{
  "ok": true,
  "cached": false,
  "ticker": "MXF",
  "price": 21.19,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 8740,
      "avg_price": 21.11,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 170485,
      "avg_price": 21.79,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 163990,
      "avg_price": 21.49,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 48619,
      "avg_price": 21.59,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 1511,
      "avg_price": 21.59,
      "filing_date": "2026-07-16"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 103758,
      "avg_price": 21.31,
      "filing_date": "2026-07-15"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 50820,
      "avg_price": 21.63,
      "filing_date": "2026-07-09"
    },
    {
      "owner": "Saba Capital Management, L.P.",
      "title": "",
      "is_csuite": 0,
      "value": 432579,
      "avg_price": 21.47,
      "filing_date": "2026-06-25"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "THE MEXICO FUND, INC. STRENGTHENS ITS DISCOUNT CONTROL MECHANISM AND ANNOUNCES A CONDITIONAL TENDER OFFER",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mexico-fund-inc-strengthens-discount-130000348.html",
      "published": "2026-06-29"
    },
    {
      "title": "THE MEXICO FUND, INC. ISSUES ITS 2026 SEMI-ANNUAL REPORT",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mexico-fund-inc-issues-2026-133000625.html",
      "published": "2026-06-24"
    },
    {
      "title": "THE MEXICO FUND, INC. DECLARES DISTRIBUTION",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mexico-fund-inc-declares-distribution-130000750.html",
      "published": "2026-06-11"
    },
    {
      "title": "THE MEXICO FUND, INC. PAYS DISTRIBUTION",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mexico-fund-inc-pays-distribution-130000923.html",
      "published": "2026-04-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 17.309999465942383,
      "high": 17.43000030517578,
      "low": 17.260000228881836,
      "close": 17.40999984741211,
      "volume": 21900
    },
    {
      "time": "2025-07-28",
      "open": 17.219999313354492,
      "high": 17.420000076293945,
      "low": 17.219999313354492,
      "close": 17.399999618530273,
      "volume": 48400
    },
    {
      "time": "2025-07-29",
      "open": 17.520000457763672,
      "high": 17.889999389648438,
      "low": 17.479999542236328,
      "close": 17.850000381469727,
      "volume": 40700
    },
    {
      "time": "2025-07-30",
      "open": 17.889999389648438,
      "high": 17.889999389648438,
      "low": 17.649999618530273,
      "close": 17.719999313354492,
      "volume": 24800
    },
    {
      "time": "2025-07-31",
      "open": 17.780000686645508,
      "high": 18.040000915527344,
      "low": 17.40999984741211,
      "close": 17.860000610351562,
      "volume": 27400
    },
    {
      "time": "2025-08-01",
      "open": 17.860000610351562,
      "high": 17.860000610351562,
      "low": 17.420000076293945,
      "close": 17.469999313354492,
      "volume": 20900
    },
    {
      "time": "2025-08-04",
      "open": 17.700000762939453,
      "high": 17.8799991607666,
      "low": 17.559999465942383,
      "close": 17.68000030517578,
      "volume": 12300
    },
    {
      "time": "2025-08-05",
      "open": 17.59000015258789,
      "high": 17.639999389648438,
      "low": 17.420000076293945,
      "close": 17.639999389648438,
      "volume": 8000
    },
    {
      "time": "2025-08-06",
      "open": 17.709999084472656,
      "high": 17.989999771118164,
      "low": 17.709999084472656,
      "close": 17.93000030517578,
      "volume": 7500
    },
    {
      "time": "2025-08-07",
      "open": 17.969999313354492,
      "high": 17.989999771118164,
      "low": 17.809999465942383,
      "close": 17.940000534057617,
      "volume": 14200
    },
    {
      "time": "2025-08-08",
      "open": 17.959999084472656,
      "high": 18.139999389648438,
      "low": 17.959999084472656,
      "close": 18.110000610351562,
      "volume": 12900
    },
    {
      "time": "2025-08-11",
      "open": 18.1200008392334,
      "high": 18.1200008392334,
      "low": 17.969999313354492,
      "close": 18.010000228881836,
      "volume": 4500
    },
    {
      "time": "2025-08-12",
      "open": 18.09000015258789,
      "high": 18.18000030517578,
      "low": 18.049999237060547,
      "close": 18.15999984741211,
      "volume": 6300
    },
    {
      "time": "2025-08-13",
      "open": 18.15999984741211,
      "high": 18.329999923706055,
      "low": 18.15999984741211,
      "close": 18.200000762939453,
      "volume": 27100
    },
    {
      "time": "2025-08-14",
      "open": 17.989999771118164,
      "high": 18.06999969482422,
      "low": 17.979999542236328,
      "close": 17.979999542236328,
      "volume": 19200
    },
    {
      "time": "2025-08-15",
      "open": 18.049999237060547,
      "high": 18.31999969482422,
      "low": 18.049999237060547,
      "close": 18.18000030517578,
      "volume": 9600
    },
    {
      "time": "2025-08-18",
      "open": 18.110000610351562,
      "high": 18.149999618530273,
      "low": 18.020000457763672,
      "close": 18.09000015258789,
      "volume": 9100
    },
    {
      "time": "2025-08-19",
      "open": 18.010000228881836,
      "high": 18.079999923706055,
      "low": 18.010000228881836,
      "close": 18.030000686645508,
      "volume": 1900
    },
    {
      "time": "2025-08-20",
      "open": 17.969999313354492,
      "high": 18.190000534057617,
      "low": 17.969999313354492,
      "close": 18.079999923706055,
      "volume": 10800
    },
    {
      "time": "2025-08-21",
      "open": 18.09000015258789,
      "high": 18.299999237060547,
      "low": 18.079999923706055,
      "close": 18.219999313354492,
      "volume": 10000
    },
    {
      "time": "2025-08-22",
      "open": 18.200000762939453,
      "high": 18.489999771118164,
      "low": 18.200000762939453,
      "close": 18.389999389648438,
      "volume": 9700
    },
    {
      "time": "2025-08-25",
      "open": 18.389999389648438,
      "high": 18.389999389648438,
      "low": 18.209999084472656,
      "close": 18.219999313354492,
      "volume": 11100
    },
    {
      "time": "2025-08-26",
      "open": 18.309999465942383,
      "high": 18.350000381469727,
      "low": 18.15999984741211,
      "close": 18.239999771118164,
      "volume": 35800
    },
    {
      "time": "2025-08-27",
      "open": 18.18000030517578,
      "high": 18.239999771118164,
      "low": 18.09000015258789,
      "close": 18.09000015258789,
      "volume": 25000
    },
    {
      "time": "2025-08-28",
      "open": 18.170000076293945,
      "high": 18.3799991607666,
      "low": 18.149999618530273,
      "close": 18.25,
      "volume": 9900
    },
    {
      "time": "2025-08-29",
      "open": 18.25,
      "high": 18.290000915527344,
      "low": 18.100000381469727,
      "close": 18.190000534057617,
      "volume": 4500
    },
    {
      "time": "2025-09-02",
      "open": 17.809999465942383,
      "high": 18.450000762939453,
      "low": 17.809999465942383,
      "close": 18.3799991607666,
      "volume": 13100
    },
    {
      "time": "2025-09-03",
      "open": 18.350000381469727,
      "high": 18.350000381469727,
      "low": 18.209999084472656,
      "close": 18.209999084472656,
      "volume": 8500
    },
    {
      "time": "2025-09-04",
      "open": 18.229999542236328,
      "high": 18.229999542236328,
      "low": 18.049999237060547,
      "close": 18.139999389648438,
      "volume": 13900
    },
    {
      "time": "2025-09-05",
      "open": 18.270000457763672,
      "high": 18.5,
      "low": 18.270000457763672,
      "close": 18.350000381469727,
      "volume": 8500
    },
    {
      "time": "2025-09-08",
      "open": 18.34000015258789,
      "high": 18.43000030517578,
      "low": 18.31999969482422,
      "close": 18.420000076293945,
      "volume": 5500
    },
    {
      "time": "2025-09-09",
      "open": 18.489999771118164,
      "high": 18.489999771118164,
      "low": 18.3700008392334,
      "close": 18.399999618530273,
      "volume": 7800
    },
    {
      "time": "2025-09-10",
