{
  "ok": true,
  "cached": false,
  "ticker": "NTDOY",
  "price": 10.63,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nintendo's Tomodachi Life Sells 3.8 Million Copies in Two Weeks",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/news/nintendos-tomodachi-life-sells-3-124724572.html",
      "published": "2026-07-22"
    },
    {
      "title": "‘We all failed’: Former Disney CEO Michael Eisner on Hollywood, video games and the big question of IP",
      "publisher": "Fortune",
      "link": "https://finance.yahoo.com/media-advertising/articles/failed-former-disney-ceo-michael-113000819.html",
      "published": "2026-07-21"
    },
    {
      "title": "Persian Gulf Hopes, Tech Rebound Buoy Asian Stock Markets",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/persian-gulf-hopes-tech-rebound-104126328.html",
      "published": "2026-07-21"
    },
    {
      "title": "Does Hasbro’s (HAS) Zelda Toy Deal Reveal a Deeper Shift Toward Premium IP Partnerships?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-hasbro-zelda-toy-deal-131156077.html",
      "published": "2026-07-17"
    },
    {
      "title": "Sector Update: Consumer Stocks Edge Higher Pre-Bell Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-edge-higher-131800230.html",
      "published": "2026-07-16"
    },
    {
      "title": "Hasbro Partners With Nintendo to Produce Legend of Zelda Toys",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/hasbro-partners-nintendo-produce-legend-103803189.html",
      "published": "2026-07-16"
    },
    {
      "title": "Behind Xbox’s Big Layoffs, a Streaming Strategy That Failed",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/media-advertising/articles/behind-xbox-big-layoffs-streaming-161630786.html",
      "published": "2026-07-07"
    },
    {
      "title": "Microsoft Cuts 4,800 Jobs as Xbox Loses 3,200 Roles in Reset",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/c9621199-930e-3832-b184-c5e59b8719dd/microsoft-cuts-4%2C800-jobs-as.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 22.040000915527344,
      "high": 22.079999923706055,
      "low": 21.649999618530273,
      "close": 21.81999969482422,
      "volume": 484100
    },
    {
      "time": "2025-07-28",
      "open": 21.579999923706055,
      "high": 21.65999984741211,
      "low": 21.3799991607666,
      "close": 21.399999618530273,
      "volume": 583100
    },
    {
      "time": "2025-07-29",
      "open": 21.559999465942383,
      "high": 21.719999313354492,
      "low": 21.43000030517578,
      "close": 21.56999969482422,
      "volume": 611700
    },
    {
      "time": "2025-07-30",
      "open": 21.420000076293945,
      "high": 21.559999465942383,
      "low": 21.31999969482422,
      "close": 21.459999084472656,
      "volume": 1341500
    },
    {
      "time": "2025-07-31",
      "open": 21.18000030517578,
      "high": 21.270000457763672,
      "low": 20.969999313354492,
      "close": 21,
      "volume": 1787200
    },
    {
      "time": "2025-08-01",
      "open": 21.18000030517578,
      "high": 21.329999923706055,
      "low": 20.309999465942383,
      "close": 21.010000228881836,
      "volume": 1752700
    },
    {
      "time": "2025-08-04",
      "open": 22.309999465942383,
      "high": 22.690000534057617,
      "low": 22.280000686645508,
      "close": 22.6299991607666,
      "volume": 1296300
    },
    {
      "time": "2025-08-05",
      "open": 22.510000228881836,
      "high": 22.770000457763672,
      "low": 22.510000228881836,
      "close": 22.700000762939453,
      "volume": 2369400
    },
    {
      "time": "2025-08-06",
      "open": 22.739999771118164,
      "high": 22.959999084472656,
      "low": 22.6200008392334,
      "close": 22.950000762939453,
      "volume": 954000
    },
    {
      "time": "2025-08-07",
      "open": 23.229999542236328,
      "high": 23.469999313354492,
      "low": 23.229999542236328,
      "close": 23.469999313354492,
      "volume": 2268700
    },
    {
      "time": "2025-08-08",
      "open": 24.1200008392334,
      "high": 24.5,
      "low": 24.09000015258789,
      "close": 24.489999771118164,
      "volume": 1565800
    },
    {
      "time": "2025-08-11",
      "open": 24.489999771118164,
      "high": 24.520000457763672,
      "low": 24.209999084472656,
      "close": 24.280000686645508,
      "volume": 912000
    },
    {
      "time": "2025-08-12",
      "open": 23.81999969482422,
      "high": 24.079999923706055,
      "low": 23.81999969482422,
      "close": 23.84000015258789,
      "volume": 2675900
    },
    {
      "time": "2025-08-13",
      "open": 23.90999984741211,
      "high": 24.139999389648438,
      "low": 23.90999984741211,
      "close": 24.06999969482422,
      "volume": 1498000
    },
    {
      "time": "2025-08-14",
      "open": 24.020000457763672,
      "high": 24.219999313354492,
      "low": 23.940000534057617,
      "close": 24.149999618530273,
      "volume": 664900
    },
    {
      "time": "2025-08-15",
      "open": 24.219999313354492,
      "high": 24.459999084472656,
      "low": 24.219999313354492,
      "close": 24.43000030517578,
      "volume": 1558900
    },
    {
      "time": "2025-08-18",
      "open": 24.780000686645508,
      "high": 24.920000076293945,
      "low": 24.739999771118164,
      "close": 24.889999389648438,
      "volume": 1010400
    },
    {
      "time": "2025-08-19",
      "open": 24.280000686645508,
      "high": 24.280000686645508,
      "low": 23.989999771118164,
      "close": 24.139999389648438,
      "volume": 769200
    },
    {
      "time": "2025-08-20",
      "open": 23.270000457763672,
