23",
      "value": 23.26740005493164
    },
    {
      "time": "2026-04-24",
      "value": 23.325400085449218
    },
    {
      "time": "2026-04-27",
      "value": 23.393800086975098
    },
    {
      "time": "2026-04-28",
      "value": 23.42080009460449
    },
    {
      "time": "2026-04-29",
      "value": 23.43980010986328
    },
    {
      "time": "2026-04-30",
      "value": 23.4788000869751
    },
    {
      "time": "2026-05-01",
      "value": 23.542200050354005
    },
    {
      "time": "2026-05-04",
      "value": 23.616400032043458
    },
    {
      "time": "2026-05-05",
      "value": 23.719800033569335
    },
    {
      "time": "2026-05-06",
      "value": 23.817800025939942
    },
    {
      "time": "2026-05-07",
      "value": 23.85680000305176
    },
    {
      "time": "2026-05-08",
      "value": 23.92319999694824
    },
    {
      "time": "2026-05-11",
      "value": 24.017600021362306
    },
    {
      "time": "2026-05-12",
      "value": 24.063600006103517
    },
    {
      "time": "2026-05-13",
      "value": 24.10840000152588
    },
    {
      "time": "2026-05-14",
      "value": 24.127399978637694
    },
    {
      "time": "2026-05-15",
      "value": 24.147399978637694
    },
    {
      "time": "2026-05-18",
      "value": 24.15999996185303
    },
    {
      "time": "2026-05-19",
      "value": 24.150199966430662
    },
    {
      "time": "2026-05-20",
      "value": 24.145599975585938
    },
    {
      "time": "2026-05-21",
      "value": 24.13139995574951
    },
    {
      "time": "2026-05-22",
      "value": 24.11479995727539
    },
    {
      "time": "2026-05-26",
      "value": 24.091599960327148
    },
    {
      "time": "2026-05-27",
      "value": 24.032799949645995
    },
    {
      "time": "2026-05-28",
      "value": 23.952199935913086
    },
    {
      "time": "2026-05-29",
      "value": 23.915199966430663
    },
    {
      "time": "2026-06-01",
      "value": 23.8703999710083
    },
    {
      "time": "2026-06-02",
      "value": 23.797199935913085
    },
    {
      "time": "2026-06-03",
      "value": 23.69039993286133
    },
    {
      "time": "2026-06-04",
      "value": 23.589999961853028
    },
    {
      "time": "2026-06-05",
      "value": 23.457399978637696
    },
    {
      "time": "2026-06-08",
      "value": 23.365799980163573
    },
    {
      "time": "2026-06-09",
      "value": 23.271599960327148
    },
    {
      "time": "2026-06-10",
      "value": 23.18519992828369
    },
    {
      "time": "2026-06-11",
      "value": 23.096599922180175
    },
    {
      "time": "2026-06-12",
      "value": 23.023199920654296
    },
    {
      "time": "2026-06-15",
      "value": 22.97919994354248
    },
    {
      "time": "2026-06-16",
      "value": 22.89699993133545
    },
    {
      "time": "2026-06-17",
      "value": 22.808999938964845
    },
    {
      "time": "2026-06-18",
      "value": 22.694199924468993
    },
    {
      "time": "2026-06-22",
      "value": 22.577799949645996
    },
    {
      "time": "2026-06-23",
      "value": 22.445799922943117
    },
    {
      "time": "2026-06-24",
      "value": 22.27839994430542
    },
    {
      "time": "2026-06-25",
      "value": 22.070199947357178
    },
    {
      "time": "2026-06-26",
      "value": 21.83819995880127
    },
    {
      "time": "2026-06-29",
      "value": 21.625799961090088
    },
    {
      "time": "2026-06-30",
      "value": 21.35239995956421
    },
    {
      "time": "2026-07-01",
      "value": 21.08259998321533
    },
    {
      "time": "2026-07-02",
      "value": 20.844199981689453
    },
    {
      "time": "2026-07-06",
      "value": 20.566599979400635
    },
    {
      "time": "2026-07-07",
      "value": 20.310199985504152
    },
    {
      "time": "2026-07-08",
      "value": 20.048999977111816
    },
    {
      "time": "2026-07-09",
      "value": 19.789599952697753
    },
    {
      "time": "2026-07-10",
      "value": 19.5407999420166
    },
    {
      "time": "2026-07-13",
      "value": 19.308799934387206
    },
    {
      "time": "2026-07-14",
      "value": 19.07819993972778
    },
    {
      "time": "2026-07-15",
      "value": 18.818399963378905
    },
    {
      "time": "2026-07-16",
      "value": 18.5303999710083
    },
    {
      "time": "2026-07-17",
      "value": 18.23879997253418
    },
    {
      "time": "2026-07-20",
      "value": 17.954399967193602
    },
    {
      "time": "2026-07-21",
      "value": 17.707799987792967
    },
    {
      "time": "2026-07-22",
      "value": 17.439199981689452
    },
    {
      "time": "2026-07-23",
      "value": 17.132999973297117
    },
    {
      "time": "2026-07-24",
      "value": 16.848199977874756
    }
  ],
  "analysis": null
}