{
  "ok": true,
  "cached": false,
  "ticker": "MUA",
  "price": 10.46,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-17",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BlackRock MuniAssets Fund, Inc. (MUA) Announces Terms of Rights Offering to Pursue Attractive High Yield Municipal Opportunities",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blackrock-muniassets-fund-inc-mua-203000646.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 10.199999809265137,
      "high": 10.279999732971191,
      "low": 10.130000114440918,
      "close": 10.229999542236328,
      "volume": 123200
    },
    {
      "time": "2025-07-28",
      "open": 10.229999542236328,
      "high": 10.369999885559082,
      "low": 10.15999984741211,
      "close": 10.229999542236328,
      "volume": 152900
    },
    {
      "time": "2025-07-29",
      "open": 10.220000267028809,
      "high": 10.329999923706055,
      "low": 10.199999809265137,
      "close": 10.279999732971191,
      "volume": 109300
    },
    {
      "time": "2025-07-30",
      "open": 10.279999732971191,
      "high": 10.329999923706055,
      "low": 10.270000457763672,
      "close": 10.3100004196167,
      "volume": 134300
    },
    {
      "time": "2025-07-31",
      "open": 10.3100004196167,
      "high": 10.399999618530273,
      "low": 10.289999961853027,
      "close": 10.359999656677246,
      "volume": 122600
    },
    {
      "time": "2025-08-01",
      "open": 10.369999885559082,
      "high": 10.40999984741211,
      "low": 10.3100004196167,
      "close": 10.34000015258789,
      "volume": 121800
    },
    {
      "time": "2025-08-04",
      "open": 10.34000015258789,
      "high": 10.380000114440918,
      "low": 10.329999923706055,
      "close": 10.34000015258789,
      "volume": 62600
    },
    {
      "time": "2025-08-05",
      "open": 10.369999885559082,
      "high": 10.40999984741211,
      "low": 10.350000381469727,
      "close": 10.380000114440918,
      "volume": 57800
    },
    {
      "time": "2025-08-06",
      "open": 10.359999656677246,
      "high": 10.449999809265137,
      "low": 10.359999656677246,
      "close": 10.40999984741211,
      "volume": 72500
    },
    {
      "time": "2025-08-07",
      "open": 10.460000038146973,
      "high": 10.5,
      "low": 10.40999984741211,
      "close": 10.460000038146973,
      "volume": 154700
    },
    {
      "time": "2025-08-08",
      "open": 10.510000228881836,
      "high": 10.550000190734863,
      "low": 10.449999809265137,
      "close": 10.449999809265137,
      "volume": 95400
    },
    {
      "time": "2025-08-11",
      "open": 10.510000228881836,
      "high": 10.579999923706055,
      "low": 10.5,
      "close": 10.5600004196167,
      "volume": 85500
    },
    {
      "time": "2025-08-12",
      "open": 10.59000015258789,
      "high": 10.640000343322754,
      "low": 10.550000190734863,
      "close": 10.619999885559082,
      "volume": 58200
    },
    {
      "time": "2025-08-13",
      "open": 10.699999809265137,
      "high": 10.75,
      "low": 10.520000457763672,
      "close": 10.579999923706055,
      "volume": 176500
    },
    {
      "time": "2025-08-14",
      "open": 10.5600004196167,
      "high": 10.640000343322754,
      "low": 10.479999542236328,
      "close": 10.569999694824219,
      "volume": 102700
    },
    {
      "time": "2025-08-15",
      "open": 10.550000190734863,
      "high": 10.640000343322754,
      "low": 10.479999542236328,
      "close": 10.539999961853027,
      "volume": 166400
    },
    {
      "time": "2025-08-18",
      "open": 10.579999923706055,
      "high": 10.579999923706055,
      "low": 10.460000038146973,
      "close": 10.5,
      "volume": 67400
    },
    {
      "time": "2025-08-19",
      "open": 10.550000190734863,
      "high": 10.579999923706055,
      "low": 10.5,
      "close": 10.5,
      "volume": 106400
    },
    {
      "time": "2025-08-20",
      "open": 10.5,
      "high": 10.539999961853027,
      "low": 10.479999542236328,
      "close": 10.510000228881836,
      "volume": 80600
    },
    {
      "time": "2025-08-21",
      "open": 10.489999771118164,
      "high": 10.5,
      "low": 10.420000076293945,
      "close": 10.5,
      "volume": 102800
    },
    {
      "time": "2025-08-22",
      "open": 10.5,
      "high": 10.699999809265137,
      "low": 10.489999771118164,
      "close": 10.609999656677246,
      "volume": 134700
    },
    {
      "time": "2025-08-25",
      "open": 10.569999694824219,
      "high": 10.59000015258789,
      "low": 10.479999542236328,
      "close": 10.550000190734863,
      "volume": 60300
    },
    {
      "time": "2025-08-26",
      "open": 10.539999961853027,
      "high": 10.619999885559082,
      "low": 10.510000228881836,
      "close": 10.59000015258789,
      "volume": 85400
    },
    {
      "time": "2025-08-27",
      "open": 10.5600004196167,
      "high": 10.640000343322754,
      "low": 10.460000038146973,
      "close": 10.569999694824219,
      "volume": 107100
    },
    {
      "time": "2025-08-28",
      "open": 10.569999694824219,
      "high": 10.649999618530273,
      "low": 10.539999961853027,
      "close": 10.640000343322754,
      "volume": 103000
    },
    {
      "time": "2025-08-29",
      "open": 10.670000076293945,
      "high": 10.739999771118164,
      "low": 10.649999618530273,
      "close": 10.729999542236328,
      "volume": 198900
    },
    {
      "time": "2025-09-02",
      "open": 10.699999809265137,
      "high": 10.699999809265137,
      "low": 10.59000015258789,
      "close": 10.649999618530273,
      "volume": 115200
    },
    {
      "time": "2025-09-03",
      "open": 10.680000305175781,
      "high": 10.779999732971191,
      "low": 10.579999923706055,
      "close": 10.729999542236328,
      "volume": 151200
    },
    {
      "time": "2025-09-04",
      "open": 10.699999809265137,
      "high": 10.84000015258789,
      "low": 10.6899995803833,
      "close": 10.8100004196167,
      "volume": 83700
    },
    {
      "time": "2025-09-05",
      "open": 10.850000381469727,
      "high": 11.199999809265137,
      "low": 10.850000381469727,
      "close": 11.15999984741211,
      "volume": 146900
    },
    {
      "time": "2025-09-08",
      "open": 11.199999809265137,
      "high": 11.300000190734863,
      "low": 11.180000305175781,
      "close": 11.25,
      "volume": 136700
    },
    {
      "time": "2025-09-09",
      "open": 11.289999961853027,
      "high": 11.34000015258789,
      "low": 11.25,
      "close": 11.3100004196167,
      "volume": 77000
    },
    {
      "time": "2025-09-10",
      "open": 11.350000381469727,
      "high": 11.430000305175781,
      "low": 11.25,
      "close": 11.399999618530273,
      "volume": 68500
    },
    {
      "time": "2025-09-11",
      "open": 11.40999984741211,
      "high": 11.569999694824219,
      "low": 11.359999656677246,
      "close": 11.550000190734863,
      "volume": 76700
    },
    {
      "time": "2025-09-12",
      "open": 11.569999694824219,
      "high": 11.789999961853027,
      "low": 11.449999809265137,
      "close": 11.789999961853027,
      "volume": 107800
    },
    {
      "time": "2025-09-15",
      "open": 11.75,
      "high": 11.779999732971191,
      "low": 11.59000015258789,
      "close": 11.609999656677246,
      "volume": 69200
    },
    {
      "time": "2025-09-16",
      "open": 11.630000114440918,
      "high": 11.65999984741211,
      "low": 11.5,
      "close": 11.579999923706055,
      "volume": 59600
    },
    {
      "time": "2025-09-17",
      "open": 11.6899995803833,
      "high": 11.699999809265137,
      "low": 11.470000267028809,
      "close": 11.489999771118164,
      "volume": 88400
    },
    {
      "time": "2025-09-18",
      "open": 11.5,
      "high": 11.600000381469727,
      "low": 11.489999771118164,
      "close": 11.510000228881836,
      "volume": 68400
    },
    {
      "time": "2025-09-19",
      "open": 11.569999694824219,
      "high": 11.640000343322754,