      "high": 23.489999771118164,
      "low": 23.219999313354492,
      "close": 23.290000915527344,
      "volume": 992800
    },
    {
      "time": "2025-08-21",
      "open": 23.110000610351562,
      "high": 23.190000534057617,
      "low": 23,
      "close": 23.1200008392334,
      "volume": 467800
    },
    {
      "time": "2025-08-22",
      "open": 23.010000228881836,
      "high": 23.700000762939453,
      "low": 23.010000228881836,
      "close": 23.59000015258789,
      "volume": 1077300
    },
    {
      "time": "2025-08-25",
      "open": 23.469999313354492,
      "high": 23.479999542236328,
      "low": 23.139999389648438,
      "close": 23.190000534057617,
      "volume": 1036400
    },
    {
      "time": "2025-08-26",
      "open": 23.06999969482422,
      "high": 23.06999969482422,
      "low": 22.829999923706055,
      "close": 22.920000076293945,
      "volume": 495800
    },
    {
      "time": "2025-08-27",
      "open": 22.5,
      "high": 22.610000610351562,
      "low": 22.389999389648438,
      "close": 22.559999465942383,
      "volume": 638600
    },
    {
      "time": "2025-08-28",
      "open": 22.56999969482422,
      "high": 22.940000534057617,
      "low": 22.56999969482422,
      "close": 22.84000015258789,
      "volume": 1146500
    },
    {
      "time": "2025-08-29",
      "open": 22.790000915527344,
      "high": 22.790000915527344,
      "low": 22.329999923706055,
      "close": 22.34000015258789,
      "volume": 528000
    },
    {
      "time": "2025-09-02",
      "open": 22,
      "high": 22.06999969482422,
      "low": 21.829999923706055,
      "close": 22,
      "volume": 669600
    },
    {
      "time": "2025-09-03",
      "open": 22.020000457763672,
      "high": 22.229999542236328,
      "low": 22.020000457763672,
      "close": 22.1200008392334,
      "volume": 614500
    },
    {
      "time": "2025-09-04",
      "open": 22.229999542236328,
      "high": 22.549999237060547,
      "low": 22.229999542236328,
      "close": 22.520000457763672,
      "volume": 483200
    },
    {
      "time": "2025-09-05",
      "open": 22.549999237060547,
      "high": 22.549999237060547,
      "low": 22.270000457763672,
      "close": 22.459999084472656,
      "volume": 1350900
    },
    {
      "time": "2025-09-08",
      "open": 23.309999465942383,
      "high": 23.5,
      "low": 23.15999984741211,
      "close": 23.489999771118164,
      "volume": 653400
    },
    {
      "time": "2025-09-09",
      "open": 23.40999984741211,
      "high": 23.420000076293945,
      "low": 23.100000381469727,
      "close": 23.399999618530273,
      "volume": 1223500
    },
    {
      "time": "2025-09-10",
      "open": 23.229999542236328,
      "high": 23.59000015258789,
      "low": 23.229999542236328,
      "close": 23.270000457763672,
      "volume": 1489400
    },
    {
      "time": "2025-09-11",
      "open": 23.739999771118164,
      "high": 24.290000915527344,
      "low": 23.739999771118164,
      "close": 24.25,
      "volume": 2156400
    },
    {
      "time": "2025-09-12",
      "open": 24,
      "high": 24.219999313354492,
      "low": 23.690000534057617,
      "close": 23.690000534057617,
      "volume": 5253000
    },
    {
      "time": "2025-09-15",
      "open": 24.059999465942383,
      "high": 24.110000610351562,
      "low": 23.510000228881836,
      "close": 23.850000381469727,
      "volume": 5111900
    },
    {
      "time": "2025-09-16",
      "open": 23.389999389648438,
      "high": 23.65999984741211,
      "low": 23.229999542236328,
      "close": 23.549999237060547,
      "volume": 2850500
    },
    {
      "time": "2025-09-17",
      "open": 23.200000762939453,
      "high": 23.200000762939453,
      "low": 22.450000762939453,
      "close": 22.719999313354492,
      "volume": 1382600
    },
    {
      "time": "2025-09-18",
      "open": 22.200000762939453,
      "high": 22.420000076293945,
      "low": 22.09000015258789,
      "close": 22.09000015258789,
      "volume": 1294200
    },
    {
      "time": "2025-09-19",
      "open": 21.56999969482422,
      "high": 21.860000610351562,
      "low": 21.549999237060547,
      "close": 21.84000015258789,
      "volume": 1358600
    },
    {
      "time": "2025-09-22",
      "open": 21.610000610351562,
      "high": 21.649999618530273,
      "low": 21.420000076293945,
      "close": 21.610000610351562,
      "volume": 1216600
    },
    {
      "time": "2025-09-23",
      "open": 21.5,
      "high": 21.670000076293945,
      "low": 21.5,
      "close": 21.549999237060547,
      "volume": 576000
    },
    {
      "time": "2025-09-24",
      "open": 21.920000076293945,
      "high": 22.06999969482422,
      "low": 21.81999969482422,
      "close": 21.8799991607666,
      "volume": 677600
    },
    {
      "time": "2025-09-25",
      "open": 21.479999542236328,
      "high": 21.600000381469727,
      "low": 21.299999237060547,
      "close": 21.309999465942383,
      "volume": 825700
    },
    {
      "time": "2025-09-26",
      "open": 21.469999313354492,
      "high": 21.739999771118164,
      "low": 21.469999313354492,
      "close": 21.65999984741211,
      "volume": 722300
    },
    {
      "time": "2025-09-29",
      "open": 21.549999237060547,
      "high": 21.65999984741211,
      "low": 21.399999618530273,
      "close": 21.56999969482422,
      "volume": 687800
    },
    {
      "time": "2025-09-30",
      "open": 21.489999771118164,
      "high": 21.59000015258789,
      "low": 21.299999237060547,
      "close": 21.34000015258789,
      "volume": 1303800
    },
    {
      "time": "2025-10-01",
      "open": 21.979999542236328,