      "open": 18.450000762939453,
      "high": 18.540000915527344,
      "low": 18.450000762939453,
      "close": 18.5,
      "volume": 12800
    },
    {
      "time": "2025-09-11",
      "open": 18.719999313354492,
      "high": 18.899999618530273,
      "low": 18.670000076293945,
      "close": 18.829999923706055,
      "volume": 10000
    },
    {
      "time": "2025-09-12",
      "open": 18.84000015258789,
      "high": 18.90999984741211,
      "low": 17.989999771118164,
      "close": 18.90999984741211,
      "volume": 38700
    },
    {
      "time": "2025-09-15",
      "open": 18.940000534057617,
      "high": 19.190000534057617,
      "low": 18.940000534057617,
      "close": 19.18000030517578,
      "volume": 30300
    },
    {
      "time": "2025-09-16",
      "open": 19.219999313354492,
      "high": 19.260000228881836,
      "low": 19.079999923706055,
      "close": 19.079999923706055,
      "volume": 2700
    },
    {
      "time": "2025-09-17",
      "open": 19.209999084472656,
      "high": 19.440000534057617,
      "low": 19.209999084472656,
      "close": 19.290000915527344,
      "volume": 10300
    },
    {
      "time": "2025-09-18",
      "open": 19.350000381469727,
      "high": 19.440000534057617,
      "low": 19.049999237060547,
      "close": 19.170000076293945,
      "volume": 2800
    },
    {
      "time": "2025-09-19",
      "open": 19.239999771118164,
      "high": 19.239999771118164,
      "low": 19.100000381469727,
      "close": 19.170000076293945,
      "volume": 25800
    },
    {
      "time": "2025-09-22",
      "open": 19,
      "high": 19.25,
      "low": 18.920000076293945,
      "close": 19.239999771118164,
      "volume": 24200
    },
    {
      "time": "2025-09-23",
      "open": 19.309999465942383,
      "high": 19.450000762939453,
      "low": 19.200000762939453,
      "close": 19.450000762939453,
      "volume": 24700
    },
    {
      "time": "2025-09-24",
      "open": 19.360000610351562,
      "high": 19.639999389648438,
      "low": 19.15999984741211,
      "close": 19.15999984741211,
      "volume": 8200
    },
    {
      "time": "2025-09-25",
      "open": 19.270000457763672,
      "high": 19.270000457763672,
      "low": 19.020000457763672,
      "close": 19.020000457763672,
      "volume": 5200
    },
    {
      "time": "2025-09-26",
      "open": 19.149999618530273,
      "high": 19.389999389648438,
      "low": 19.149999618530273,
      "close": 19.389999389648438,
      "volume": 9400
    },
    {
      "time": "2025-09-29",
      "open": 18.959999084472656,
      "high": 19.56999969482422,
      "low": 18.959999084472656,
      "close": 19.469999313354492,
      "volume": 28200
    },
    {
      "time": "2025-09-30",
      "open": 19.559999465942383,
      "high": 19.780000686645508,
      "low": 19.559999465942383,
      "close": 19.700000762939453,
      "volume": 6800
    },
    {
      "time": "2025-10-01",
      "open": 19.850000381469727,
      "high": 19.860000610351562,
      "low": 19.290000915527344,
      "close": 19.309999465942383,
      "volume": 12100
    },
    {
      "time": "2025-10-02",
      "open": 19.329999923706055,
      "high": 19.399999618530273,
      "low": 18.940000534057617,
      "close": 19.170000076293945,
      "volume": 44700
    },
    {
      "time": "2025-10-03",
      "open": 19.170000076293945,
      "high": 19.399999618530273,
      "low": 19.110000610351562,
      "close": 19.18000030517578,
      "volume": 11600
    },
    {
      "time": "2025-10-06",
      "open": 19.059999465942383,
      "high": 19.100000381469727,
      "low": 18.760000228881836,
      "close": 18.81999969482422,
      "volume": 24500
    },
    {
      "time": "2025-10-07",
      "open": 18.739999771118164,
      "high": 19,
      "low": 18.649999618530273,
      "close": 18.790000915527344,
      "volume": 11700
    },
    {
      "time": "2025-10-08",
      "open": 18.639999389648438,
      "high": 19.09000015258789,
      "low": 18.639999389648438,
      "close": 19.020000457763672,
      "volume": 44600
    },
    {
      "time": "2025-10-09",
      "open": 18.950000762939453,
      "high": 18.969999313354492,
      "low": 18.799999237060547,
      "close": 18.860000610351562,
      "volume": 53600
    },
    {
      "time": "2025-10-10",
      "open": 18.920000076293945,
      "high": 18.920000076293945,
      "low": 18.479999542236328,
      "close": 18.579999923706055,
      "volume": 105900
    },
    {
      "time": "2025-10-13",
      "open": 18.59000015258789,
      "high": 18.959999084472656,
      "low": 18.59000015258789,
      "close": 18.899999618530273,
      "volume": 42000
    },
    {
      "time": "2025-10-14",
      "open": 18.670000076293945,
      "high": 18.809999465942383,
      "low": 18.559999465942383,
      "close": 18.719999313354492,
      "volume": 34000
    },
    {
      "time": "2025-10-15",
      "open": 18.81999969482422,
      "high": 19.100000381469727,
      "low": 18.799999237060547,
      "close": 18.899999618530273,
      "volume": 70400
    },
    {
      "time": "2025-10-16",
      "open": 19.1200008392334,
      "high": 19.399999618530273,
      "low": 19.110000610351562,
      "close": 19.329999923706055,
      "volume": 33600
    },
    {
      "time": "2025-10-17",
      "open": 19.270000457763672,
      "high": 19.290000915527344,
      "low": 18.959999084472656,
      "close": 18.959999084472656,
      "volume": 118600
    },
    {
      "time": "2025-10-20",
      "open": 18.959999084472656,
      "high": 19.219999313354492,
      "low": 18.950000762939453,
      "close": 18.959999084472656,
      "volume": 112800
    },
    {
      "time": "2025-10-21",
      "open": 18.8799991607666,
      "high": 19.049999237060547,
      "low": 18.709999084472656,
      "close": 18.760000228881836,
      "volume": 32100
    },
    {
      "time": "2025-10-22",
      "open": 18.469999313354492,
      "high": 18.940000534057617,
      "low": 18.309999465942383,
      "close": 18.799999237060547,
      "volume": 233600
    },
    {
      "time": "2025-10-23",
      "open": 18.40999984741211,
      "high": 18.899999618530273,
      "low": 18.299999237060547,
      "close": 18.760000228881836,
      "volume": 115500
    },
    {
      "time": "2025-10-24",
      "open": 18.809999465942383,
      "high": 18.899999618530273,
      "low": 18.639999389648438,
      "close": 18.690000534057617,
      "volume": 26200
    },
    {
      "time": "2025-10-27",
      "open": 18.729999542236328,
      "high": 19,
      "low": 18.690000534057617,
      "close": 18.93000030517578,
      "volume": 33900
    },
    {
      "time": "2025-10-28",
      "open": 18.8799991607666,
      "high": 19.399999618530273,
      "low": 18.8799991607666,
      "close": 19.3700008392334,
      "volume": 34900
    },
    {
      "time": "2025-10-29",
      "open": 19.309999465942383,
      "high": 19.559999465942383,
      "low": 19.25,
      "close": 19.450000762939453,
      "volume": 61500
    },
    {
      "time": "2025-10-30",
      "open": 19.59000015258789,
      "high": 19.59000015258789,
      "low": 19.15999984741211,
      "close": 19.3700008392334,
      "volume": 53000
    },
    {
      "time": "2025-10-31",
      "open": 19.329999923706055,
      "high": 19.440000534057617,
      "low": 19.229999542236328,
      "close": 19.389999389648438,
      "volume": 48900
    },
    {
      "time": "2025-11-03",
      "open": 19.350000381469727,
      "high": 19.420000076293945,
      "low": 19.200000762939453,
      "close": 19.219999313354492,
      "volume": 18800
    },
    {
      "time": "2025-11-04",
      "open": 19.040000915527344,
      "high": 19.25,
      "low": 18.920000076293945,
      "close": 19.06999969482422,
      "volume": 24800
    },
    {
      "time": "2025-11-05",
      "open": 18.950000762939453,
      "high": 19.270000457763672,
      "low": 18.75,
      "close": 19.18000030517578,
      "volume": 89900
    },
    {
      "time": "2025-11-06",
      "open": 19.239999771118164,
      "high": 19.309999465942383,
      "low": 19.020000457763672,
      "close": 19.170000076293945,
      "volume": 50800
    },
    {
      "time": "2025-11-07",