      "low": 11.479999542236328,
      "close": 11.479999542236328,
      "volume": 62800
    },
    {
      "time": "2025-09-22",
      "open": 11.460000038146973,
      "high": 11.479999542236328,
      "low": 11.329999923706055,
      "close": 11.329999923706055,
      "volume": 63400
    },
    {
      "time": "2025-09-23",
      "open": 11.40999984741211,
      "high": 11.460000038146973,
      "low": 11.350000381469727,
      "close": 11.4399995803833,
      "volume": 55100
    },
    {
      "time": "2025-09-24",
      "open": 11.4399995803833,
      "high": 11.479999542236328,
      "low": 11.010000228881836,
      "close": 11.0600004196167,
      "volume": 279800
    },
    {
      "time": "2025-09-25",
      "open": 11.079999923706055,
      "high": 11.149999618530273,
      "low": 11.020000457763672,
      "close": 11.119999885559082,
      "volume": 102800
    },
    {
      "time": "2025-09-26",
      "open": 11.1899995803833,
      "high": 11.199999809265137,
      "low": 11.100000381469727,
      "close": 11.15999984741211,
      "volume": 68100
    },
    {
      "time": "2025-09-29",
      "open": 11.300000190734863,
      "high": 11.300000190734863,
      "low": 11.119999885559082,
      "close": 11.210000038146973,
      "volume": 58100
    },
    {
      "time": "2025-09-30",
      "open": 11.25,
      "high": 11.34000015258789,
      "low": 11.100000381469727,
      "close": 11.100000381469727,
      "volume": 150300
    },
    {
      "time": "2025-10-01",
      "open": 11.199999809265137,
      "high": 11.25,
      "low": 11.109999656677246,
      "close": 11.210000038146973,
      "volume": 135900
    },
    {
      "time": "2025-10-02",
      "open": 11.180000305175781,
      "high": 11.199999809265137,
      "low": 11.029999732971191,
      "close": 11.100000381469727,
      "volume": 102900
    },
    {
      "time": "2025-10-03",
      "open": 11.09000015258789,
      "high": 11.130000114440918,
      "low": 11.020000457763672,
      "close": 11.069999694824219,
      "volume": 50000
    },
    {
      "time": "2025-10-06",
      "open": 11.020000457763672,
      "high": 11.0600004196167,
      "low": 10.869999885559082,
      "close": 10.920000076293945,
      "volume": 110700
    },
    {
      "time": "2025-10-07",
      "open": 10.920000076293945,
      "high": 11.039999961853027,
      "low": 10.920000076293945,
      "close": 11,
      "volume": 68300
    },
    {
      "time": "2025-10-08",
      "open": 11.020000457763672,
      "high": 11.069999694824219,
      "low": 11,
      "close": 11.029999732971191,
      "volume": 55300
    },
    {
      "time": "2025-10-09",
      "open": 11.010000228881836,
      "high": 11.140000343322754,
      "low": 10.510000228881836,
      "close": 10.739999771118164,
      "volume": 433000
    },
    {
      "time": "2025-10-10",
      "open": 10.779999732971191,
      "high": 10.8100004196167,
      "low": 10.6899995803833,
      "close": 10.729999542236328,
      "volume": 80800
    },
    {
      "time": "2025-10-13",
      "open": 10.739999771118164,
      "high": 10.829999923706055,
      "low": 10.720000267028809,
      "close": 10.760000228881836,
      "volume": 79800
    },
    {
      "time": "2025-10-14",
      "open": 10.760000228881836,
      "high": 10.859999656677246,
      "low": 10.760000228881836,
      "close": 10.819999694824219,
      "volume": 83900
    },
    {
      "time": "2025-10-15",
      "open": 10.770000457763672,
      "high": 10.850000381469727,
      "low": 10.720000267028809,
      "close": 10.789999961853027,
      "volume": 67400
    },
    {
      "time": "2025-10-16",
      "open": 10.829999923706055,
      "high": 10.859999656677246,
      "low": 10.699999809265137,
      "close": 10.770000457763672,
      "volume": 59100
    },
    {
      "time": "2025-10-17",
      "open": 10.779999732971191,
      "high": 10.800000190734863,
      "low": 10.65999984741211,
      "close": 10.729999542236328,
      "volume": 87900
    },
    {
      "time": "2025-10-20",
      "open": 10.75,
      "high": 10.829999923706055,
      "low": 10.729999542236328,
      "close": 10.779999732971191,
      "volume": 75300
    },
    {
      "time": "2025-10-21",
      "open": 10.829999923706055,
      "high": 10.90999984741211,
      "low": 10.8100004196167,
      "close": 10.890000343322754,
      "volume": 113700
    },
    {
      "time": "2025-10-22",
      "open": 10.859999656677246,
      "high": 11.079999923706055,
      "low": 10.859999656677246,
      "close": 11.039999961853027,
      "volume": 106600
    },
    {
      "time": "2025-10-23",
      "open": 10.989999771118164,
      "high": 11.050000190734863,
      "low": 10.949999809265137,
      "close": 10.989999771118164,
      "volume": 73000
    },
    {
      "time": "2025-10-24",
      "open": 10.989999771118164,
      "high": 11.050000190734863,
      "low": 10.949999809265137,
      "close": 10.960000038146973,
      "volume": 78600
    },
    {
      "time": "2025-10-27",
      "open": 10.9399995803833,
      "high": 11,
      "low": 10.899999618530273,
      "close": 10.949999809265137,
      "volume": 122600
    },
    {
      "time": "2025-10-28",
      "open": 10.949999809265137,
      "high": 10.970000267028809,
      "low": 10.850000381469727,
      "close": 10.890000343322754,
      "volume": 143600
    },
    {
      "time": "2025-10-29",
      "open": 10.869999885559082,
      "high": 10.899999618530273,
      "low": 10.819999694824219,
      "close": 10.850000381469727,
      "volume": 92500
    },
    {
      "time": "2025-10-30",
      "open": 10.779999732971191,
      "high": 10.869999885559082,
      "low": 10.720000267028809,
      "close": 10.8100004196167,
      "volume": 182000
    },
    {
      "time": "2025-10-31",
      "open": 10.779999732971191,
      "high": 10.970000267028809,
      "low": 10.779999732971191,
      "close": 10.930000305175781,
      "volume": 148200
    },
    {
      "time": "2025-11-03",
      "open": 10.899999618530273,
      "high": 10.90999984741211,
      "low": 10.8100004196167,
      "close": 10.869999885559082,
      "volume": 101500
    },
    {
      "time": "2025-11-04",
      "open": 10.859999656677246,
      "high": 10.930000305175781,
      "low": 10.789999961853027,
      "close": 10.819999694824219,
      "volume": 135000
    },
    {
      "time": "2025-11-05",
      "open": 10.779999732971191,
      "high": 10.920000076293945,
      "low": 10.710000038146973,
      "close": 10.739999771118164,
      "volume": 116900
    },
    {
      "time": "2025-11-06",
      "open": 10.829999923706055,
      "high": 10.850000381469727,
      "low": 10.75,
      "close": 10.789999961853027,
      "volume": 139400
    },
    {
      "time": "2025-11-07",
      "open": 10.8100004196167,
      "high": 10.859999656677246,
      "low": 10.760000228881836,
      "close": 10.8100004196167,
      "volume": 97600
    },
    {
      "time": "2025-11-10",
      "open": 10.850000381469727,
      "high": 10.869999885559082,
      "low": 10.760000228881836,
      "close": 10.829999923706055,
      "volume": 60300
    },
    {
      "time": "2025-11-11",
      "open": 10.880000114440918,
      "high": 10.989999771118164,
      "low": 10.84000015258789,
      "close": 10.960000038146973,
      "volume": 91800
    },
    {
      "time": "2025-11-12",
      "open": 11,
      "high": 11.020000457763672,
      "low": 10.920000076293945,
      "close": 10.960000038146973,
      "volume": 47600
    },
    {
      "time": "2025-11-13",
      "open": 10.979999542236328,
      "high": 11.079999923706055,
      "low": 10.880000114440918,
      "close": 10.90999984741211,
      "volume": 85300
    },
    {
      "time": "2025-11-14",
      "open": 10.920000076293945,
      "high": 10.9399995803833,
      "low": 10.800000190734863,
      "close": 10.899999618530273,
      "volume": 87700
    },
    {
      "time": "2025-11-17",
      "open": 10.90999984741211,
      "high": 10.979999542236328,
      "low": 10.729999542236328,