      "high": 22.15999984741211,
      "low": 21.889999389648438,
      "close": 21.959999084472656,
      "volume": 910800
    },
    {
      "time": "2025-10-02",
      "open": 21.510000228881836,
      "high": 21.799999237060547,
      "low": 21.440000534057617,
      "close": 21.479999542236328,
      "volume": 933700
    },
    {
      "time": "2025-10-03",
      "open": 21.520000457763672,
      "high": 21.559999465942383,
      "low": 21.40999984741211,
      "close": 21.459999084472656,
      "volume": 692200
    },
    {
      "time": "2025-10-06",
      "open": 21.489999771118164,
      "high": 21.540000915527344,
      "low": 21.389999389648438,
      "close": 21.389999389648438,
      "volume": 694500
    },
    {
      "time": "2025-10-07",
      "open": 21.40999984741211,
      "high": 21.469999313354492,
      "low": 21.200000762939453,
      "close": 21.200000762939453,
      "volume": 680700
    },
    {
      "time": "2025-10-08",
      "open": 21.170000076293945,
      "high": 21.170000076293945,
      "low": 21.010000228881836,
      "close": 21.139999389648438,
      "volume": 866700
    },
    {
      "time": "2025-10-09",
      "open": 20.770000457763672,
      "high": 20.770000457763672,
      "low": 20.440000534057617,
      "close": 20.479999542236328,
      "volume": 833200
    },
    {
      "time": "2025-10-10",
      "open": 20.25,
      "high": 20.25,
      "low": 19.549999237060547,
      "close": 19.600000381469727,
      "volume": 1688800
    },
    {
      "time": "2025-10-13",
      "open": 20,
      "high": 20.09000015258789,
      "low": 19.760000228881836,
      "close": 19.84000015258789,
      "volume": 960600
    },
    {
      "time": "2025-10-14",
      "open": 20.459999084472656,
      "high": 20.579999923706055,
      "low": 20.200000762939453,
      "close": 20.450000762939453,
      "volume": 1011400
    },
    {
      "time": "2025-10-15",
      "open": 20.530000686645508,
      "high": 20.739999771118164,
      "low": 20.530000686645508,
      "close": 20.610000610351562,
      "volume": 654300
    },
    {
      "time": "2025-10-16",
      "open": 19.93000030517578,
      "high": 20.190000534057617,
      "low": 19.90999984741211,
      "close": 20.100000381469727,
      "volume": 958800
    },
    {
      "time": "2025-10-17",
      "open": 20.799999237060547,
      "high": 21.06999969482422,
      "low": 20.75,
      "close": 20.940000534057617,
      "volume": 1151100
    },
    {
      "time": "2025-10-20",
      "open": 21.40999984741211,
      "high": 21.459999084472656,
      "low": 21.260000228881836,
      "close": 21.299999237060547,
      "volume": 887000
    },
    {
      "time": "2025-10-21",
      "open": 21.889999389648438,
      "high": 21.889999389648438,
      "low": 21.649999618530273,
      "close": 21.709999084472656,
      "volume": 1114300
    },
    {
      "time": "2025-10-22",
      "open": 21.59000015258789,
      "high": 21.649999618530273,
      "low": 21.290000915527344,
      "close": 21.34000015258789,
      "volume": 1092200
    },
    {
      "time": "2025-10-23",
      "open": 21.350000381469727,
      "high": 21.469999313354492,
      "low": 21.229999542236328,
      "close": 21.34000015258789,
      "volume": 713500
    },
    {
      "time": "2025-10-24",
      "open": 21.079999923706055,
      "high": 21.079999923706055,
      "low": 20.850000381469727,
      "close": 20.899999618530273,
      "volume": 1044300
    },
    {
      "time": "2025-10-27",
      "open": 21.299999237060547,
      "high": 21.299999237060547,
      "low": 21.139999389648438,
      "close": 21.200000762939453,
      "volume": 685800
    },
    {
      "time": "2025-10-28",
      "open": 21.309999465942383,
      "high": 21.719999313354492,
      "low": 21.270000457763672,
      "close": 21.649999618530273,
      "volume": 3446000
    },
    {
      "time": "2025-10-29",
      "open": 21.459999084472656,
      "high": 21.459999084472656,
      "low": 21.040000915527344,
      "close": 21.149999618530273,
      "volume": 1907900
    },
    {
      "time": "2025-10-30",
      "open": 21.040000915527344,
      "high": 21.040000915527344,
      "low": 20.780000686645508,
      "close": 20.829999923706055,
      "volume": 1279100
    },
    {
      "time": "2025-10-31",
      "open": 21,
      "high": 21.56999969482422,
      "low": 21,
      "close": 21.440000534057617,
      "volume": 1202600
    },
    {
      "time": "2025-11-03",
      "open": 21.420000076293945,
      "high": 21.690000534057617,
      "low": 21.309999465942383,
      "close": 21.6299991607666,
      "volume": 2043500
    },
    {
      "time": "2025-11-04",
      "open": 22.25,
      "high": 22.75,
      "low": 22.040000915527344,
      "close": 22.139999389648438,
      "volume": 2457800
    },
    {
      "time": "2025-11-05",
      "open": 22.399999618530273,
      "high": 22.479999542236328,
      "low": 21.829999923706055,
      "close": 22,
      "volume": 1952700
    },
    {
      "time": "2025-11-06",
      "open": 22.780000686645508,
      "high": 22.889999389648438,
      "low": 22.469999313354492,
      "close": 22.610000610351562,
      "volume": 1545100
    },
    {
      "time": "2025-11-07",
      "open": 22.329999923706055,
      "high": 22.520000457763672,
      "low": 22,
      "close": 22.399999618530273,
      "volume": 1290900
    },
    {
      "time": "2025-11-10",
      "open": 21.850000381469727,
      "high": 21.950000762939453,
      "low": 21.579999923706055,
      "close": 21.93000030517578,
      "volume": 577300
    },
    {
      "time": "2025-11-11",