      "open": 19.190000534057617,
      "high": 19.31999969482422,
      "low": 19.139999389648438,
      "close": 19.309999465942383,
      "volume": 58900
    },
    {
      "time": "2025-11-10",
      "open": 19.34000015258789,
      "high": 19.420000076293945,
      "low": 19.290000915527344,
      "close": 19.34000015258789,
      "volume": 15000
    },
    {
      "time": "2025-11-11",
      "open": 19.25,
      "high": 19.639999389648438,
      "low": 19.25,
      "close": 19.6200008392334,
      "volume": 29800
    },
    {
      "time": "2025-11-12",
      "open": 19.700000762939453,
      "high": 19.729999542236328,
      "low": 19.3799991607666,
      "close": 19.489999771118164,
      "volume": 20900
    },
    {
      "time": "2025-11-13",
      "open": 19.540000915527344,
      "high": 19.739999771118164,
      "low": 19.229999542236328,
      "close": 19.25,
      "volume": 7000
    },
    {
      "time": "2025-11-14",
      "open": 19.110000610351562,
      "high": 19.200000762939453,
      "low": 18.979999542236328,
      "close": 19.1299991607666,
      "volume": 24100
    },
    {
      "time": "2025-11-17",
      "open": 19.010000228881836,
      "high": 19.15999984741211,
      "low": 18.700000762939453,
      "close": 18.700000762939453,
      "volume": 48900
    },
    {
      "time": "2025-11-18",
      "open": 18.700000762939453,
      "high": 19.25,
      "low": 18.700000762939453,
      "close": 19.139999389648438,
      "volume": 111100
    },
    {
      "time": "2025-11-19",
      "open": 19.059999465942383,
      "high": 19.190000534057617,
      "low": 18.93000030517578,
      "close": 18.979999542236328,
      "volume": 46300
    },
    {
      "time": "2025-11-20",
      "open": 19.139999389648438,
      "high": 19.350000381469727,
      "low": 18.760000228881836,
      "close": 18.81999969482422,
      "volume": 82800
    },
    {
      "time": "2025-11-21",
      "open": 18.75,
      "high": 18.93000030517578,
      "low": 18.700000762939453,
      "close": 18.739999771118164,
      "volume": 19000
    },
    {
      "time": "2025-11-24",
      "open": 18.6200008392334,
      "high": 19.09000015258789,
      "low": 18.6200008392334,
      "close": 18.969999313354492,
      "volume": 6900
    },
    {
      "time": "2025-11-25",
      "open": 18.969999313354492,
      "high": 19.18000030517578,
      "low": 18.84000015258789,
      "close": 19.110000610351562,
      "volume": 53100
    },
    {
      "time": "2025-11-26",
      "open": 19.25,
      "high": 19.299999237060547,
      "low": 19.149999618530273,
      "close": 19.190000534057617,
      "volume": 13600
    },
    {
      "time": "2025-11-28",
      "open": 19.31999969482422,
      "high": 19.34000015258789,
      "low": 19.1299991607666,
      "close": 19.34000015258789,
      "volume": 20400
    },
    {
      "time": "2025-12-01",
      "open": 19.40999984741211,
      "high": 19.6200008392334,
      "low": 19.360000610351562,
      "close": 19.40999984741211,
      "volume": 38200
    },
    {
      "time": "2025-12-02",
      "open": 19.34000015258789,
      "high": 19.549999237060547,
      "low": 19.34000015258789,
      "close": 19.549999237060547,
      "volume": 40900
    },
    {
      "time": "2025-12-03",
      "open": 19.600000381469727,
      "high": 19.670000076293945,
      "low": 19.459999084472656,
      "close": 19.540000915527344,
      "volume": 4200
    },
    {
      "time": "2025-12-04",
      "open": 19.479999542236328,
      "high": 19.6299991607666,
      "low": 19.479999542236328,
      "close": 19.610000610351562,
      "volume": 24200
    },
    {
      "time": "2025-12-05",
      "open": 19.6200008392334,
      "high": 19.739999771118164,
      "low": 19.520000457763672,
      "close": 19.540000915527344,
      "volume": 43100
    },
    {
      "time": "2025-12-08",
      "open": 19.559999465942383,
      "high": 19.690000534057617,
      "low": 19.520000457763672,
      "close": 19.6299991607666,
      "volume": 37400
    },
    {
      "time": "2025-12-09",
      "open": 19.700000762939453,
      "high": 19.90999984741211,
      "low": 19.68000030517578,
      "close": 19.8799991607666,
      "volume": 55700
    },
    {
      "time": "2025-12-10",
      "open": 19.850000381469727,
      "high": 19.90999984741211,
      "low": 19.649999618530273,
      "close": 19.700000762939453,
      "volume": 112700
    },
    {
      "time": "2025-12-11",
      "open": 19.760000228881836,
      "high": 20.299999237060547,
      "low": 19.68000030517578,
      "close": 20.170000076293945,
      "volume": 62600
    },
    {
      "time": "2025-12-12",
      "open": 20.239999771118164,
      "high": 20.239999771118164,
      "low": 19.700000762939453,
      "close": 20.040000915527344,
      "volume": 126200
    },
    {
      "time": "2025-12-15",
      "open": 20.170000076293945,
      "high": 20.450000762939453,
      "low": 20.1200008392334,
      "close": 20.1299991607666,
      "volume": 76000
    },
    {
      "time": "2025-12-16",
      "open": 20.100000381469727,
      "high": 20.25,
      "low": 19.809999465942383,
      "close": 19.989999771118164,
      "volume": 130100
    },
    {
      "time": "2025-12-17",
      "open": 19.920000076293945,
      "high": 20.270000457763672,
      "low": 19.579999923706055,
      "close": 19.600000381469727,
      "volume": 92300
    },
    {
      "time": "2025-12-18",
      "open": 19.65999984741211,
      "high": 19.979999542236328,
      "low": 19.65999984741211,
      "close": 19.899999618530273,
      "volume": 14400
    },
    {
      "time": "2025-12-19",
      "open": 19.93000030517578,
      "high": 20.290000915527344,
      "low": 19.93000030517578,
      "close": 20.1200008392334,
      "volume": 65000
    },
    {
      "time": "2025-12-22",
      "open": 20.09000015258789,
      "high": 20.34000015258789,
      "low": 19.770000457763672,
      "close": 20.34000015258789,
      "volume": 68200
    },
    {
      "time": "2025-12-23",
      "open": 20.25,
      "high": 20.690000534057617,
      "low": 20.100000381469727,
      "close": 20.59000015258789,
      "volume": 39800
    },
    {
      "time": "2025-12-24",
      "open": 20.719999313354492,
      "high": 20.719999313354492,
      "low": 20.360000610351562,
      "close": 20.639999389648438,
      "volume": 22300
    },
    {
      "time": "2025-12-26",
      "open": 20.780000686645508,
      "high": 20.790000915527344,
      "low": 20.510000228881836,
      "close": 20.6299991607666,
      "volume": 30000
    },
    {
      "time": "2025-12-29",
      "open": 20.56999969482422,
      "high": 20.600000381469727,
      "low": 19.93000030517578,
      "close": 20.5,
      "volume": 31800
    },
    {
      "time": "2025-12-30",
      "open": 20.479999542236328,
      "high": 20.700000762939453,
      "low": 20,
      "close": 20.34000015258789,
      "volume": 145300
    },
    {
      "time": "2025-12-31",
      "open": 20.520000457763672,
      "high": 20.520000457763672,
      "low": 20.030000686645508,
      "close": 20.139999389648438,
      "volume": 70600
    },
    {
      "time": "2026-01-02",
      "open": 20.34000015258789,
      "high": 20.469999313354492,
      "low": 20.170000076293945,
      "close": 20.239999771118164,
      "volume": 37500
    },
    {
      "time": "2026-01-05",
      "open": 20.200000762939453,
      "high": 20.6299991607666,
      "low": 19.8799991607666,
      "close": 20.450000762939453,
      "volume": 33300
    },
    {
      "time": "2026-01-06",
      "open": 20.3799991607666,
      "high": 20.670000076293945,
      "low": 20.149999618530273,
      "close": 20.31999969482422,
      "volume": 105900
    },
    {
      "time": "2026-01-07",
      "open": 20.229999542236328,
      "high": 20.43000030517578,
      "low": 19.850000381469727,
      "close": 20.299999237060547,
      "volume": 105200
    },
    {
      "time": "2026-01-08",
      "open": 20.290000915527344,
      "high": 20.5,
      "low": 19.760000228881836,
      "close": 20.350000381469727,
      "volume": 41100
    },
    {
      "time": "2026-01-09",
      "open": 20.43000030517578,
      "high": 20.670000076293945,