      "close": 10.84000015258789,
      "volume": 110800
    },
    {
      "time": "2025-11-18",
      "open": 10.800000190734863,
      "high": 10.859999656677246,
      "low": 10.65999984741211,
      "close": 10.65999984741211,
      "volume": 75600
    },
    {
      "time": "2025-11-19",
      "open": 10.65999984741211,
      "high": 10.739999771118164,
      "low": 10.539999961853027,
      "close": 10.59000015258789,
      "volume": 158000
    },
    {
      "time": "2025-11-20",
      "open": 10.579999923706055,
      "high": 10.609999656677246,
      "low": 10.430000305175781,
      "close": 10.460000038146973,
      "volume": 134000
    },
    {
      "time": "2025-11-21",
      "open": 10.460000038146973,
      "high": 10.539999961853027,
      "low": 10.40999984741211,
      "close": 10.470000267028809,
      "volume": 116500
    },
    {
      "time": "2025-11-24",
      "open": 10.470000267028809,
      "high": 10.569999694824219,
      "low": 10.470000267028809,
      "close": 10.529999732971191,
      "volume": 152700
    },
    {
      "time": "2025-11-25",
      "open": 10.59000015258789,
      "high": 10.619999885559082,
      "low": 10.529999732971191,
      "close": 10.600000381469727,
      "volume": 167600
    },
    {
      "time": "2025-11-26",
      "open": 10.649999618530273,
      "high": 10.649999618530273,
      "low": 10.5600004196167,
      "close": 10.619999885559082,
      "volume": 106200
    },
    {
      "time": "2025-11-28",
      "open": 10.619999885559082,
      "high": 10.6899995803833,
      "low": 10.59000015258789,
      "close": 10.630000114440918,
      "volume": 51600
    },
    {
      "time": "2025-12-01",
      "open": 10.609999656677246,
      "high": 10.6899995803833,
      "low": 10.5600004196167,
      "close": 10.59000015258789,
      "volume": 136100
    },
    {
      "time": "2025-12-02",
      "open": 10.630000114440918,
      "high": 10.649999618530273,
      "low": 10.569999694824219,
      "close": 10.649999618530273,
      "volume": 148000
    },
    {
      "time": "2025-12-03",
      "open": 10.680000305175781,
      "high": 10.75,
      "low": 10.609999656677246,
      "close": 10.739999771118164,
      "volume": 215300
    },
    {
      "time": "2025-12-04",
      "open": 10.739999771118164,
      "high": 11.050000190734863,
      "low": 10.670000076293945,
      "close": 11.050000190734863,
      "volume": 166600
    },
    {
      "time": "2025-12-05",
      "open": 11.050000190734863,
      "high": 11.050000190734863,
      "low": 10.84000015258789,
      "close": 10.859999656677246,
      "volume": 158300
    },
    {
      "time": "2025-12-08",
      "open": 10.899999618530273,
      "high": 10.970000267028809,
      "low": 10.819999694824219,
      "close": 10.880000114440918,
      "volume": 92800
    },
    {
      "time": "2025-12-09",
      "open": 10.920000076293945,
      "high": 10.970000267028809,
      "low": 10.710000038146973,
      "close": 10.789999961853027,
      "volume": 103900
    },
    {
      "time": "2025-12-10",
      "open": 10.850000381469727,
      "high": 11.010000228881836,
      "low": 10.800000190734863,
      "close": 11,
      "volume": 149700
    },
    {
      "time": "2025-12-11",
      "open": 11.020000457763672,
      "high": 11.039999961853027,
      "low": 10.84000015258789,
      "close": 10.970000267028809,
      "volume": 102900
    },
    {
      "time": "2025-12-12",
      "open": 10.869999885559082,
      "high": 10.899999618530273,
      "low": 10.8100004196167,
      "close": 10.829999923706055,
      "volume": 104400
    },
    {
      "time": "2025-12-15",
      "open": 10.899999618530273,
      "high": 10.949999809265137,
      "low": 10.8100004196167,
      "close": 10.880000114440918,
      "volume": 101200
    },
    {
      "time": "2025-12-16",
      "open": 10.850000381469727,
      "high": 10.949999809265137,
      "low": 10.6899995803833,
      "close": 10.75,
      "volume": 79500
    },
    {
      "time": "2025-12-17",
      "open": 10.710000038146973,
      "high": 10.880000114440918,
      "low": 10.670000076293945,
      "close": 10.699999809265137,
      "volume": 167800
    },
    {
      "time": "2025-12-18",
      "open": 10.770000457763672,
      "high": 10.869999885559082,
      "low": 10.720000267028809,
      "close": 10.800000190734863,
      "volume": 167100
    },
    {
      "time": "2025-12-19",
      "open": 10.84000015258789,
      "high": 10.869999885559082,
      "low": 10.710000038146973,
      "close": 10.770000457763672,
      "volume": 175000
    },
    {
      "time": "2025-12-22",
      "open": 10.710000038146973,
      "high": 10.949999809265137,
      "low": 10.640000343322754,
      "close": 10.699999809265137,
      "volume": 367600
    },
    {
      "time": "2025-12-23",
      "open": 10.710000038146973,
      "high": 10.75,
      "low": 10.600000381469727,
      "close": 10.640000343322754,
      "volume": 185700
    },
    {
      "time": "2025-12-24",
      "open": 10.630000114440918,
      "high": 10.710000038146973,
      "low": 10.5600004196167,
      "close": 10.630000114440918,
      "volume": 93100
    },
    {
      "time": "2025-12-26",
      "open": 10.65999984741211,
      "high": 10.670000076293945,
      "low": 10.550000190734863,
      "close": 10.630000114440918,
      "volume": 172800
    },
    {
      "time": "2025-12-29",
      "open": 10.649999618530273,
      "high": 10.649999618530273,
      "low": 10.539999961853027,
      "close": 10.630000114440918,
      "volume": 257100
    },
    {
      "time": "2025-12-30",
      "open": 10.680000305175781,
      "high": 10.760000228881836,
      "low": 10.630000114440918,
      "close": 10.75,
      "volume": 217700
    },
    {
      "time": "2025-12-31",
      "open": 10.789999961853027,
      "high": 10.8100004196167,
      "low": 10.579999923706055,
      "close": 10.710000038146973,
      "volume": 438100
    },
    {
      "time": "2026-01-02",
      "open": 10.729999542236328,
      "high": 10.729999542236328,
      "low": 10.640000343322754,
      "close": 10.680000305175781,
      "volume": 102800
    },
    {
      "time": "2026-01-05",
      "open": 10.6899995803833,
      "high": 10.710000038146973,
      "low": 10.640000343322754,
      "close": 10.710000038146973,
      "volume": 84700
    },
    {
      "time": "2026-01-06",
      "open": 10.710000038146973,
      "high": 10.710000038146973,
      "low": 10.609999656677246,
      "close": 10.6899995803833,
      "volume": 97400
    },
    {
      "time": "2026-01-07",
      "open": 10.75,
      "high": 10.829999923706055,
      "low": 10.720000267028809,
      "close": 10.829999923706055,
      "volume": 74800
    },
    {
      "time": "2026-01-08",
      "open": 10.819999694824219,
      "high": 10.880000114440918,
      "low": 10.789999961853027,
      "close": 10.880000114440918,
      "volume": 60500
    },
    {
      "time": "2026-01-09",
      "open": 10.930000305175781,
      "high": 10.930000305175781,
      "low": 10.850000381469727,
      "close": 10.90999984741211,
      "volume": 33000
    },
    {
      "time": "2026-01-12",
      "open": 10.90999984741211,
      "high": 10.979999542236328,
      "low": 10.850000381469727,
      "close": 10.930000305175781,
      "volume": 44900
    },
    {
      "time": "2026-01-13",
      "open": 10.970000267028809,
      "high": 11,
      "low": 10.930000305175781,
      "close": 10.960000038146973,
      "volume": 53400
    },
    {
      "time": "2026-01-14",
      "open": 10.979999542236328,
      "high": 11.039999961853027,
      "low": 10.90999984741211,
      "close": 11,
      "volume": 63100
    },
    {
      "time": "2026-01-15",
      "open": 11.050000190734863,
      "high": 11.119999885559082,
      "low": 11,
      "close": 11.050000190734863,
      "volume": 83500
    },
    {
      "time": "2026-01-16",
      "open": 11.020000457763672,
      "high": 11.079999923706055,
      "low": 10.960000038146973,
      "close": 11.0600004196167,