      "open": 21.860000610351562,
      "high": 22.18000030517578,
      "low": 21.860000610351562,
      "close": 22.1200008392334,
      "volume": 1292000
    },
    {
      "time": "2025-11-12",
      "open": 22.25,
      "high": 22.540000915527344,
      "low": 22.25,
      "close": 22.479999542236328,
      "volume": 766400
    },
    {
      "time": "2025-11-13",
      "open": 21.959999084472656,
      "high": 22.1200008392334,
      "low": 21.639999389648438,
      "close": 21.649999618530273,
      "volume": 1139900
    },
    {
      "time": "2025-11-14",
      "open": 21.239999771118164,
      "high": 22.600000381469727,
      "low": 21.229999542236328,
      "close": 21.860000610351562,
      "volume": 1378500
    },
    {
      "time": "2025-11-17",
      "open": 21.600000381469727,
      "high": 21.84000015258789,
      "low": 21.219999313354492,
      "close": 21.34000015258789,
      "volume": 787200
    },
    {
      "time": "2025-11-18",
      "open": 21.329999923706055,
      "high": 21.479999542236328,
      "low": 21.049999237060547,
      "close": 21.219999313354492,
      "volume": 837700
    },
    {
      "time": "2025-11-19",
      "open": 20.899999618530273,
      "high": 21.139999389648438,
      "low": 20.799999237060547,
      "close": 20.93000030517578,
      "volume": 649700
    },
    {
      "time": "2025-11-20",
      "open": 20.950000762939453,
      "high": 21.260000228881836,
      "low": 20.68000030517578,
      "close": 20.729999542236328,
      "volume": 823500
    },
    {
      "time": "2025-11-21",
      "open": 21.170000076293945,
      "high": 21.270000457763672,
      "low": 20.969999313354492,
      "close": 21.170000076293945,
      "volume": 984700
    },
    {
      "time": "2025-11-24",
      "open": 21.31999969482422,
      "high": 21.440000534057617,
      "low": 20.920000076293945,
      "close": 21.350000381469727,
      "volume": 650200
    },
    {
      "time": "2025-11-25",
      "open": 21.170000076293945,
      "high": 21.170000076293945,
      "low": 20.8700008392334,
      "close": 21.110000610351562,
      "volume": 785200
    },
    {
      "time": "2025-11-26",
      "open": 20.860000610351562,
      "high": 21.31999969482422,
      "low": 20.860000610351562,
      "close": 21.219999313354492,
      "volume": 912400
    },
    {
      "time": "2025-11-28",
      "open": 21.420000076293945,
      "high": 21.420000076293945,
      "low": 21.030000686645508,
      "close": 21.15999984741211,
      "volume": 755600
    },
    {
      "time": "2025-12-01",
      "open": 20.940000534057617,
      "high": 21.110000610351562,
      "low": 20.8799991607666,
      "close": 20.959999084472656,
      "volume": 1005900
    },
    {
      "time": "2025-12-02",
      "open": 20.719999313354492,
      "high": 20.75,
      "low": 20.489999771118164,
      "close": 20.59000015258789,
      "volume": 952400
    },
    {
      "time": "2025-12-03",
      "open": 20.100000381469727,
      "high": 20.510000228881836,
      "low": 20.100000381469727,
      "close": 20.280000686645508,
      "volume": 1101300
    },
    {
      "time": "2025-12-04",
      "open": 20.59000015258789,
      "high": 20.899999618530273,
      "low": 20.5,
      "close": 20.579999923706055,
      "volume": 1003400
    },
    {
      "time": "2025-12-05",
      "open": 20.06999969482422,
      "high": 20.290000915527344,
      "low": 19.829999923706055,
      "close": 19.940000534057617,
      "volume": 3056600
    },
    {
      "time": "2025-12-08",
      "open": 19.709999084472656,
      "high": 19.920000076293945,
      "low": 19.600000381469727,
      "close": 19.610000610351562,
      "volume": 2218800
    },
    {
      "time": "2025-12-09",
      "open": 18.889999389648438,
      "high": 19.06999969482422,
      "low": 18.84000015258789,
      "close": 18.899999618530273,
      "volume": 2695200
    },
    {
      "time": "2025-12-10",
      "open": 18.389999389648438,
      "high": 18.579999923706055,
      "low": 18.350000381469727,
      "close": 18.530000686645508,
      "volume": 1799900
    },
    {
      "time": "2025-12-11",
      "open": 18.43000030517578,
      "high": 18.68000030517578,
      "low": 18.420000076293945,
      "close": 18.600000381469727,
      "volume": 1874500
    },
    {
      "time": "2025-12-12",
      "open": 18.950000762939453,
      "high": 18.950000762939453,
      "low": 18.3799991607666,
      "close": 18.559999465942383,
      "volume": 2040700
    },
    {
      "time": "2025-12-15",
      "open": 18.5,
      "high": 18.68000030517578,
      "low": 18.290000915527344,
      "close": 18.31999969482422,
      "volume": 1478500
    },
    {
      "time": "2025-12-16",
      "open": 18.399999618530273,
      "high": 18.399999618530273,
      "low": 18.15999984741211,
      "close": 18.15999984741211,
      "volume": 1966500
    },
    {
      "time": "2025-12-17",
      "open": 18,
      "high": 18.020000457763672,
      "low": 17.6200008392334,
      "close": 17.649999618530273,
      "volume": 2219300
    },
    {
      "time": "2025-12-18",
      "open": 17.579999923706055,
      "high": 17.709999084472656,
      "low": 17.530000686645508,
      "close": 17.549999237060547,
      "volume": 1660900
    },
    {
      "time": "2025-12-19",
      "open": 17.100000381469727,
      "high": 17.190000534057617,
      "low": 16.950000762939453,
      "close": 17.010000228881836,
      "volume": 2592900
    },
    {
      "time": "2025-12-22",
      "open": 16.420000076293945,
      "high": 16.829999923706055,
      "low": 16.350000381469727,
      "close": 16.700000762939453,
      "volume": 2862000