      "low": 20.229999542236328,
      "close": 20.450000762939453,
      "volume": 49000
    },
    {
      "time": "2026-01-12",
      "open": 20.450000762939453,
      "high": 20.68000030517578,
      "low": 20.40999984741211,
      "close": 20.540000915527344,
      "volume": 54400
    },
    {
      "time": "2026-01-13",
      "open": 20.549999237060547,
      "high": 20.790000915527344,
      "low": 20.5,
      "close": 20.639999389648438,
      "volume": 62800
    },
    {
      "time": "2026-01-14",
      "open": 20.75,
      "high": 21.18000030517578,
      "low": 20.639999389648438,
      "close": 20.989999771118164,
      "volume": 51100
    },
    {
      "time": "2026-01-15",
      "open": 21.1299991607666,
      "high": 21.209999084472656,
      "low": 20.799999237060547,
      "close": 20.959999084472656,
      "volume": 55000
    },
    {
      "time": "2026-01-16",
      "open": 21.139999389648438,
      "high": 21.200000762939453,
      "low": 20.959999084472656,
      "close": 21.190000534057617,
      "volume": 34800
    },
    {
      "time": "2026-01-20",
      "open": 21.219999313354492,
      "high": 21.780000686645508,
      "low": 21.200000762939453,
      "close": 21.440000534057617,
      "volume": 92400
    },
    {
      "time": "2026-01-21",
      "open": 21.200000762939453,
      "high": 21.56999969482422,
      "low": 21.200000762939453,
      "close": 21.239999771118164,
      "volume": 56200
    },
    {
      "time": "2026-01-22",
      "open": 21.100000381469727,
      "high": 21.479999542236328,
      "low": 21.100000381469727,
      "close": 21.309999465942383,
      "volume": 29900
    },
    {
      "time": "2026-01-23",
      "open": 21.479999542236328,
      "high": 21.479999542236328,
      "low": 21.049999237060547,
      "close": 21.329999923706055,
      "volume": 53900
    },
    {
      "time": "2026-01-26",
      "open": 21.329999923706055,
      "high": 21.799999237060547,
      "low": 21.329999923706055,
      "close": 21.420000076293945,
      "volume": 25300
    },
    {
      "time": "2026-01-27",
      "open": 21.520000457763672,
      "high": 21.739999771118164,
      "low": 21.510000228881836,
      "close": 21.729999542236328,
      "volume": 19600
    },
    {
      "time": "2026-01-28",
      "open": 21.860000610351562,
      "high": 22.059999465942383,
      "low": 21.809999465942383,
      "close": 21.969999313354492,
      "volume": 71200
    },
    {
      "time": "2026-01-29",
      "open": 22.219999313354492,
      "high": 22.5,
      "low": 21.81999969482422,
      "close": 22.25,
      "volume": 94000
    },
    {
      "time": "2026-01-30",
      "open": 21.850000381469727,
      "high": 22.399999618530273,
      "low": 21.059999465942383,
      "close": 21.43000030517578,
      "volume": 130100
    },
    {
      "time": "2026-02-02",
      "open": 21.489999771118164,
      "high": 21.790000915527344,
      "low": 21.34000015258789,
      "close": 21.530000686645508,
      "volume": 55900
    },
    {
      "time": "2026-02-03",
      "open": 21.579999923706055,
      "high": 22.5,
      "low": 21.579999923706055,
      "close": 22.200000762939453,
      "volume": 85800
    },
    {
      "time": "2026-02-04",
      "open": 22.329999923706055,
      "high": 22.450000762939453,
      "low": 21.75,
      "close": 21.969999313354492,
      "volume": 49600
    },
    {
      "time": "2026-02-05",
      "open": 21.8700008392334,
      "high": 22.139999389648438,
      "low": 21.65999984741211,
      "close": 21.850000381469727,
      "volume": 56200
    },
    {
      "time": "2026-02-06",
      "open": 22.09000015258789,
      "high": 22.549999237060547,
      "low": 22.049999237060547,
      "close": 22.479999542236328,
      "volume": 27700
    },
    {
      "time": "2026-02-09",
      "open": 22.479999542236328,
      "high": 22.8700008392334,
      "low": 22.059999465942383,
      "close": 22.65999984741211,
      "volume": 35300
    },
    {
      "time": "2026-02-10",
      "open": 22.670000076293945,
      "high": 22.690000534057617,
      "low": 22.5,
      "close": 22.649999618530273,
      "volume": 70700
    },
    {
      "time": "2026-02-11",
      "open": 22.65999984741211,
      "high": 22.700000762939453,
      "low": 22.25,
      "close": 22.700000762939453,
      "volume": 140300
    },
    {
      "time": "2026-02-12",
      "open": 22.700000762939453,
      "high": 22.850000381469727,
      "low": 22.399999618530273,
      "close": 22.540000915527344,
      "volume": 119400
    },
    {
      "time": "2026-02-13",
      "open": 22.690000534057617,
      "high": 22.90999984741211,
      "low": 22.34000015258789,
      "close": 22.729999542236328,
      "volume": 200200
    },
    {
      "time": "2026-02-17",
      "open": 22.850000381469727,
      "high": 22.989999771118164,
      "low": 22.149999618530273,
      "close": 22.549999237060547,
      "volume": 84600
    },
    {
      "time": "2026-02-18",
      "open": 22.459999084472656,
      "high": 22.989999771118164,
      "low": 22.31999969482422,
      "close": 22.399999618530273,
      "volume": 132800
    },
    {
      "time": "2026-02-19",
      "open": 22.5,
      "high": 22.5,
      "low": 22.34000015258789,
      "close": 22.3799991607666,
      "volume": 67900
    },
    {
      "time": "2026-02-20",
      "open": 22.5,
      "high": 22.81999969482422,
      "low": 22.299999237060547,
      "close": 22.739999771118164,
      "volume": 51800
    },
    {
      "time": "2026-02-23",
      "open": 22.479999542236328,
      "high": 22.719999313354492,
      "low": 22.15999984741211,
      "close": 22.280000686645508,
      "volume": 100100
    },
    {
      "time": "2026-02-24",
      "open": 22.25,
      "high": 22.8799991607666,
      "low": 22.049999237060547,
      "close": 22.549999237060547,
      "volume": 143300
    },
    {
      "time": "2026-02-25",
      "open": 22.65999984741211,
      "high": 22.850000381469727,
      "low": 22.190000534057617,
      "close": 22.6299991607666,
      "volume": 233600
    },
    {
      "time": "2026-02-26",
      "open": 22.65999984741211,
      "high": 22.829999923706055,
      "low": 22.31999969482422,
      "close": 22.799999237060547,
      "volume": 110500
    },
    {
      "time": "2026-02-27",
      "open": 22.6200008392334,
      "high": 23,
      "low": 22.309999465942383,
      "close": 22.809999465942383,
      "volume": 133000
    },
    {
      "time": "2026-03-02",
      "open": 22.43000030517578,
      "high": 22.700000762939453,
      "low": 22.200000762939453,
      "close": 22.350000381469727,
      "volume": 67500
    },
    {
      "time": "2026-03-03",
      "open": 21.790000915527344,
      "high": 22.43000030517578,
      "low": 20.690000534057617,
      "close": 21.15999984741211,
      "volume": 106800
    },
    {
      "time": "2026-03-04",
      "open": 21.260000228881836,
      "high": 21.989999771118164,
      "low": 21.229999542236328,
      "close": 21.899999618530273,
      "volume": 84300
    },
    {
      "time": "2026-03-05",
      "open": 21.899999618530273,
      "high": 21.899999618530273,
      "low": 21.190000534057617,
      "close": 21.329999923706055,
      "volume": 64900
    },
    {
      "time": "2026-03-06",
      "open": 21.010000228881836,
      "high": 21.389999389648438,
      "low": 20.6200008392334,
      "close": 20.860000610351562,
      "volume": 87100
    },
    {
      "time": "2026-03-09",
      "open": 20.209999084472656,
      "high": 20.899999618530273,
      "low": 20.209999084472656,
      "close": 20.829999923706055,
      "volume": 48900
    },
    {
      "time": "2026-03-10",
      "open": 20.84000015258789,
      "high": 21.920000076293945,
      "low": 20.84000015258789,
      "close": 21.040000915527344,
      "volume": 95000
    },
    {
      "time": "2026-03-11",
      "open": 20.889999389648438,
      "high": 21.079999923706055,
      "low": 20.700000762939453,
      "close": 20.809999465942383,
      "volume": 59900
    },
    {
      "time": "2026-03-12",
      "open": 20.510000228881836,
      "high": 21.549999237060547,
      "low": 20.260000228881836,
      "close": 20.350000381469727,