      "volume": 103500
    },
    {
      "time": "2026-01-20",
      "open": 10.970000267028809,
      "high": 10.989999771118164,
      "low": 10.850000381469727,
      "close": 10.899999618530273,
      "volume": 101700
    },
    {
      "time": "2026-01-21",
      "open": 10.920000076293945,
      "high": 11.020000457763672,
      "low": 10.880000114440918,
      "close": 10.989999771118164,
      "volume": 120500
    },
    {
      "time": "2026-01-22",
      "open": 11.020000457763672,
      "high": 11.020000457763672,
      "low": 10.850000381469727,
      "close": 10.9399995803833,
      "volume": 63200
    },
    {
      "time": "2026-01-23",
      "open": 10.960000038146973,
      "high": 10.970000267028809,
      "low": 10.920000076293945,
      "close": 10.970000267028809,
      "volume": 136600
    },
    {
      "time": "2026-01-26",
      "open": 10.970000267028809,
      "high": 10.970000267028809,
      "low": 10.920000076293945,
      "close": 10.970000267028809,
      "volume": 69000
    },
    {
      "time": "2026-01-27",
      "open": 10.90999984741211,
      "high": 11.039999961853027,
      "low": 10.90999984741211,
      "close": 11.020000457763672,
      "volume": 141500
    },
    {
      "time": "2026-01-28",
      "open": 11.050000190734863,
      "high": 11.100000381469727,
      "low": 11,
      "close": 11.069999694824219,
      "volume": 81400
    },
    {
      "time": "2026-01-29",
      "open": 11.100000381469727,
      "high": 11.100000381469727,
      "low": 11.020000457763672,
      "close": 11.069999694824219,
      "volume": 52000
    },
    {
      "time": "2026-01-30",
      "open": 11.100000381469727,
      "high": 11.130000114440918,
      "low": 11.010000228881836,
      "close": 11.069999694824219,
      "volume": 99500
    },
    {
      "time": "2026-02-02",
      "open": 11.149999618530273,
      "high": 11.1899995803833,
      "low": 11.0600004196167,
      "close": 11.109999656677246,
      "volume": 84300
    },
    {
      "time": "2026-02-03",
      "open": 11.15999984741211,
      "high": 11.239999771118164,
      "low": 11.0600004196167,
      "close": 11.119999885559082,
      "volume": 150200
    },
    {
      "time": "2026-02-04",
      "open": 11.149999618530273,
      "high": 11.260000228881836,
      "low": 11.140000343322754,
      "close": 11.15999984741211,
      "volume": 173000
    },
    {
      "time": "2026-02-05",
      "open": 11.1899995803833,
      "high": 11.25,
      "low": 11.140000343322754,
      "close": 11.140000343322754,
      "volume": 131900
    },
    {
      "time": "2026-02-06",
      "open": 11.170000076293945,
      "high": 11.210000038146973,
      "low": 11.069999694824219,
      "close": 11.170000076293945,
      "volume": 87200
    },
    {
      "time": "2026-02-09",
      "open": 11.170000076293945,
      "high": 11.25,
      "low": 11.130000114440918,
      "close": 11.170000076293945,
      "volume": 87900
    },
    {
      "time": "2026-02-10",
      "open": 11.180000305175781,
      "high": 11.260000228881836,
      "low": 11.180000305175781,
      "close": 11.210000038146973,
      "volume": 57500
    },
    {
      "time": "2026-02-11",
      "open": 11.260000228881836,
      "high": 11.260000228881836,
      "low": 11.15999984741211,
      "close": 11.229999542236328,
      "volume": 60400
    },
    {
      "time": "2026-02-12",
      "open": 11.229999542236328,
      "high": 11.25,
      "low": 11.109999656677246,
      "close": 11.199999809265137,
      "volume": 80100
    },
    {
      "time": "2026-02-13",
      "open": 11.239999771118164,
      "high": 11.239999771118164,
      "low": 11.0600004196167,
      "close": 11.180000305175781,
      "volume": 80500
    },
    {
      "time": "2026-02-17",
      "open": 11.180000305175781,
      "high": 11.180000305175781,
      "low": 11.100000381469727,
      "close": 11.130000114440918,
      "volume": 47000
    },
    {
      "time": "2026-02-18",
      "open": 11.149999618530273,
      "high": 11.15999984741211,
      "low": 11.119999885559082,
      "close": 11.140000343322754,
      "volume": 30100
    },
    {
      "time": "2026-02-19",
      "open": 11.15999984741211,
      "high": 11.170000076293945,
      "low": 11.0600004196167,
      "close": 11.119999885559082,
      "volume": 67700
    },
    {
      "time": "2026-02-20",
      "open": 11.130000114440918,
      "high": 11.149999618530273,
      "low": 11.050000190734863,
      "close": 11.069999694824219,
      "volume": 85900
    },
    {
      "time": "2026-02-23",
      "open": 11.109999656677246,
      "high": 11.149999618530273,
      "low": 11.069999694824219,
      "close": 11.130000114440918,
      "volume": 55000
    },
    {
      "time": "2026-02-24",
      "open": 11.15999984741211,
      "high": 11.1899995803833,
      "low": 11.09000015258789,
      "close": 11.100000381469727,
      "volume": 85200
    },
    {
      "time": "2026-02-25",
      "open": 11.15999984741211,
      "high": 11.15999984741211,
      "low": 10.979999542236328,
      "close": 11.020000457763672,
      "volume": 145700
    },
    {
      "time": "2026-02-26",
      "open": 11.039999961853027,
      "high": 11.050000190734863,
      "low": 10.949999809265137,
      "close": 11.020000457763672,
      "volume": 99800
    },
    {
      "time": "2026-02-27",
      "open": 11.0600004196167,
      "high": 11.09000015258789,
      "low": 11.039999961853027,
      "close": 11.079999923706055,
      "volume": 108400
    },
    {
      "time": "2026-03-02",
      "open": 11.09000015258789,
      "high": 11.09000015258789,
      "low": 10.989999771118164,
      "close": 11.029999732971191,
      "volume": 182600
    },
    {
      "time": "2026-03-03",
      "open": 10.979999542236328,
      "high": 11.010000228881836,
      "low": 10.850000381469727,
      "close": 10.9399995803833,
      "volume": 98800
    },
    {
      "time": "2026-03-04",
      "open": 10.979999542236328,
      "high": 11,
      "low": 10.930000305175781,
      "close": 10.949999809265137,
      "volume": 66100
    },
    {
      "time": "2026-03-05",
      "open": 10.920000076293945,
      "high": 10.979999542236328,
      "low": 10.90999984741211,
      "close": 10.970000267028809,
      "volume": 111300
    },
    {
      "time": "2026-03-06",
      "open": 10.949999809265137,
      "high": 10.960000038146973,
      "low": 10.8100004196167,
      "close": 10.930000305175781,
      "volume": 101900
    },
    {
      "time": "2026-03-09",
      "open": 10.899999618530273,
      "high": 11,
      "low": 10.84000015258789,
      "close": 10.869999885559082,
      "volume": 50100
    },
    {
      "time": "2026-03-10",
      "open": 10.890000343322754,
      "high": 10.899999618530273,
      "low": 10.880000114440918,
      "close": 10.899999618530273,
      "volume": 111700
    },
    {
      "time": "2026-03-11",
      "open": 10.869999885559082,
      "high": 10.949999809265137,
      "low": 10.869999885559082,
      "close": 10.890000343322754,
      "volume": 83000
    },
    {
      "time": "2026-03-12",
      "open": 10.869999885559082,
      "high": 10.9399995803833,
      "low": 10.75,
      "close": 10.779999732971191,
      "volume": 60200
    },
    {
      "time": "2026-03-13",
      "open": 10.819999694824219,
      "high": 10.859999656677246,
      "low": 10.75,
      "close": 10.789999961853027,
      "volume": 91800
    },
    {
      "time": "2026-03-16",
      "open": 10.869999885559082,
      "high": 10.869999885559082,
      "low": 10.770000457763672,
      "close": 10.829999923706055,
      "volume": 53700
    },
    {
      "time": "2026-03-17",
      "open": 10.859999656677246,
      "high": 10.869999885559082,
      "low": 10.770000457763672,
      "close": 10.819999694824219,
      "volume": 56100
    },
    {
      "time": "2026-03-18",
      "open": 10.819999694824219,
      "high": 10.84000015258789,
      "low": 10.6899995803833,
      "close": 10.720000267028809,
      "volume": 64800
    },
    {