    },
    {
      "time": "2025-12-23",
      "open": 16.719999313354492,
      "high": 16.8700008392334,
      "low": 16.65999984741211,
      "close": 16.700000762939453,
      "volume": 3321900
    },
    {
      "time": "2025-12-24",
      "open": 16.6200008392334,
      "high": 16.780000686645508,
      "low": 16.56999969482422,
      "close": 16.700000762939453,
      "volume": 1571600
    },
    {
      "time": "2025-12-26",
      "open": 17.15999984741211,
      "high": 17.270000457763672,
      "low": 17.1200008392334,
      "close": 17.149999618530273,
      "volume": 1439400
    },
    {
      "time": "2025-12-29",
      "open": 17.079999923706055,
      "high": 17.25,
      "low": 17.010000228881836,
      "close": 17.110000610351562,
      "volume": 2228800
    },
    {
      "time": "2025-12-30",
      "open": 16.920000076293945,
      "high": 16.969999313354492,
      "low": 16.829999923706055,
      "close": 16.850000381469727,
      "volume": 1026200
    },
    {
      "time": "2025-12-31",
      "open": 16.75,
      "high": 17.06999969482422,
      "low": 16.639999389648438,
      "close": 16.860000610351562,
      "volume": 904100
    },
    {
      "time": "2026-01-02",
      "open": 16.860000610351562,
      "high": 17.149999618530273,
      "low": 16.75,
      "close": 16.850000381469727,
      "volume": 1866500
    },
    {
      "time": "2026-01-05",
      "open": 16.899999618530273,
      "high": 17.149999618530273,
      "low": 16.899999618530273,
      "close": 17,
      "volume": 3636500
    },
    {
      "time": "2026-01-06",
      "open": 17.010000228881836,
      "high": 17.139999389648438,
      "low": 17,
      "close": 17.040000915527344,
      "volume": 1882200
    },
    {
      "time": "2026-01-07",
      "open": 16.5,
      "high": 16.700000762939453,
      "low": 16.31999969482422,
      "close": 16.329999923706055,
      "volume": 1981300
    },
    {
      "time": "2026-01-08",
      "open": 16.200000762939453,
      "high": 16.260000228881836,
      "low": 16.09000015258789,
      "close": 16.149999618530273,
      "volume": 2829300
    },
    {
      "time": "2026-01-09",
      "open": 16.219999313354492,
      "high": 16.3700008392334,
      "low": 16.200000762939453,
      "close": 16.290000915527344,
      "volume": 1527900
    },
    {
      "time": "2026-01-12",
      "open": 16.489999771118164,
      "high": 16.520000457763672,
      "low": 16.290000915527344,
      "close": 16.420000076293945,
      "volume": 2622700
    },
    {
      "time": "2026-01-13",
      "open": 15.65999984741211,
      "high": 15.75,
      "low": 15.550000190734863,
      "close": 15.619999885559082,
      "volume": 5351900
    },
    {
      "time": "2026-01-14",
      "open": 15.960000038146973,
      "high": 16.219999313354492,
      "low": 15.960000038146973,
      "close": 16.030000686645508,
      "volume": 4292600
    },
    {
      "time": "2026-01-15",
      "open": 16.59000015258789,
      "high": 16.68000030517578,
      "low": 16.329999923706055,
      "close": 16.3799991607666,
      "volume": 1761400
    },
    {
      "time": "2026-01-16",
      "open": 16.56999969482422,
      "high": 16.700000762939453,
      "low": 16.5,
      "close": 16.6200008392334,
      "volume": 1689200
    },
    {
      "time": "2026-01-20",
      "open": 16.270000457763672,
      "high": 16.489999771118164,
      "low": 16.149999618530273,
      "close": 16.329999923706055,
      "volume": 2657500
    },
    {
      "time": "2026-01-21",
      "open": 16.290000915527344,
      "high": 16.34000015258789,
      "low": 16.059999465942383,
      "close": 16.200000762939453,
      "volume": 2468000
    },
    {
      "time": "2026-01-22",
      "open": 15.789999961853027,
      "high": 15.859999656677246,
      "low": 15.680000305175781,
      "close": 15.8100004196167,
      "volume": 5354600
    },
    {
      "time": "2026-01-23",
      "open": 16.399999618530273,
      "high": 16.809999465942383,
      "low": 16.25,
      "close": 16.670000076293945,
      "volume": 5053900
    },
    {
      "time": "2026-01-26",
      "open": 17,
      "high": 17.030000686645508,
      "low": 16.809999465942383,
      "close": 16.899999618530273,
      "volume": 1908900
    },
    {
      "time": "2026-01-27",
      "open": 16.850000381469727,
      "high": 17.200000762939453,
      "low": 16.850000381469727,
      "close": 16.959999084472656,
      "volume": 1235500
    },
    {
      "time": "2026-01-28",
      "open": 16.649999618530273,
      "high": 16.719999313354492,
      "low": 16.510000228881836,
      "close": 16.600000381469727,
      "volume": 1664300
    },
    {
      "time": "2026-01-29",
      "open": 16.139999389648438,
      "high": 16.3700008392334,
      "low": 16.06999969482422,
      "close": 16.280000686645508,
      "volume": 2569400
    },
    {
      "time": "2026-01-30",
      "open": 16.489999771118164,
      "high": 16.489999771118164,
      "low": 15.300000190734863,
      "close": 15.399999618530273,
      "volume": 4215500
    },
    {
      "time": "2026-02-02",
      "open": 15.859999656677246,
      "high": 16.3799991607666,
      "low": 15.850000381469727,
      "close": 16.260000228881836,
      "volume": 3275200
    },
    {
      "time": "2026-02-03",
      "open": 15.770000457763672,
      "high": 15.869999885559082,
      "low": 15.029999732971191,
      "close": 15.25,
      "volume": 4377600
    },
    {
      "time": "2026-02-04",
      "open": 14.420000076293945,
      "high": 15.09000015258789,
      "low": 14.369999885559082,
      "close": 14.789999961853027,
      "volume": 6093400