      "volume": 51600
    },
    {
      "time": "2026-03-13",
      "open": 20.389999389648438,
      "high": 20.75,
      "low": 20.049999237060547,
      "close": 20.100000381469727,
      "volume": 60800
    },
    {
      "time": "2026-03-16",
      "open": 20.399999618530273,
      "high": 21,
      "low": 20.25,
      "close": 20.530000686645508,
      "volume": 61000
    },
    {
      "time": "2026-03-17",
      "open": 20.56999969482422,
      "high": 20.889999389648438,
      "low": 20.3799991607666,
      "close": 20.479999542236328,
      "volume": 35300
    },
    {
      "time": "2026-03-18",
      "open": 20.079999923706055,
      "high": 20.959999084472656,
      "low": 20.079999923706055,
      "close": 20.280000686645508,
      "volume": 38300
    },
    {
      "time": "2026-03-19",
      "open": 20.200000762939453,
      "high": 20.200000762939453,
      "low": 19.700000762939453,
      "close": 20.110000610351562,
      "volume": 47200
    },
    {
      "time": "2026-03-20",
      "open": 20.059999465942383,
      "high": 20.079999923706055,
      "low": 19.540000915527344,
      "close": 19.610000610351562,
      "volume": 40700
    },
    {
      "time": "2026-03-23",
      "open": 19.700000762939453,
      "high": 20.34000015258789,
      "low": 19.700000762939453,
      "close": 19.90999984741211,
      "volume": 30800
    },
    {
      "time": "2026-03-24",
      "open": 19.75,
      "high": 20.229999542236328,
      "low": 19.68000030517578,
      "close": 20.200000762939453,
      "volume": 15200
    },
    {
      "time": "2026-03-25",
      "open": 20.209999084472656,
      "high": 21.040000915527344,
      "low": 20.209999084472656,
      "close": 20.979999542236328,
      "volume": 18700
    },
    {
      "time": "2026-03-26",
      "open": 20.850000381469727,
      "high": 21.239999771118164,
      "low": 20.450000762939453,
      "close": 20.450000762939453,
      "volume": 70700
    },
    {
      "time": "2026-03-27",
      "open": 20.360000610351562,
      "high": 21.420000076293945,
      "low": 20.1299991607666,
      "close": 20.1299991607666,
      "volume": 51900
    },
    {
      "time": "2026-03-30",
      "open": 20.290000915527344,
      "high": 20.989999771118164,
      "low": 20.290000915527344,
      "close": 20.329999923706055,
      "volume": 22600
    },
    {
      "time": "2026-03-31",
      "open": 20.399999618530273,
      "high": 21,
      "low": 20.34000015258789,
      "close": 20.93000030517578,
      "volume": 32900
    },
    {
      "time": "2026-04-01",
      "open": 21.049999237060547,
      "high": 21.479999542236328,
      "low": 21,
      "close": 21.260000228881836,
      "volume": 33400
    },
    {
      "time": "2026-04-02",
      "open": 21.149999618530273,
      "high": 21.639999389648438,
      "low": 20.899999618530273,
      "close": 21.3700008392334,
      "volume": 42600
    },
    {
      "time": "2026-04-06",
      "open": 21.299999237060547,
      "high": 21.969999313354492,
      "low": 21.15999984741211,
      "close": 21.31999969482422,
      "volume": 89800
    },
    {
      "time": "2026-04-07",
      "open": 21.18000030517578,
      "high": 21.549999237060547,
      "low": 21.139999389648438,
      "close": 21.34000015258789,
      "volume": 34400
    },
    {
      "time": "2026-04-08",
      "open": 22.049999237060547,
      "high": 22.399999618530273,
      "low": 22.040000915527344,
      "close": 22.239999771118164,
      "volume": 33300
    },
    {
      "time": "2026-04-09",
      "open": 22.09000015258789,
      "high": 22.3799991607666,
      "low": 22.079999923706055,
      "close": 22.190000534057617,
      "volume": 24200
    },
    {
      "time": "2026-04-10",
      "open": 22.299999237060547,
      "high": 22.399999618530273,
      "low": 22.219999313354492,
      "close": 22.280000686645508,
      "volume": 22800
    },
    {
      "time": "2026-04-13",
      "open": 22.010000228881836,
      "high": 22.399999618530273,
      "low": 21.950000762939453,
      "close": 22.030000686645508,
      "volume": 76500
    },
    {
      "time": "2026-04-14",
      "open": 22.040000915527344,
      "high": 22.3700008392334,
      "low": 21.850000381469727,
      "close": 21.93000030517578,
      "volume": 20100
    },
    {
      "time": "2026-04-15",
      "open": 22.06999969482422,
      "high": 22.149999618530273,
      "low": 21.770000457763672,
      "close": 22.110000610351562,
      "volume": 33600
    },
    {
      "time": "2026-04-16",
      "open": 21.850000381469727,
      "high": 22.059999465942383,
      "low": 21.760000228881836,
      "close": 21.93000030517578,
      "volume": 50300
    },
    {
      "time": "2026-04-17",
      "open": 22.06999969482422,
      "high": 22.25,
      "low": 21.979999542236328,
      "close": 22.059999465942383,
      "volume": 44800
    },
    {
      "time": "2026-04-20",
      "open": 22.010000228881836,
      "high": 22.270000457763672,
      "low": 21.889999389648438,
      "close": 22.149999618530273,
      "volume": 56300
    },
    {
      "time": "2026-04-21",
      "open": 22.149999618530273,
      "high": 22.25,
      "low": 21.579999923706055,
      "close": 21.709999084472656,
      "volume": 48300
    },
    {
      "time": "2026-04-22",
      "open": 21.510000228881836,
      "high": 22.110000610351562,
      "low": 21.510000228881836,
      "close": 21.65999984741211,
      "volume": 208800
    },
    {
      "time": "2026-04-23",
      "open": 21.329999923706055,
      "high": 21.729999542236328,
      "low": 21.299999237060547,
      "close": 21.31999969482422,
      "volume": 90000
    },
    {
      "time": "2026-04-24",
      "open": 21.40999984741211,
      "high": 21.899999618530273,
      "low": 21.40999984741211,
      "close": 21.6200008392334,
      "volume": 99600
    },
    {
      "time": "2026-04-27",
      "open": 21.75,
      "high": 21.799999237060547,
      "low": 21.219999313354492,
      "close": 21.290000915527344,
      "volume": 49500
    },
    {
      "time": "2026-04-28",
      "open": 21.579999923706055,
      "high": 21.579999923706055,
      "low": 20.799999237060547,
      "close": 20.969999313354492,
      "volume": 101400
    },
    {
      "time": "2026-04-29",
      "open": 20.959999084472656,
      "high": 21.469999313354492,
      "low": 20.770000457763672,
      "close": 20.850000381469727,
      "volume": 93000
    },
    {
      "time": "2026-04-30",
      "open": 21.139999389648438,
      "high": 21.15999984741211,
      "low": 20.790000915527344,
      "close": 21.139999389648438,
      "volume": 50400
    },
    {
      "time": "2026-05-01",
      "open": 21.149999618530273,
      "high": 21.649999618530273,
      "low": 21.020000457763672,
      "close": 21.290000915527344,
      "volume": 75800
    },
    {
      "time": "2026-05-04",
      "open": 21.139999389648438,
      "high": 21.469999313354492,
      "low": 20.850000381469727,
      "close": 20.940000534057617,
      "volume": 53300
    },
    {
      "time": "2026-05-05",
      "open": 21.059999465942383,
      "high": 21.43000030517578,
      "low": 21.010000228881836,
      "close": 21.360000610351562,
      "volume": 79100
    },
    {
      "time": "2026-05-06",
      "open": 21.6299991607666,
      "high": 21.84000015258789,
      "low": 21.510000228881836,
      "close": 21.799999237060547,
      "volume": 35300
    },
    {
      "time": "2026-05-07",
      "open": 21.790000915527344,
      "high": 22.25,
      "low": 21.75,
      "close": 21.809999465942383,
      "volume": 62100
    },
    {
      "time": "2026-05-08",
      "open": 21.860000610351562,
      "high": 22.09000015258789,
      "low": 21.860000610351562,
      "close": 21.93000030517578,
      "volume": 29700
    },
    {
      "time": "2026-05-11",
      "open": 21.90999984741211,
      "high": 22.299999237060547,
      "low": 21.90999984741211,
      "close": 22,
      "volume": 60000
    },
    {
      "time": "2026-05-12",
      "open": 21.860000610351562,
      "high": 22.149999618530273,
      "low": 21.81999969482422,
      "close": 21.93000030517578,
      "volume": 58300
    },
    {
      "time": "2026-05-13",