      "time": "2026-03-19",
      "open": 10.710000038146973,
      "high": 10.729999542236328,
      "low": 10.539999961853027,
      "close": 10.619999885559082,
      "volume": 185500
    },
    {
      "time": "2026-03-20",
      "open": 10.649999618530273,
      "high": 10.699999809265137,
      "low": 10.5,
      "close": 10.529999732971191,
      "volume": 103900
    },
    {
      "time": "2026-03-23",
      "open": 10.59000015258789,
      "high": 10.619999885559082,
      "low": 10.529999732971191,
      "close": 10.529999732971191,
      "volume": 74700
    },
    {
      "time": "2026-03-24",
      "open": 10.5,
      "high": 10.510000228881836,
      "low": 10.430000305175781,
      "close": 10.449999809265137,
      "volume": 140700
    },
    {
      "time": "2026-03-25",
      "open": 10.529999732971191,
      "high": 10.609999656677246,
      "low": 10.470000267028809,
      "close": 10.539999961853027,
      "volume": 81900
    },
    {
      "time": "2026-03-26",
      "open": 10.529999732971191,
      "high": 10.5600004196167,
      "low": 10.449999809265137,
      "close": 10.479999542236328,
      "volume": 76300
    },
    {
      "time": "2026-03-27",
      "open": 10.4399995803833,
      "high": 10.470000267028809,
      "low": 10.350000381469727,
      "close": 10.399999618530273,
      "volume": 113000
    },
    {
      "time": "2026-03-30",
      "open": 10.4399995803833,
      "high": 10.449999809265137,
      "low": 10.170000076293945,
      "close": 10.229999542236328,
      "volume": 141700
    },
    {
      "time": "2026-03-31",
      "open": 10.260000228881836,
      "high": 10.609999656677246,
      "low": 10.25,
      "close": 10.609999656677246,
      "volume": 194500
    },
    {
      "time": "2026-04-01",
      "open": 10.579999923706055,
      "high": 10.65999984741211,
      "low": 10.569999694824219,
      "close": 10.619999885559082,
      "volume": 115800
    },
    {
      "time": "2026-04-02",
      "open": 10.59000015258789,
      "high": 10.59000015258789,
      "low": 10.510000228881836,
      "close": 10.5600004196167,
      "volume": 76600
    },
    {
      "time": "2026-04-06",
      "open": 10.569999694824219,
      "high": 10.619999885559082,
      "low": 10.5,
      "close": 10.539999961853027,
      "volume": 170900
    },
    {
      "time": "2026-04-07",
      "open": 10.520000457763672,
      "high": 10.5600004196167,
      "low": 10.430000305175781,
      "close": 10.5600004196167,
      "volume": 285300
    },
    {
      "time": "2026-04-08",
      "open": 10.630000114440918,
      "high": 10.8100004196167,
      "low": 10.630000114440918,
      "close": 10.760000228881836,
      "volume": 111400
    },
    {
      "time": "2026-04-09",
      "open": 10.760000228881836,
      "high": 10.90999984741211,
      "low": 10.720000267028809,
      "close": 10.869999885559082,
      "volume": 158900
    },
    {
      "time": "2026-04-10",
      "open": 10.84000015258789,
      "high": 10.84000015258789,
      "low": 10.760000228881836,
      "close": 10.779999732971191,
      "volume": 54300
    },
    {
      "time": "2026-04-13",
      "open": 10.75,
      "high": 10.850000381469727,
      "low": 10.539999961853027,
      "close": 10.6899995803833,
      "volume": 149900
    },
    {
      "time": "2026-04-14",
      "open": 10.699999809265137,
      "high": 10.770000457763672,
      "low": 10.699999809265137,
      "close": 10.720000267028809,
      "volume": 63900
    },
    {
      "time": "2026-04-15",
      "open": 10.65999984741211,
      "high": 10.75,
      "low": 10.619999885559082,
      "close": 10.680000305175781,
      "volume": 51700
    },
    {
      "time": "2026-04-16",
      "open": 10.720000267028809,
      "high": 10.720000267028809,
      "low": 10.640000343322754,
      "close": 10.649999618530273,
      "volume": 46100
    },
    {
      "time": "2026-04-17",
      "open": 10.710000038146973,
      "high": 10.75,
      "low": 10.649999618530273,
      "close": 10.729999542236328,
      "volume": 70200
    },
    {
      "time": "2026-04-20",
      "open": 10.6899995803833,
      "high": 10.75,
      "low": 10.619999885559082,
      "close": 10.6899995803833,
      "volume": 69100
    },
    {
      "time": "2026-04-21",
      "open": 10.720000267028809,
      "high": 10.75,
      "low": 10.600000381469727,
      "close": 10.649999618530273,
      "volume": 79900
    },
    {
      "time": "2026-04-22",
      "open": 10.630000114440918,
      "high": 10.65999984741211,
      "low": 10.529999732971191,
      "close": 10.609999656677246,
      "volume": 141400
    },
    {
      "time": "2026-04-23",
      "open": 10.569999694824219,
      "high": 10.640000343322754,
      "low": 10.5600004196167,
      "close": 10.5600004196167,
      "volume": 110100
    },
    {
      "time": "2026-04-24",
      "open": 10.600000381469727,
      "high": 10.600000381469727,
      "low": 10.489999771118164,
      "close": 10.550000190734863,
      "volume": 90000
    },
    {
      "time": "2026-04-27",
      "open": 10.529999732971191,
      "high": 10.600000381469727,
      "low": 10.520000457763672,
      "close": 10.550000190734863,
      "volume": 115400
    },
    {
      "time": "2026-04-28",
      "open": 10.520000457763672,
      "high": 10.5600004196167,
      "low": 10.510000228881836,
      "close": 10.529999732971191,
      "volume": 122900
    },
    {
      "time": "2026-04-29",
      "open": 10.510000228881836,
      "high": 10.520000457763672,
      "low": 10.470000267028809,
      "close": 10.5,
      "volume": 83700
    },
    {
      "time": "2026-04-30",
      "open": 10.5,
      "high": 10.569999694824219,
      "low": 10.460000038146973,
      "close": 10.520000457763672,
      "volume": 145500
    },
    {
      "time": "2026-05-01",
      "open": 10.520000457763672,
      "high": 10.569999694824219,
      "low": 10.510000228881836,
      "close": 10.5600004196167,
      "volume": 145300
    },
    {
      "time": "2026-05-04",
      "open": 10.520000457763672,
      "high": 10.550000190734863,
      "low": 10.470000267028809,
      "close": 10.489999771118164,
      "volume": 169500
    },
    {
      "time": "2026-05-05",
      "open": 10.5,
      "high": 10.59000015258789,
      "low": 10.5,
      "close": 10.59000015258789,
      "volume": 161900
    },
    {
      "time": "2026-05-06",
      "open": 10.640000343322754,
      "high": 10.75,
      "low": 10.640000343322754,
      "close": 10.739999771118164,
      "volume": 166400
    },
    {
      "time": "2026-05-07",
      "open": 10.729999542236328,
      "high": 10.75,
      "low": 10.699999809265137,
      "close": 10.710000038146973,
      "volume": 134700
    },
    {
      "time": "2026-05-08",
      "open": 10.710000038146973,
      "high": 10.739999771118164,
      "low": 10.680000305175781,
      "close": 10.710000038146973,
      "volume": 60700
    },
    {
      "time": "2026-05-11",
      "open": 10.739999771118164,
      "high": 10.760000228881836,
      "low": 10.710000038146973,
      "close": 10.739999771118164,
      "volume": 94400
    },
    {
      "time": "2026-05-12",
      "open": 10.729999542236328,
      "high": 10.779999732971191,
      "low": 10.699999809265137,
      "close": 10.779999732971191,
      "volume": 118100
    },
    {
      "time": "2026-05-13",
      "open": 10.770000457763672,
      "high": 10.819999694824219,
      "low": 10.729999542236328,
      "close": 10.789999961853027,
      "volume": 72200
    },
    {
      "time": "2026-05-14",
      "open": 10.819999694824219,
      "high": 10.859999656677246,
      "low": 10.760000228881836,
      "close": 10.850000381469727,
      "volume": 79000
    },
    {
      "time": "2026-05-15",
      "open": 10.729999542236328,
      "high": 10.729999542236328,
      "low": 10.640000343322754,
      "close": 10.6899995803833,
      "volume": 89800
    },
    {
      "time": "2026-05-18",
      "open": 10.720000267028809,
      "high": 10.720000267028809,
      "low": 10.539999961853027,