    },
    {
      "time": "2026-02-05",
      "open": 14.039999961853027,
      "high": 14.15999984741211,
      "low": 13.470000267028809,
      "close": 13.579999923706055,
      "volume": 8549600
    },
    {
      "time": "2026-02-06",
      "open": 13.720000267028809,
      "high": 13.989999771118164,
      "low": 13.5600004196167,
      "close": 13.819999694824219,
      "volume": 3518000
    },
    {
      "time": "2026-02-09",
      "open": 13.949999809265137,
      "high": 14.25,
      "low": 13.90999984741211,
      "close": 14.149999618530273,
      "volume": 3378100
    },
    {
      "time": "2026-02-10",
      "open": 14.5,
      "high": 14.569999694824219,
      "low": 14.399999618530273,
      "close": 14.4399995803833,
      "volume": 2141100
    },
    {
      "time": "2026-02-11",
      "open": 14.710000038146973,
      "high": 14.729999542236328,
      "low": 14.449999809265137,
      "close": 14.539999961853027,
      "volume": 2884400
    },
    {
      "time": "2026-02-12",
      "open": 14.100000381469727,
      "high": 14.270000457763672,
      "low": 13.770000457763672,
      "close": 13.789999961853027,
      "volume": 3224100
    },
    {
      "time": "2026-02-13",
      "open": 13.800000190734863,
      "high": 13.859999656677246,
      "low": 13.59000015258789,
      "close": 13.720000267028809,
      "volume": 3185700
    },
    {
      "time": "2026-02-17",
      "open": 13.789999961853027,
      "high": 13.989999771118164,
      "low": 13.640000343322754,
      "close": 13.920000076293945,
      "volume": 3379300
    },
    {
      "time": "2026-02-18",
      "open": 14.149999618530273,
      "high": 14.149999618530273,
      "low": 13.869999885559082,
      "close": 13.949999809265137,
      "volume": 1344100
    },
    {
      "time": "2026-02-19",
      "open": 13.850000381469727,
      "high": 14.039999961853027,
      "low": 13.729999542236328,
      "close": 13.850000381469727,
      "volume": 1334500
    },
    {
      "time": "2026-02-20",
      "open": 13.850000381469727,
      "high": 14.020000457763672,
      "low": 13.75,
      "close": 13.979999542236328,
      "volume": 2157300
    },
    {
      "time": "2026-02-23",
      "open": 14.029999732971191,
      "high": 14.130000114440918,
      "low": 13.979999542236328,
      "close": 14.010000228881836,
      "volume": 2652800
    },
    {
      "time": "2026-02-24",
      "open": 13.84000015258789,
      "high": 13.84000015258789,
      "low": 13.680000305175781,
      "close": 13.760000228881836,
      "volume": 1481200
    },
    {
      "time": "2026-02-25",
      "open": 13.75,
      "high": 13.800000190734863,
      "low": 13.630000114440918,
      "close": 13.680000305175781,
      "volume": 1505200
    },
    {
      "time": "2026-02-26",
      "open": 14,
      "high": 14.4399995803833,
      "low": 13.960000038146973,
      "close": 14.199999809265137,
      "volume": 2089900
    },
    {
      "time": "2026-02-27",
      "open": 14,
      "high": 14.149999618530273,
      "low": 13.670000076293945,
      "close": 14.0600004196167,
      "volume": 2639900
    },
    {
      "time": "2026-03-02",
      "open": 13.949999809265137,
      "high": 13.949999809265137,
      "low": 13.670000076293945,
      "close": 13.800000190734863,
      "volume": 3075200
    },
    {
      "time": "2026-03-03",
      "open": 13.380000114440918,
      "high": 13.550000190734863,
      "low": 13.050000190734863,
      "close": 13.420000076293945,
      "volume": 4396700
    },
    {
      "time": "2026-03-04",
      "open": 13.880000114440918,
      "high": 14.170000076293945,
      "low": 13.75,
      "close": 14.140000343322754,
      "volume": 4828900
    },
    {
      "time": "2026-03-05",
      "open": 13.65999984741211,
      "high": 13.789999961853027,
      "low": 13.399999618530273,
      "close": 13.630000114440918,
      "volume": 4035400
    },
    {
      "time": "2026-03-06",
      "open": 13.449999809265137,
      "high": 13.699999809265137,
      "low": 13.430000305175781,
      "close": 13.510000228881836,
      "volume": 3702700
    },
    {
      "time": "2026-03-09",
      "open": 13.539999961853027,
      "high": 14.5,
      "low": 13.539999961853027,
      "close": 14.300000190734863,
      "volume": 7306600
    },
    {
      "time": "2026-03-10",
      "open": 14.460000038146973,
      "high": 15.1899995803833,
      "low": 14.460000038146973,
      "close": 14.899999618530273,
      "volume": 8446000
    },
    {
      "time": "2026-03-11",
      "open": 15.4399995803833,
      "high": 15.949999809265137,
      "low": 15.380000114440918,
      "close": 15.899999618530273,
      "volume": 4453700
    },
    {
      "time": "2026-03-12",
      "open": 15.960000038146973,
      "high": 16,
      "low": 15.5,
      "close": 15.8100004196167,
      "volume": 3966100
    },
    {
      "time": "2026-03-13",
      "open": 16,
      "high": 16.18000030517578,
      "low": 15.90999984741211,
      "close": 15.949999809265137,
      "volume": 2522700
    },
    {
      "time": "2026-03-16",
      "open": 16,
      "high": 16.219999313354492,
      "low": 16,
      "close": 16.15999984741211,
      "volume": 1936200
    },
    {
      "time": "2026-03-17",
      "open": 15.579999923706055,
      "high": 15.699999809265137,
      "low": 15.520000457763672,
      "close": 15.630000114440918,
      "volume": 2908900
    },
    {
      "time": "2026-03-18",
      "open": 15.359999656677246,
      "high": 15.420000076293945,
      "low": 15.119999885559082,
      "close": 15.199999809265137,
      "volume": 1201300
    },
    {