      "open": 21.84000015258789,
      "high": 22.219999313354492,
      "low": 21.709999084472656,
      "close": 22.149999618530273,
      "volume": 25800
    },
    {
      "time": "2026-05-14",
      "open": 22.190000534057617,
      "high": 22.34000015258789,
      "low": 21.950000762939453,
      "close": 22.010000228881836,
      "volume": 110400
    },
    {
      "time": "2026-05-15",
      "open": 21.8799991607666,
      "high": 21.8799991607666,
      "low": 21.440000534057617,
      "close": 21.6299991607666,
      "volume": 61000
    },
    {
      "time": "2026-05-18",
      "open": 21.739999771118164,
      "high": 21.75,
      "low": 21.40999984741211,
      "close": 21.639999389648438,
      "volume": 94500
    },
    {
      "time": "2026-05-19",
      "open": 21.559999465942383,
      "high": 21.639999389648438,
      "low": 21.15999984741211,
      "close": 21.610000610351562,
      "volume": 92700
    },
    {
      "time": "2026-05-20",
      "open": 21.780000686645508,
      "high": 21.799999237060547,
      "low": 21.469999313354492,
      "close": 21.770000457763672,
      "volume": 32100
    },
    {
      "time": "2026-05-21",
      "open": 21.610000610351562,
      "high": 21.920000076293945,
      "low": 21.549999237060547,
      "close": 21.649999618530273,
      "volume": 30400
    },
    {
      "time": "2026-05-22",
      "open": 21.739999771118164,
      "high": 21.799999237060547,
      "low": 21.43000030517578,
      "close": 21.700000762939453,
      "volume": 47300
    },
    {
      "time": "2026-05-26",
      "open": 22,
      "high": 22.209999084472656,
      "low": 21.639999389648438,
      "close": 22.079999923706055,
      "volume": 64600
    },
    {
      "time": "2026-05-27",
      "open": 22.229999542236328,
      "high": 22.3799991607666,
      "low": 21.899999618530273,
      "close": 22.309999465942383,
      "volume": 97900
    },
    {
      "time": "2026-05-28",
      "open": 22.270000457763672,
      "high": 22.440000534057617,
      "low": 22,
      "close": 22.350000381469727,
      "volume": 22400
    },
    {
      "time": "2026-05-29",
      "open": 22.309999465942383,
      "high": 22.309999465942383,
      "low": 22.040000915527344,
      "close": 22.260000228881836,
      "volume": 34600
    },
    {
      "time": "2026-06-01",
      "open": 22.18000030517578,
      "high": 22.18000030517578,
      "low": 21.809999465942383,
      "close": 22,
      "volume": 22500
    },
    {
      "time": "2026-06-02",
      "open": 22.100000381469727,
      "high": 22.479999542236328,
      "low": 21.8700008392334,
      "close": 22.229999542236328,
      "volume": 49700
    },
    {
      "time": "2026-06-03",
      "open": 22.15999984741211,
      "high": 22.239999771118164,
      "low": 22.030000686645508,
      "close": 22.149999618530273,
      "volume": 65400
    },
    {
      "time": "2026-06-04",
      "open": 22.190000534057617,
      "high": 22.190000534057617,
      "low": 21.600000381469727,
      "close": 21.799999237060547,
      "volume": 46700
    },
    {
      "time": "2026-06-05",
      "open": 21.6200008392334,
      "high": 21.809999465942383,
      "low": 21.34000015258789,
      "close": 21.399999618530273,
      "volume": 57800
    },
    {
      "time": "2026-06-08",
      "open": 21.5,
      "high": 21.549999237060547,
      "low": 21.260000228881836,
      "close": 21.31999969482422,
      "volume": 10600
    },
    {
      "time": "2026-06-09",
      "open": 21.440000534057617,
      "high": 21.440000534057617,
      "low": 20.729999542236328,
      "close": 21.1200008392334,
      "volume": 36500
    },
    {
      "time": "2026-06-10",
      "open": 20.959999084472656,
      "high": 21.440000534057617,
      "low": 20.90999984741211,
      "close": 21.040000915527344,
      "volume": 82200
    },
    {
      "time": "2026-06-11",
      "open": 21.1200008392334,
      "high": 21.799999237060547,
      "low": 20.84000015258789,
      "close": 21.790000915527344,
      "volume": 48700
    },
    {
      "time": "2026-06-12",
      "open": 22,
      "high": 22.329999923706055,
      "low": 21.549999237060547,
      "close": 22.299999237060547,
      "volume": 51600
    },
    {
      "time": "2026-06-15",
      "open": 22.6299991607666,
      "high": 22.940000534057617,
      "low": 22.18000030517578,
      "close": 22.299999237060547,
      "volume": 36600
    },
    {
      "time": "2026-06-16",
      "open": 22.290000915527344,
      "high": 22.3700008392334,
      "low": 22.079999923706055,
      "close": 22.290000915527344,
      "volume": 12700
    },
    {
      "time": "2026-06-17",
      "open": 22.450000762939453,
      "high": 22.559999465942383,
      "low": 22.100000381469727,
      "close": 22.260000228881836,
      "volume": 29100
    },
    {
      "time": "2026-06-18",
      "open": 22.34000015258789,
      "high": 22.34000015258789,
      "low": 21.889999389648438,
      "close": 22.25,
      "volume": 16600
    },
    {
      "time": "2026-06-22",
      "open": 22.219999313354492,
      "high": 22.219999313354492,
      "low": 21.809999465942383,
      "close": 21.809999465942383,
      "volume": 14100
    },
    {
      "time": "2026-06-23",
      "open": 21.489999771118164,
      "high": 21.709999084472656,
      "low": 21.1200008392334,
      "close": 21.649999618530273,
      "volume": 77700
    },
    {
      "time": "2026-06-24",
      "open": 21.510000228881836,
      "high": 21.690000534057617,
      "low": 21.239999771118164,
      "close": 21.309999465942383,
      "volume": 34600
    },
    {
      "time": "2026-06-25",
      "open": 21.3799991607666,
      "high": 21.729999542236328,
      "low": 21.309999465942383,
      "close": 21.709999084472656,
      "volume": 13000
    },
    {
      "time": "2026-06-26",
      "open": 21.649999618530273,
      "high": 21.729999542236328,
      "low": 21.59000015258789,
      "close": 21.59000015258789,
      "volume": 35800
    },
    {
      "time": "2026-06-29",
      "open": 21.739999771118164,
      "high": 21.940000534057617,
      "low": 21.5,
      "close": 21.8700008392334,
      "volume": 43000
    },
    {
      "time": "2026-06-30",
      "open": 22.040000915527344,
      "high": 22.18000030517578,
      "low": 21.65999984741211,
      "close": 21.8700008392334,
      "volume": 105800
    },
    {
      "time": "2026-07-01",
      "open": 21.809999465942383,
      "high": 21.940000534057617,
      "low": 21.670000076293945,
      "close": 21.68000030517578,
      "volume": 19600
    },
    {
      "time": "2026-07-02",
      "open": 21.8799991607666,
      "high": 22.329999923706055,
      "low": 21.649999618530273,
      "close": 21.75,
      "volume": 39600
    },
    {
      "time": "2026-07-06",
      "open": 21.889999389648438,
      "high": 22.229999542236328,
      "low": 21.889999389648438,
      "close": 21.969999313354492,
      "volume": 7800
    },
    {
      "time": "2026-07-07",
      "open": 22.010000228881836,
      "high": 22.010000228881836,
      "low": 21.65999984741211,
      "close": 21.729999542236328,
      "volume": 19200
    },
    {
      "time": "2026-07-08",
      "open": 21.649999618530273,
      "high": 21.649999618530273,
      "low": 21.1200008392334,
      "close": 21.469999313354492,
      "volume": 20800
    },
    {
      "time": "2026-07-09",
      "open": 21.43000030517578,
      "high": 21.829999923706055,
      "low": 21,
      "close": 21.450000762939453,
      "volume": 31700
    },
    {
      "time": "2026-07-10",
      "open": 21.5,
      "high": 21.969999313354492,
      "low": 21.329999923706055,
      "close": 21.639999389648438,
      "volume": 23100
    },
    {
      "time": "2026-07-13",
      "open": 21.600000381469727,
      "high": 21.6200008392334,
      "low": 21.219999313354492,
      "close": 21.270000457763672,
      "volume": 30500
    },
    {
      "time": "2026-07-14",
      "open": 21.3700008392334,
      "high": 21.799999237060547,
      "low": 21.299999237060547,
      "close": 21.56999969482422,
      "volume": 35400
    },
    {
      "time": "2026-07-15",
      "open": 21.540000915527344,
      "high": 21.790000915527344,