      "close": 10.609999656677246,
      "volume": 76100
    },
    {
      "time": "2026-05-19",
      "open": 10.539999961853027,
      "high": 10.59000015258789,
      "low": 10.479999542236328,
      "close": 10.5,
      "volume": 115900
    },
    {
      "time": "2026-05-20",
      "open": 10.550000190734863,
      "high": 10.600000381469727,
      "low": 10.470000267028809,
      "close": 10.579999923706055,
      "volume": 85900
    },
    {
      "time": "2026-05-21",
      "open": 10.59000015258789,
      "high": 10.630000114440918,
      "low": 10.489999771118164,
      "close": 10.529999732971191,
      "volume": 90800
    },
    {
      "time": "2026-05-22",
      "open": 10.630000114440918,
      "high": 10.630000114440918,
      "low": 10.5,
      "close": 10.539999961853027,
      "volume": 133800
    },
    {
      "time": "2026-05-26",
      "open": 10.619999885559082,
      "high": 10.670000076293945,
      "low": 10.59000015258789,
      "close": 10.670000076293945,
      "volume": 90900
    },
    {
      "time": "2026-05-27",
      "open": 10.680000305175781,
      "high": 10.699999809265137,
      "low": 10.569999694824219,
      "close": 10.680000305175781,
      "volume": 107400
    },
    {
      "time": "2026-05-28",
      "open": 10.720000267028809,
      "high": 10.75,
      "low": 10.6899995803833,
      "close": 10.720000267028809,
      "volume": 103800
    },
    {
      "time": "2026-05-29",
      "open": 10.75,
      "high": 10.829999923706055,
      "low": 10.720000267028809,
      "close": 10.75,
      "volume": 91800
    },
    {
      "time": "2026-06-01",
      "open": 10.789999961853027,
      "high": 10.8100004196167,
      "low": 10.720000267028809,
      "close": 10.729999542236328,
      "volume": 103600
    },
    {
      "time": "2026-06-02",
      "open": 10.729999542236328,
      "high": 10.75,
      "low": 10.680000305175781,
      "close": 10.710000038146973,
      "volume": 147000
    },
    {
      "time": "2026-06-03",
      "open": 10.649999618530273,
      "high": 10.699999809265137,
      "low": 10.619999885559082,
      "close": 10.640000343322754,
      "volume": 116700
    },
    {
      "time": "2026-06-04",
      "open": 10.65999984741211,
      "high": 10.710000038146973,
      "low": 10.649999618530273,
      "close": 10.699999809265137,
      "volume": 58700
    },
    {
      "time": "2026-06-05",
      "open": 10.680000305175781,
      "high": 10.6899995803833,
      "low": 10.65999984741211,
      "close": 10.65999984741211,
      "volume": 56800
    },
    {
      "time": "2026-06-08",
      "open": 10.65999984741211,
      "high": 10.720000267028809,
      "low": 10.619999885559082,
      "close": 10.630000114440918,
      "volume": 96500
    },
    {
      "time": "2026-06-09",
      "open": 10.630000114440918,
      "high": 10.699999809265137,
      "low": 10.609999656677246,
      "close": 10.65999984741211,
      "volume": 68300
    },
    {
      "time": "2026-06-10",
      "open": 10.640000343322754,
      "high": 10.760000228881836,
      "low": 10.640000343322754,
      "close": 10.710000038146973,
      "volume": 104500
    },
    {
      "time": "2026-06-11",
      "open": 10.710000038146973,
      "high": 10.75,
      "low": 10.680000305175781,
      "close": 10.739999771118164,
      "volume": 124000
    },
    {
      "time": "2026-06-12",
      "open": 10.770000457763672,
      "high": 10.779999732971191,
      "low": 10.720000267028809,
      "close": 10.739999771118164,
      "volume": 58000
    },
    {
      "time": "2026-06-15",
      "open": 10.699999809265137,
      "high": 10.789999961853027,
      "low": 10.670000076293945,
      "close": 10.6899995803833,
      "volume": 51500
    },
    {
      "time": "2026-06-16",
      "open": 10.670000076293945,
      "high": 10.800000190734863,
      "low": 10.619999885559082,
      "close": 10.640000343322754,
      "volume": 266900
    },
    {
      "time": "2026-06-17",
      "open": 10.630000114440918,
      "high": 10.680000305175781,
      "low": 10.619999885559082,
      "close": 10.640000343322754,
      "volume": 111900
    },
    {
      "time": "2026-06-18",
      "open": 10.6899995803833,
      "high": 10.729999542236328,
      "low": 10.640000343322754,
      "close": 10.680000305175781,
      "volume": 168100
    },
    {
      "time": "2026-06-22",
      "open": 10.640000343322754,
      "high": 10.699999809265137,
      "low": 10.579999923706055,
      "close": 10.65999984741211,
      "volume": 117700
    },
    {
      "time": "2026-06-23",
      "open": 10.600000381469727,
      "high": 10.720000267028809,
      "low": 10.600000381469727,
      "close": 10.699999809265137,
      "volume": 102100
    },
    {
      "time": "2026-06-24",
      "open": 10.699999809265137,
      "high": 10.800000190734863,
      "low": 10.699999809265137,
      "close": 10.779999732971191,
      "volume": 74300
    },
    {
      "time": "2026-06-25",
      "open": 10.819999694824219,
      "high": 10.859999656677246,
      "low": 10.760000228881836,
      "close": 10.770000457763672,
      "volume": 91300
    },
    {
      "time": "2026-06-26",
      "open": 10.729999542236328,
      "high": 10.829999923706055,
      "low": 10.729999542236328,
      "close": 10.819999694824219,
      "volume": 92900
    },
    {
      "time": "2026-06-29",
      "open": 10.850000381469727,
      "high": 10.949999809265137,
      "low": 10.850000381469727,
      "close": 10.920000076293945,
      "volume": 94000
    },
    {
      "time": "2026-06-30",
      "open": 10.899999618530273,
      "high": 11.010000228881836,
      "low": 10.899999618530273,
      "close": 11.010000228881836,
      "volume": 261700
    },
    {
      "time": "2026-07-01",
      "open": 11,
      "high": 11.029999732971191,
      "low": 10.890000343322754,
      "close": 11.029999732971191,
      "volume": 115600
    },
    {
      "time": "2026-07-02",
      "open": 10.960000038146973,
      "high": 11.100000381469727,
      "low": 10.960000038146973,
      "close": 11,
      "volume": 190800
    },
    {
      "time": "2026-07-06",
      "open": 11.0600004196167,
      "high": 11.0600004196167,
      "low": 10.989999771118164,
      "close": 11.039999961853027,
      "volume": 46100
    },
    {
      "time": "2026-07-07",
      "open": 11,
      "high": 11.020000457763672,
      "low": 10.90999984741211,
      "close": 10.920000076293945,
      "volume": 72300
    },
    {
      "time": "2026-07-08",
      "open": 10.850000381469727,
      "high": 10.9399995803833,
      "low": 10.829999923706055,
      "close": 10.869999885559082,
      "volume": 54400
    },
    {
      "time": "2026-07-09",
      "open": 10.90999984741211,
      "high": 10.949999809265137,
      "low": 10.859999656677246,
      "close": 10.930000305175781,
      "volume": 76700
    },
    {
      "time": "2026-07-10",
      "open": 10.920000076293945,
      "high": 10.960000038146973,
      "low": 10.899999618530273,
      "close": 10.9399995803833,
      "volume": 92300
    },
    {
      "time": "2026-07-13",
      "open": 10.899999618530273,
      "high": 10.9399995803833,
      "low": 10.880000114440918,
      "close": 10.899999618530273,
      "volume": 56600
    },
    {
      "time": "2026-07-14",
      "open": 10.899999618530273,
      "high": 10.949999809265137,
      "low": 10.890000343322754,
      "close": 10.9399995803833,
      "volume": 78400
    },
    {
      "time": "2026-07-15",
      "open": 10.930000305175781,
      "high": 10.949999809265137,
      "low": 10.880000114440918,
      "close": 10.899999618530273,
      "volume": 119600
    },
    {
      "time": "2026-07-16",
      "open": 10.859999656677246,
      "high": 10.899999618530273,
      "low": 10.8100004196167,
      "close": 10.819999694824219,
      "volume": 85800
    },
    {
      "time": "2026-07-17",
      "open": 10.75,
      "high": 10.890000343322754,
      "low": 10.739999771118164,
      "close": 10.800000190734863,
      "volume": 121000