      "time": "2026-03-19",
      "open": 15,
      "high": 15.34000015258789,
      "low": 15,
      "close": 15.239999771118164,
      "volume": 2264800
    },
    {
      "time": "2026-03-20",
      "open": 15.239999771118164,
      "high": 15.319999694824219,
      "low": 14.65999984741211,
      "close": 14.699999809265137,
      "volume": 2200700
    },
    {
      "time": "2026-03-23",
      "open": 14.970000267028809,
      "high": 15.529999732971191,
      "low": 14.880000114440918,
      "close": 15.020000457763672,
      "volume": 2730600
    },
    {
      "time": "2026-03-24",
      "open": 14.069999694824219,
      "high": 14.319999694824219,
      "low": 13.960000038146973,
      "close": 14.300000190734863,
      "volume": 5935200
    },
    {
      "time": "2026-03-25",
      "open": 14.100000381469727,
      "high": 14.430000305175781,
      "low": 14.09000015258789,
      "close": 14.199999809265137,
      "volume": 3136900
    },
    {
      "time": "2026-03-26",
      "open": 14.069999694824219,
      "high": 14.1899995803833,
      "low": 14,
      "close": 14.109999656677246,
      "volume": 3281100
    },
    {
      "time": "2026-03-27",
      "open": 14.170000076293945,
      "high": 14.359999656677246,
      "low": 14.020000457763672,
      "close": 14.09000015258789,
      "volume": 3320200
    },
    {
      "time": "2026-03-30",
      "open": 14.119999885559082,
      "high": 14.270000457763672,
      "low": 13.970000267028809,
      "close": 14.170000076293945,
      "volume": 2788000
    },
    {
      "time": "2026-03-31",
      "open": 14,
      "high": 14.300000190734863,
      "low": 13.869999885559082,
      "close": 14.289999961853027,
      "volume": 3819900
    },
    {
      "time": "2026-04-01",
      "open": 14.180000305175781,
      "high": 14.430000305175781,
      "low": 14.15999984741211,
      "close": 14.220000267028809,
      "volume": 1630800
    },
    {
      "time": "2026-04-02",
      "open": 13.680000305175781,
      "high": 13.930000305175781,
      "low": 13.600000381469727,
      "close": 13.880000114440918,
      "volume": 1745200
    },
    {
      "time": "2026-04-06",
      "open": 14.039999961853027,
      "high": 14.09000015258789,
      "low": 13.850000381469727,
      "close": 13.899999618530273,
      "volume": 1750000
    },
    {
      "time": "2026-04-07",
      "open": 13.880000114440918,
      "high": 13.899999618530273,
      "low": 13.619999885559082,
      "close": 13.789999961853027,
      "volume": 2277500
    },
    {
      "time": "2026-04-08",
      "open": 13.649999618530273,
      "high": 13.84000015258789,
      "low": 13.600000381469727,
      "close": 13.649999618530273,
      "volume": 1556700
    },
    {
      "time": "2026-04-09",
      "open": 13.529999732971191,
      "high": 13.529999732971191,
      "low": 13.279999732971191,
      "close": 13.380000114440918,
      "volume": 1930900
    },
    {
      "time": "2026-04-10",
      "open": 13.1899995803833,
      "high": 13.1899995803833,
      "low": 12.989999771118164,
      "close": 13,
      "volume": 1459400
    },
    {
      "time": "2026-04-13",
      "open": 13,
      "high": 13.130000114440918,
      "low": 12.920000076293945,
      "close": 13.100000381469727,
      "volume": 2652900
    },
    {
      "time": "2026-04-14",
      "open": 13.1899995803833,
      "high": 13.1899995803833,
      "low": 12.90999984741211,
      "close": 12.949999809265137,
      "volume": 2776200
    },
    {
      "time": "2026-04-15",
      "open": 12.949999809265137,
      "high": 13.010000228881836,
      "low": 12.880000114440918,
      "close": 12.930000305175781,
      "volume": 3732900
    },
    {
      "time": "2026-04-16",
      "open": 13.010000228881836,
      "high": 13.170000076293945,
      "low": 13,
      "close": 13.140000343322754,
      "volume": 3082500
    },
    {
      "time": "2026-04-17",
      "open": 13.680000305175781,
      "high": 13.869999885559082,
      "low": 13.510000228881836,
      "close": 13.5600004196167,
      "volume": 2746200
    },
    {
      "time": "2026-04-20",
      "open": 13.510000228881836,
      "high": 13.510000228881836,
      "low": 13.300000190734863,
      "close": 13.359999656677246,
      "volume": 2246000
    },
    {
      "time": "2026-04-21",
      "open": 13.25,
      "high": 13.350000381469727,
      "low": 13.039999961853027,
      "close": 13.0600004196167,
      "volume": 1532900
    },
    {
      "time": "2026-04-22",
      "open": 13.359999656677246,
      "high": 13.369999885559082,
      "low": 13.109999656677246,
      "close": 13.220000267028809,
      "volume": 1924800
    },
    {
      "time": "2026-04-23",
      "open": 13.029999732971191,
      "high": 13.029999732971191,
      "low": 12.760000228881836,
      "close": 12.789999961853027,
      "volume": 2413700
    },
    {
      "time": "2026-04-24",
      "open": 12.4399995803833,
      "high": 12.470000267028809,
      "low": 12.319999694824219,
      "close": 12.420000076293945,
      "volume": 2793500
    },
    {
      "time": "2026-04-27",
      "open": 12.359999656677246,
      "high": 12.430000305175781,
      "low": 12.319999694824219,
      "close": 12.380000114440918,
      "volume": 4825800
    },
    {
      "time": "2026-04-28",
      "open": 12.380000114440918,
      "high": 12.40999984741211,
      "low": 12.199999809265137,
      "close": 12.210000038146973,
      "volume": 3514700
    },
    {
      "time": "2026-04-29",
      "open": 12.210000038146973,
      "high": 12.229999542236328,
      "low": 12.09000015258789,
      "close": 12.130000114440918,