      "low": 21.540000915527344,
      "close": 21.700000762939453,
      "volume": 16000
    },
    {
      "time": "2026-07-16",
      "open": 21.670000076293945,
      "high": 21.75,
      "low": 21.299999237060547,
      "close": 21.610000610351562,
      "volume": 45500
    },
    {
      "time": "2026-07-17",
      "open": 21.75,
      "high": 21.75,
      "low": 21.34000015258789,
      "close": 21.469999313354492,
      "volume": 54900
    },
    {
      "time": "2026-07-20",
      "open": 21.5,
      "high": 21.790000915527344,
      "low": 21.350000381469727,
      "close": 21.450000762939453,
      "volume": 47800
    },
    {
      "time": "2026-07-21",
      "open": 21.65999984741211,
      "high": 21.989999771118164,
      "low": 21.489999771118164,
      "close": 21.90999984741211,
      "volume": 54300
    },
    {
      "time": "2026-07-22",
      "open": 21.540000915527344,
      "high": 21.90999984741211,
      "low": 21.3799991607666,
      "close": 21.530000686645508,
      "volume": 59800
    },
    {
      "time": "2026-07-23",
      "open": 21.290000915527344,
      "high": 21.799999237060547,
      "low": 21.059999465942383,
      "close": 21.149999618530273,
      "volume": 38700
    },
    {
      "time": "2026-07-24",
      "open": 21.06999969482422,
      "high": 21.440000534057617,
      "low": 21.010000228881836,
      "close": 21.190000534057617,
      "volume": 28064
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 18.449199981689453
    },
    {
      "time": "2025-10-06",
      "value": 18.477399978637695
    },
    {
      "time": "2025-10-07",
      "value": 18.505200004577638
    },
    {
      "time": "2025-10-08",
      "value": 18.528600006103517
    },
    {
      "time": "2025-10-09",
      "value": 18.551400032043457
    },
    {
      "time": "2025-10-10",
      "value": 18.565800018310547
    },
    {
      "time": "2025-10-13",
      "value": 18.594400024414064
    },
    {
      "time": "2025-10-14",
      "value": 18.615200004577638
    },
    {
      "time": "2025-10-15",
      "value": 18.64040000915527
    },
    {
      "time": "2025-10-16",
      "value": 18.668400001525878
    },
    {
      "time": "2025-10-17",
      "value": 18.68879997253418
    },
    {
      "time": "2025-10-20",
      "value": 18.7057999420166
    },
    {
      "time": "2025-10-21",
      "value": 18.7207999420166
    },
    {
      "time": "2025-10-22",
      "value": 18.73359992980957
    },
    {
      "time": "2025-10-23",
      "value": 18.74479991912842
    },
    {
      "time": "2025-10-24",
      "value": 18.758999938964845
    },
    {
      "time": "2025-10-27",
      "value": 18.773999938964845
    },
    {
      "time": "2025-10-28",
      "value": 18.799599952697754
    },
    {
      "time": "2025-10-29",
      "value": 18.827999954223632
    },
    {
      "time": "2025-10-30",
      "value": 18.85379997253418
    },
    {
      "time": "2025-10-31",
      "value": 18.87719997406006
    },
    {
      "time": "2025-11-03",
      "value": 18.89379997253418
    },
    {
      "time": "2025-11-04",
      "value": 18.910799980163574
    },
    {
      "time": "2025-11-05",
      "value": 18.929599990844725
    },
    {
      "time": "2025-11-06",
      "value": 18.951199989318848
    },
    {
      "time": "2025-11-07",
      "value": 18.972399978637696
    },
    {
      "time": "2025-11-10",
      "value": 18.9953999710083
    },
    {
      "time": "2025-11-11",
      "value": 19.020200004577635
    },
    {
      "time": "2025-11-12",
      "value": 19.045800018310548
    },
    {
      "time": "2025-11-13",
      "value": 19.068000030517577
    },
    {
      "time": "2025-11-14",
      "value": 19.083600006103516
    },
    {
      "time": "2025-11-17",
      "value": 19.089200019836426
    },
    {
      "time": "2025-11-18",
      "value": 19.10400001525879
    },
    {
      "time": "2025-11-19",
      "value": 19.113600006103514
    },
    {
      "time": "2025-11-20",
      "value": 19.11340000152588
    },
    {
      "time": "2025-11-21",
      "value": 19.11
    },
    {
      "time": "2025-11-24",
      "value": 19.105799980163575
    },
    {
      "time": "2025-11-25",
      "value": 19.106399993896485
    },
    {
      "time": "2025-11-26",
      "value": 19.10439998626709
    },
    {
      "time": "2025-11-28",
      "value": 19.10779998779297
    },
    {
      "time": "2025-12-01",
      "value": 19.112599983215333
    },
    {
      "time": "2025-12-02",
      "value": 19.11879997253418
    },
    {
      "time": "2025-12-03",
      "value": 19.120599975585936
    },
    {
      "time": "2025-12-04",
      "value": 19.129599990844728
    },
    {
      "time": "2025-12-05",
      "value": 19.14
    },
    {
      "time": "2025-12-08",
      "value": 19.144799995422364
    },
    {
      "time": "2025-12-09",
      "value": 19.152999992370606
    },
    {
      "time": "2025-12-10",
      "value": 19.152999992370606
    },
    {
      "time": "2025-12-11",
      "value": 19.170200004577637
    },
    {
      "time": "2025-12-12",
      "value": 19.187600021362304
    },
    {
      "time": "2025-12-15",
      "value": 19.206599998474122
    },
    {
      "time": "2025-12-16",
      "value": 19.23
    },
    {
      "time": "2025-12-17",
      "value": 19.246199989318846
    },
    {
      "time": "2025-12-18",
      "value": 19.26379997253418
    },
    {
      "time": "2025-12-19",
      "value": 19.288999977111818
    },
    {
      "time": "2025-12-22",
      "value": 19.324199981689453
    },
    {
      "time": "2025-12-23",
      "value": 19.357999992370605
    },
    {
      "time": "2025-12-24",
      "value": 19.396399993896484
    },
    {
      "time": "2025-12-26",
      "value": 19.43099998474121
    },
    {
      "time": "2025-12-29",
      "value": 19.45439998626709
    },
    {
      "time": "2025-12-30",
      "value": 19.482000007629395
    },
    {
      "time": "2025-12-31",
      "value": 19.50560001373291
    },
    {
      "time": "2026-01-02",
      "value": 19.535200004577636
    },
    {
      "time": "2026-01-05",
      "value": 19.568200035095217
    },
    {
      "time": "2026-01-06",
      "value": 19.599400024414063
    },
    {
      "time": "2026-01-07",
      "value": 19.631599998474123
    },
    {
      "time": "2026-01-08",
      "value": 19.66
    },
    {
      "time": "2026-01-09",
      "value": 19.68159999847412
    },
    {
      "time": "2026-01-12",
      "value": 19.70340000152588
    },
    {
      "time": "2026-01-13",
      "value": 19.72879997253418
    },
    {
      "time": "2026-01-14",
      "value": 19.760799980163576
    },
    {
      "time": "2026-01-15",
      "value": 19.795599975585937
    },
    {
      "time": "2026-01-16",
      "value": 19.837999992370605
    },
    {
      "time": "2026-01-20",
      "value": 19.883199996948242
    },
    {
      "time": "2026-01-21",
      "value": 19.924599990844726
    },
    {
      "time": "2026-01-22",
      "value": 19.964599990844725
    },
    {
      "time": "2026-01-23",
      "value": 20.00439998626709
    },
    {
      "time": "2026-01-26",
      "value": 20.040399971008302
    },
    {
      "time": "2026-01-27",
      "value": 20.085199966430665
    },
    {
      "time": "2026-01-28",
      "value": 20.139599952697754
    },
    {
      "time": "2026-01-29",
      "value": 20.201999969482422
    },
    {
      "time": "2026-01-30",
      "value": 20.256599960327147
    },
    {
      "time": "2026-02-02",
      "value": 20.30439998626709
    },
    {
      "time": "2026-02-03",
      "value": 20.368800010681152
    },
    {
      "time": "2026-02-04",
      "value": 20.43180000305176
    },
    {
      "time": "2026-02-05",
      "value": 20.494000015258788
    },
    {
      "time": "2026-02-06",
      "value": 20.564200019836427
    },
    {
      "time": "2026-02-09",
      "value": 20.635200004577637
    },
    {
      "time": "2026-02-10",
      "value": 20.70439998626709
    },
    {
      "time": "2026-02-11",
      "value": 20.77159999847412
    },
    {
      "time": "2026-02-12",
      "value": 20.834200019836427
    },
    {
      "time": "2026-02-13",
      "value": 20.89780002593994