    },
    {
      "time": "2026-07-20",
      "open": 10.649999618530273,
      "high": 10.75,
      "low": 10.579999923706055,
      "close": 10.739999771118164,
      "volume": 491300
    },
    {
      "time": "2026-07-21",
      "open": 10.6899995803833,
      "high": 10.699999809265137,
      "low": 10.649999618530273,
      "close": 10.670000076293945,
      "volume": 641200
    },
    {
      "time": "2026-07-22",
      "open": 10.630000114440918,
      "high": 10.6899995803833,
      "low": 10.579999923706055,
      "close": 10.59000015258789,
      "volume": 423400
    },
    {
      "time": "2026-07-23",
      "open": 10.550000190734863,
      "high": 10.569999694824219,
      "low": 10.489999771118164,
      "close": 10.5,
      "volume": 430200
    },
    {
      "time": "2026-07-24",
      "open": 10.5,
      "high": 10.520000457763672,
      "low": 10.4399995803833,
      "close": 10.460000038146973,
      "volume": 490299
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 10.849599952697753
    },
    {
      "time": "2025-10-06",
      "value": 10.863399963378907
    },
    {
      "time": "2025-10-07",
      "value": 10.87879997253418
    },
    {
      "time": "2025-10-08",
      "value": 10.893799972534179
    },
    {
      "time": "2025-10-09",
      "value": 10.902399959564208
    },
    {
      "time": "2025-10-10",
      "value": 10.909799957275391
    },
    {
      "time": "2025-10-13",
      "value": 10.918199958801269
    },
    {
      "time": "2025-10-14",
      "value": 10.927799949645996
    },
    {
      "time": "2025-10-15",
      "value": 10.935999946594238
    },
    {
      "time": "2025-10-16",
      "value": 10.94319995880127
    },
    {
      "time": "2025-10-17",
      "value": 10.948599948883057
    },
    {
      "time": "2025-10-20",
      "value": 10.955199947357178
    },
    {
      "time": "2025-10-21",
      "value": 10.961799945831299
    },
    {
      "time": "2025-10-22",
      "value": 10.970199947357179
    },
    {
      "time": "2025-10-23",
      "value": 10.97839994430542
    },
    {
      "time": "2025-10-24",
      "value": 10.986199951171875
    },
    {
      "time": "2025-10-27",
      "value": 10.994399948120117
    },
    {
      "time": "2025-10-28",
      "value": 11.002199954986573
    },
    {
      "time": "2025-10-29",
      "value": 11.009199962615966
    },
    {
      "time": "2025-10-30",
      "value": 11.015199966430664
    },
    {
      "time": "2025-10-31",
      "value": 11.02379997253418
    },
    {
      "time": "2025-11-03",
      "value": 11.028999977111816
    },
    {
      "time": "2025-11-04",
      "value": 11.034399967193604
    },
    {
      "time": "2025-11-05",
      "value": 11.037399959564208
    },
    {
      "time": "2025-11-06",
      "value": 11.041799964904785
    },
    {
      "time": "2025-11-07",
      "value": 11.045199966430664
    },
    {
      "time": "2025-11-10",
      "value": 11.047199974060058
    },
    {
      "time": "2025-11-11",
      "value": 11.053399982452392
    },
    {
      "time": "2025-11-12",
      "value": 11.057999992370606
    },
    {
      "time": "2025-11-13",
      "value": 11.059999980926513
    },
    {
      "time": "2025-11-14",
      "value": 11.054799976348876
    },
    {
      "time": "2025-11-17",
      "value": 11.046599979400634
    },
    {
      "time": "2025-11-18",
      "value": 11.033599967956542
    },
    {
      "time": "2025-11-19",
      "value": 11.017399978637695
    },
    {
      "time": "2025-11-20",
      "value": 10.995599975585938
    },
    {
      "time": "2025-11-21",
      "value": 10.969199981689453
    },
    {
      "time": "2025-11-24",
      "value": 10.947599983215332
    },
    {
      "time": "2025-11-25",
      "value": 10.927999992370605
    },
    {
      "time": "2025-11-26",
      "value": 10.910599994659425
    },
    {
      "time": "2025-11-28",
      "value": 10.892999992370605
    },
    {
      "time": "2025-12-01",
      "value": 10.875200004577637
    },
    {
      "time": "2025-12-02",
      "value": 10.861599998474121
    },
    {
      "time": "2025-12-03",
      "value": 10.847600002288818
    },
    {
      "time": "2025-12-04",
      "value": 10.847399997711182
    },
    {
      "time": "2025-12-05",
      "value": 10.842199993133544
    },
    {
      "time": "2025-12-08",
      "value": 10.83659999847412
    },
    {
      "time": "2025-12-09",
      "value": 10.828199996948243
    },
    {
      "time": "2025-12-10",
      "value": 10.826199989318848
    },
    {
      "time": "2025-12-11",
      "value": 10.821399993896485
    },
    {
      "time": "2025-12-12",
      "value": 10.815999984741211
    },
    {
      "time": "2025-12-15",
      "value": 10.812199993133545
    },
    {
      "time": "2025-12-16",
      "value": 10.808799991607666
    },
    {
      "time": "2025-12-17",
      "value": 10.80279998779297
    },
    {
      "time": "2025-12-18",
      "value": 10.798199996948242
    },
    {
      "time": "2025-12-19",
      "value": 10.798800010681152
    },
    {
      "time": "2025-12-22",
      "value": 10.79820001602173
    },
    {
      "time": "2025-12-23",
      "value": 10.795800018310548
    },
    {
      "time": "2025-12-24",
      "value": 10.792000026702881
    },
    {
      "time": "2025-12-26",
      "value": 10.788800029754638
    },
    {
      "time": "2025-12-29",
      "value": 10.786000022888183
    },
    {
      "time": "2025-12-30",
      "value": 10.786400032043456
    },
    {
      "time": "2025-12-31",
      "value": 10.785000038146972
    },
    {
      "time": "2026-01-02",
      "value": 10.780800037384033
    },
    {
      "time": "2026-01-05",
      "value": 10.774200038909912
    },
    {
      "time": "2026-01-06",
      "value": 10.768200035095214
    },
    {
      "time": "2026-01-07",
      "value": 10.765600032806397
    },
    {
      "time": "2026-01-08",
      "value": 10.764200038909912
    },
    {
      "time": "2026-01-09",
      "value": 10.7646000289917
    },
    {
      "time": "2026-01-12",
      "value": 10.766200027465821
    },
    {
      "time": "2026-01-13",
      "value": 10.769200019836425
    },
    {
      "time": "2026-01-14",
      "value": 10.77060001373291
    },
    {
      "time": "2026-01-15",
      "value": 10.774200019836426
    },
    {
      "time": "2026-01-16",
      "value": 10.779000034332276
    },
    {
      "time": "2026-01-20",
      "value": 10.782200031280517
    },
    {
      "time": "2026-01-21",
      "value": 10.78620002746582
    },
    {
      "time": "2026-01-22",
      "value": 10.788800010681152
    },
    {
      "time": "2026-01-23",
      "value": 10.791600017547607
    },
    {
      "time": "2026-01-26",
      "value": 10.791800022125244
    },
    {
      "time": "2026-01-27",
      "value": 10.793000030517579
    },
    {
      "time": "2026-01-28",
      "value": 10.79620002746582
    },
    {
      "time": "2026-01-29",
      "value": 10.7996000289917
    },
    {
      "time": "2026-01-30",
      "value": 10.804200019836426
    },
    {
      "time": "2026-02-02",
      "value": 10.813200016021728
    },
    {
      "time": "2026-02-03",
      "value": 10.823800010681152
    },
    {
      "time": "2026-02-04",
      "value": 10.837800006866456
    },
    {
      "time": "2026-02-05",
      "value": 10.851200008392334
    },
    {
      "time": "2026-02-06",
      "value": 10.864000015258789
    },
    {
      "time": "2026-02-09",
      "value": 10.875400009155273
    },
    {
      "time": "2026-02-10",
      "value": 10.887200012207032
    },
    {
      "time": "2026-02-11",
      "value": 10.899200000762939
    },
    {
      "time": "2026-02-12",
      "value": 10.911399993896485
    },
    {
      "time": "2026-02-13",
      "value": 10.922000007629395
    },
    {
      "time": "2026-02-17",
      "value": 10.92980001449585
    },
    {
      "time": "2026-02-18",
      "value": 10.931600017547607
    },
    {
      "time": "2026-02-19",