    },
    {
      "time": "2026-02-17",
      "value": 20.957999992370606
    },
    {
      "time": "2026-02-18",
      "value": 21.01379997253418
    },
    {
      "time": "2026-02-19",
      "value": 21.070599937438963
    },
    {
      "time": "2026-02-20",
      "value": 21.132799949645996
    },
    {
      "time": "2026-02-23",
      "value": 21.180799980163574
    },
    {
      "time": "2026-02-24",
      "value": 21.237799949645996
    },
    {
      "time": "2026-02-25",
      "value": 21.286999931335448
    },
    {
      "time": "2026-02-26",
      "value": 21.342199897766115
    },
    {
      "time": "2026-02-27",
      "value": 21.39579990386963
    },
    {
      "time": "2026-03-02",
      "value": 21.44299991607666
    },
    {
      "time": "2026-03-03",
      "value": 21.47419990539551
    },
    {
      "time": "2026-03-04",
      "value": 21.514199905395508
    },
    {
      "time": "2026-03-05",
      "value": 21.53839988708496
    },
    {
      "time": "2026-03-06",
      "value": 21.548799896240233
    },
    {
      "time": "2026-03-09",
      "value": 21.553599891662596
    },
    {
      "time": "2026-03-10",
      "value": 21.561599922180175
    },
    {
      "time": "2026-03-11",
      "value": 21.56519992828369
    },
    {
      "time": "2026-03-12",
      "value": 21.562199935913085
    },
    {
      "time": "2026-03-13",
      "value": 21.557399940490722
    },
    {
      "time": "2026-03-16",
      "value": 21.565199966430665
    },
    {
      "time": "2026-03-17",
      "value": 21.56999996185303
    },
    {
      "time": "2026-03-18",
      "value": 21.56659996032715
    },
    {
      "time": "2026-03-19",
      "value": 21.562399978637696
    },
    {
      "time": "2026-03-20",
      "value": 21.548600006103516
    },
    {
      "time": "2026-03-23",
      "value": 21.539799995422364
    },
    {
      "time": "2026-03-24",
      "value": 21.534799995422365
    },
    {
      "time": "2026-03-25",
      "value": 21.543599967956542
    },
    {
      "time": "2026-03-26",
      "value": 21.539799995422364
    },
    {
      "time": "2026-03-27",
      "value": 21.522599983215333
    },
    {
      "time": "2026-03-30",
      "value": 21.51
    },
    {
      "time": "2026-03-31",
      "value": 21.504799995422363
    },
    {
      "time": "2026-04-01",
      "value": 21.50119998931885
    },
    {
      "time": "2026-04-02",
      "value": 21.503800010681154
    },
    {
      "time": "2026-04-06",
      "value": 21.50400001525879
    },
    {
      "time": "2026-04-07",
      "value": 21.504200019836425
    },
    {
      "time": "2026-04-08",
      "value": 21.52060001373291
    },
    {
      "time": "2026-04-09",
      "value": 21.529800033569337
    },
    {
      "time": "2026-04-10",
      "value": 21.536000061035157
    },
    {
      "time": "2026-04-13",
      "value": 21.531600074768065
    },
    {
      "time": "2026-04-14",
      "value": 21.541600074768066
    },
    {
      "time": "2026-04-15",
      "value": 21.553200073242188
    },
    {
      "time": "2026-04-16",
      "value": 21.547800064086914
    },
    {
      "time": "2026-04-17",
      "value": 21.549600067138673
    },
    {
      "time": "2026-04-20",
      "value": 21.555600051879882
    },
    {
      "time": "2026-04-21",
      "value": 21.54020004272461
    },
    {
      "time": "2026-04-22",
      "value": 21.52020004272461
    },
    {
      "time": "2026-04-23",
      "value": 21.49360004425049
    },
    {
      "time": "2026-04-24",
      "value": 21.47200004577637
    },
    {
      "time": "2026-04-27",
      "value": 21.447000045776367
    },
    {
      "time": "2026-04-28",
      "value": 21.41180004119873
    },
    {
      "time": "2026-04-29",
      "value": 21.377800064086912
    },
    {
      "time": "2026-04-30",
      "value": 21.352600059509278
    },
    {
      "time": "2026-05-01",
      "value": 21.33080009460449
    },
    {
      "time": "2026-05-04",
      "value": 21.29480010986328
    },
    {
      "time": "2026-05-05",
      "value": 21.276400108337402
    },
    {
      "time": "2026-05-06",
      "value": 21.2614001083374
    },
    {
      "time": "2026-05-07",
      "value": 21.245000114440916
    },
    {
      "time": "2026-05-08",
      "value": 21.227600135803222
    },
    {
      "time": "2026-05-11",
      "value": 21.211400146484376
    },
    {
      "time": "2026-05-12",
      "value": 21.203000144958494
    },
    {
      "time": "2026-05-13",
      "value": 21.22280014038086
    },
    {
      "time": "2026-05-14",
      "value": 21.225000152587892
    },
    {
      "time": "2026-05-15",
      "value": 21.2310001373291
    },
    {
      "time": "2026-05-18",
      "value": 21.24660011291504
    },
    {
      "time": "2026-05-19",
      "value": 21.26220012664795
    },
    {
      "time": "2026-05-20",
      "value": 21.276800117492677
    },
    {
      "time": "2026-05-21",
      "value": 21.293600120544433
    },
    {
      "time": "2026-05-22",
      "value": 21.32060012817383
    },
    {
      "time": "2026-05-26",
      "value": 21.360200119018554
    },
    {
      "time": "2026-05-27",
      "value": 21.395800094604493
    },
    {
      "time": "2026-05-28",
      "value": 21.43320011138916
    },
    {
      "time": "2026-05-29",
      "value": 21.472800102233887
    },
    {
      "time": "2026-06-01",
      "value": 21.510600090026855
    },
    {
      "time": "2026-06-02",
      "value": 21.56300006866455
    },
    {
      "time": "2026-06-03",
      "value": 21.607800064086913
    },
    {
      "time": "2026-06-04",
      "value": 21.639800033569337
    },
    {
      "time": "2026-06-05",
      "value": 21.648200035095215
    },
    {
      "time": "2026-06-08",
      "value": 21.66560001373291
    },
    {
      "time": "2026-06-09",
      "value": 21.685400047302245
    },
    {
      "time": "2026-06-10",
      "value": 21.69960006713867
    },
    {
      "time": "2026-06-11",
      "value": 21.716800079345703
    },
    {
      "time": "2026-06-12",
      "value": 21.737600059509276
    },
    {
      "time": "2026-06-15",
      "value": 21.75620002746582
    },
    {
      "time": "2026-06-16",
      "value": 21.775600051879884
    },
    {
      "time": "2026-06-17",
      "value": 21.79400005340576
    },
    {
      "time": "2026-06-18",
      "value": 21.7942000579834
    },
    {
      "time": "2026-06-22",
      "value": 21.786600036621095
    },
    {
      "time": "2026-06-23",
      "value": 21.77400001525879
    },
    {
      "time": "2026-06-24",
      "value": 21.759599990844727
    },
    {
      "time": "2026-06-25",
      "value": 21.755199966430663
    },
    {
      "time": "2026-06-26",
      "value": 21.74479995727539
    },
    {
      "time": "2026-06-29",
      "value": 21.74359996795654
    },
    {
      "time": "2026-06-30",
      "value": 21.739799995422363
    },
    {
      "time": "2026-07-01",
      "value": 21.730400009155275
    },
    {
      "time": "2026-07-02",
      "value": 21.73120002746582
    },
    {
      "time": "2026-07-06",
      "value": 21.73740001678467
    },
    {
      "time": "2026-07-07",
      "value": 21.74560001373291
    },
    {
      "time": "2026-07-08",
      "value": 21.74259998321533
    },
    {
      "time": "2026-07-09",
      "value": 21.745799980163575
    },
    {
      "time": "2026-07-10",
      "value": 21.759199981689452
    },
    {
      "time": "2026-07-13",
      "value": 21.767599983215334
    },
    {
      "time": "2026-07-14",
      "value": 21.776199989318847
    },
    {
      "time": "2026-07-15",
      "value": 21.78439998626709
    },
    {
      "time": "2026-07-16",
      "value": 21.79779998779297
    },
    {
      "time": "2026-07-17",
      "value": 21.79999996185303
    },
    {
      "time": "2026-07-20",
      "value": 21.792999992370607
    },
    {
      "time": "2026-07-21",
      "value": 21.795
    },
    {
      "time": "2026-07-22",
      "value": 21.787000007629395
    },
    {
      "time": "2026-07-23",
      "value": 21.77
    },
    {
      "time": "2026-07-24",
      "value": 21.755200004577638
    }
  ],
  "analysis": null
}