      "value": 10.936800022125244
    },
    {
      "time": "2026-02-20",
      "value": 10.94060001373291
    },
    {
      "time": "2026-02-23",
      "value": 10.947400016784668
    },
    {
      "time": "2026-02-24",
      "value": 10.949400024414063
    },
    {
      "time": "2026-02-25",
      "value": 10.95040002822876
    },
    {
      "time": "2026-02-26",
      "value": 10.954200038909912
    },
    {
      "time": "2026-02-27",
      "value": 10.958200035095215
    },
    {
      "time": "2026-03-02",
      "value": 10.963800029754639
    },
    {
      "time": "2026-03-03",
      "value": 10.968600025177002
    },
    {
      "time": "2026-03-04",
      "value": 10.971600017547608
    },
    {
      "time": "2026-03-05",
      "value": 10.97560001373291
    },
    {
      "time": "2026-03-06",
      "value": 10.980200023651124
    },
    {
      "time": "2026-03-09",
      "value": 10.98480001449585
    },
    {
      "time": "2026-03-10",
      "value": 10.990200004577638
    },
    {
      "time": "2026-03-11",
      "value": 10.995400009155274
    },
    {
      "time": "2026-03-12",
      "value": 10.998400001525878
    },
    {
      "time": "2026-03-13",
      "value": 10.99920000076294
    },
    {
      "time": "2026-03-16",
      "value": 11.001599998474122
    },
    {
      "time": "2026-03-17",
      "value": 11.00439998626709
    },
    {
      "time": "2026-03-18",
      "value": 11.004599990844726
    },
    {
      "time": "2026-03-19",
      "value": 11.003199996948242
    },
    {
      "time": "2026-03-20",
      "value": 10.997199993133545
    },
    {
      "time": "2026-03-23",
      "value": 10.99019998550415
    },
    {
      "time": "2026-03-24",
      "value": 10.98099998474121
    },
    {
      "time": "2026-03-25",
      "value": 10.973199977874756
    },
    {
      "time": "2026-03-26",
      "value": 10.963599967956544
    },
    {
      "time": "2026-03-27",
      "value": 10.95159996032715
    },
    {
      "time": "2026-03-30",
      "value": 10.935199947357178
    },
    {
      "time": "2026-03-31",
      "value": 10.926199932098388
    },
    {
      "time": "2026-04-01",
      "value": 10.920599937438965
    },
    {
      "time": "2026-04-02",
      "value": 10.911999950408935
    },
    {
      "time": "2026-04-06",
      "value": 10.90399995803833
    },
    {
      "time": "2026-04-07",
      "value": 10.895799961090088
    },
    {
      "time": "2026-04-08",
      "value": 10.891599960327149
    },
    {
      "time": "2026-04-09",
      "value": 10.888599948883057
    },
    {
      "time": "2026-04-10",
      "value": 10.882799949645996
    },
    {
      "time": "2026-04-13",
      "value": 10.875199947357178
    },
    {
      "time": "2026-04-14",
      "value": 10.86819995880127
    },
    {
      "time": "2026-04-15",
      "value": 10.85959997177124
    },
    {
      "time": "2026-04-16",
      "value": 10.850199966430663
    },
    {
      "time": "2026-04-17",
      "value": 10.841599960327148
    },
    {
      "time": "2026-04-20",
      "value": 10.83259994506836
    },
    {
      "time": "2026-04-21",
      "value": 10.822199935913085
    },
    {
      "time": "2026-04-22",
      "value": 10.810999927520752
    },
    {
      "time": "2026-04-23",
      "value": 10.797999935150147
    },
    {
      "time": "2026-04-24",
      "value": 10.784399948120118
    },
    {
      "time": "2026-04-27",
      "value": 10.771399955749512
    },
    {
      "time": "2026-04-28",
      "value": 10.75839994430542
    },
    {
      "time": "2026-04-29",
      "value": 10.745799942016601
    },
    {
      "time": "2026-04-30",
      "value": 10.73339994430542
    },
    {
      "time": "2026-05-01",
      "value": 10.722199954986571
    },
    {
      "time": "2026-05-04",
      "value": 10.710599956512452
    },
    {
      "time": "2026-05-05",
      "value": 10.69979995727539
    },
    {
      "time": "2026-05-06",
      "value": 10.692599945068359
    },
    {
      "time": "2026-05-07",
      "value": 10.686399936676025
    },
    {
      "time": "2026-05-08",
      "value": 10.680199928283692
    },
    {
      "time": "2026-05-11",
      "value": 10.673399925231934
    },
    {
      "time": "2026-05-12",
      "value": 10.668399925231933
    },
    {
      "time": "2026-05-13",
      "value": 10.665399932861328
    },
    {
      "time": "2026-05-14",
      "value": 10.66339994430542
    },
    {
      "time": "2026-05-15",
      "value": 10.65779993057251
    },
    {
      "time": "2026-05-18",
      "value": 10.65139991760254
    },
    {
      "time": "2026-05-19",
      "value": 10.643999919891357
    },
    {
      "time": "2026-05-20",
      "value": 10.637599925994873
    },
    {
      "time": "2026-05-21",
      "value": 10.630399913787842
    },
    {
      "time": "2026-05-22",
      "value": 10.625599918365479
    },
    {
      "time": "2026-05-26",
      "value": 10.623199920654297
    },
    {
      "time": "2026-05-27",
      "value": 10.620199928283691
    },
    {
      "time": "2026-05-28",
      "value": 10.618199939727782
    },
    {
      "time": "2026-05-29",
      "value": 10.618799934387207
    },
    {
      "time": "2026-06-01",
      "value": 10.620999927520751
    },
    {
      "time": "2026-06-02",
      "value": 10.624599933624268
    },
    {
      "time": "2026-06-03",
      "value": 10.6267999458313
    },
    {
      "time": "2026-06-04",
      "value": 10.631799945831299
    },
    {
      "time": "2026-06-05",
      "value": 10.63419994354248
    },
    {
      "time": "2026-06-08",
      "value": 10.637199954986572
    },
    {
      "time": "2026-06-09",
      "value": 10.642399959564209
    },
    {
      "time": "2026-06-10",
      "value": 10.651999969482421
    },
    {
      "time": "2026-06-11",
      "value": 10.65459997177124
    },
    {
      "time": "2026-06-12",
      "value": 10.656999969482422
    },
    {
      "time": "2026-06-15",
      "value": 10.659599952697754
    },
    {
      "time": "2026-06-16",
      "value": 10.661599960327148
    },
    {
      "time": "2026-06-17",
      "value": 10.66319995880127
    },
    {
      "time": "2026-06-18",
      "value": 10.661599960327148
    },
    {
      "time": "2026-06-22",
      "value": 10.65739995956421
    },
    {
      "time": "2026-06-23",
      "value": 10.655799961090088
    },
    {
      "time": "2026-06-24",
      "value": 10.657599964141845
    },
    {
      "time": "2026-06-25",
      "value": 10.658599967956542
    },
    {
      "time": "2026-06-26",
      "value": 10.661399955749511
    },
    {
      "time": "2026-06-29",
      "value": 10.666799964904785
    },
    {
      "time": "2026-06-30",
      "value": 10.672399978637696
    },
    {
      "time": "2026-07-01",
      "value": 10.679199981689454
    },
    {
      "time": "2026-07-02",
      "value": 10.686199989318848
    },
    {
      "time": "2026-07-06",
      "value": 10.694799995422363
    },
    {
      "time": "2026-07-07",
      "value": 10.701999988555908
    },
    {
      "time": "2026-07-08",
      "value": 10.708399982452393
    },
    {
      "time": "2026-07-09",
      "value": 10.715999984741211
    },
    {
      "time": "2026-07-10",
      "value": 10.724199981689454
    },
    {
      "time": "2026-07-13",
      "value": 10.732199974060059
    },
    {
      "time": "2026-07-14",
      "value": 10.740599956512451
    },
    {
      "time": "2026-07-15",
      "value": 10.747399940490723
    },
    {
      "time": "2026-07-16",
      "value": 10.753999938964844
    },
    {
      "time": "2026-07-17",
      "value": 10.758199939727783
    },
    {
      "time": "2026-07-20",
      "value": 10.758199939727783
    },
    {
      "time": "2026-07-21",
      "value": 10.757399940490723
    },
    {
      "time": "2026-07-22",
      "value": 10.754999942779541
    },
    {
      "time": "2026-07-23",
      "value": 10.750199947357178
    },
    {
      "time": "2026-07-24",
      "value": 10.743799953460693
    }
  ],
  "analysis": null
}