      "volume": 2377200
    },
    {
      "time": "2026-04-30",
      "open": 12.300000190734863,
      "high": 12.300000190734863,
      "low": 12.100000381469727,
      "close": 12.170000076293945,
      "volume": 2858300
    },
    {
      "time": "2026-05-01",
      "open": 12.069999694824219,
      "high": 12.119999885559082,
      "low": 12.010000228881836,
      "close": 12.0600004196167,
      "volume": 1512800
    },
    {
      "time": "2026-05-04",
      "open": 12.130000114440918,
      "high": 12.289999961853027,
      "low": 12.039999961853027,
      "close": 12.15999984741211,
      "volume": 2740000
    },
    {
      "time": "2026-05-05",
      "open": 12.199999809265137,
      "high": 12.369999885559082,
      "low": 12.100000381469727,
      "close": 12.100000381469727,
      "volume": 1867900
    },
    {
      "time": "2026-05-06",
      "open": 12.319999694824219,
      "high": 12.420000076293945,
      "low": 12.210000038146973,
      "close": 12.260000228881836,
      "volume": 2995300
    },
    {
      "time": "2026-05-07",
      "open": 11.869999885559082,
      "high": 11.989999771118164,
      "low": 11.569999694824219,
      "close": 11.779999732971191,
      "volume": 9586900
    },
    {
      "time": "2026-05-08",
      "open": 11.550000190734863,
      "high": 11.720000267028809,
      "low": 10.390000343322754,
      "close": 10.449999809265137,
      "volume": 9786300
    },
    {
      "time": "2026-05-11",
      "open": 11.079999923706055,
      "high": 11.130000114440918,
      "low": 11.029999732971191,
      "close": 11.069999694824219,
      "volume": 6004300
    },
    {
      "time": "2026-05-12",
      "open": 11.289999961853027,
      "high": 11.359999656677246,
      "low": 11.25,
      "close": 11.34000015258789,
      "volume": 3288300
    },
    {
      "time": "2026-05-13",
      "open": 11.289999961853027,
      "high": 11.289999961853027,
      "low": 11.140000343322754,
      "close": 11.15999984741211,
      "volume": 3211200
    },
    {
      "time": "2026-05-14",
      "open": 10.890000343322754,
      "high": 10.899999618530273,
      "low": 10.729999542236328,
      "close": 10.8100004196167,
      "volume": 4881600
    },
    {
      "time": "2026-05-15",
      "open": 11.170000076293945,
      "high": 11.220000267028809,
      "low": 11.109999656677246,
      "close": 11.15999984741211,
      "volume": 4429700
    },
    {
      "time": "2026-05-18",
      "open": 11.300000190734863,
      "high": 11.460000038146973,
      "low": 11.270000457763672,
      "close": 11.4399995803833,
      "volume": 3505000
    },
    {
      "time": "2026-05-19",
      "open": 11.890000343322754,
      "high": 11.899999618530273,
      "low": 11.720000267028809,
      "close": 11.739999771118164,
      "volume": 2900800
    },
    {
      "time": "2026-05-20",
      "open": 11.8100004196167,
      "high": 11.949999809265137,
      "low": 11.739999771118164,
      "close": 11.9399995803833,
      "volume": 1235500
    },
    {
      "time": "2026-05-21",
      "open": 11.510000228881836,
      "high": 11.619999885559082,
      "low": 11.329999923706055,
      "close": 11.539999961853027,
      "volume": 2508100
    },
    {
      "time": "2026-05-22",
      "open": 11.34000015258789,
      "high": 11.470000267028809,
      "low": 11.329999923706055,
      "close": 11.380000114440918,
      "volume": 2161800
    },
    {
      "time": "2026-05-26",
      "open": 11.079999923706055,
      "high": 11.180000305175781,
      "low": 11.020000457763672,
      "close": 11.039999961853027,
      "volume": 2812500
    },
    {
      "time": "2026-05-27",
      "open": 11.100000381469727,
      "high": 11.180000305175781,
      "low": 11.069999694824219,
      "close": 11.100000381469727,
      "volume": 1904200
    },
    {
      "time": "2026-05-28",
      "open": 10.970000267028809,
      "high": 11,
      "low": 10.90999984741211,
      "close": 10.920000076293945,
      "volume": 2587300
    },
    {
      "time": "2026-05-29",
      "open": 11.199999809265137,
      "high": 11.199999809265137,
      "low": 11.0600004196167,
      "close": 11.149999618530273,
      "volume": 2532700
    },
    {
      "time": "2026-06-01",
      "open": 11.130000114440918,
      "high": 11.300000190734863,
      "low": 11.109999656677246,
      "close": 11.25,
      "volume": 3073900
    },
    {
      "time": "2026-06-02",
      "open": 11.569999694824219,
      "high": 11.710000038146973,
      "low": 11.489999771118164,
      "close": 11.5,
      "volume": 2714300
    },
    {
      "time": "2026-06-03",
      "open": 11.5600004196167,
      "high": 11.619999885559082,
      "low": 11.430000305175781,
      "close": 11.430000305175781,
      "volume": 2750200
    },
    {
      "time": "2026-06-04",
      "open": 11.350000381469727,
      "high": 11.449999809265137,
      "low": 11.199999809265137,
      "close": 11.430000305175781,
      "volume": 2594300
    },
    {
      "time": "2026-06-05",
      "open": 11.6899995803833,
      "high": 11.739999771118164,
      "low": 11.449999809265137,
      "close": 11.510000228881836,
      "volume": 2354000
    },
    {
      "time": "2026-06-08",
      "open": 11.890000343322754,
      "high": 12.5,
      "low": 11.84000015258789,
      "close": 12.229999542236328,
      "volume": 5564200
    },
    {
      "time": "2026-06-09",
      "open": 12.199999809265137,
      "high": 12.199999809265137,
      "low": 10.8100004196167,
      "close": 11.130000114440918,
      "volume": 6762800
    },
    {
      "time": "2026-06-10",
      "open": 11.149999618530273,
      "high": 11.1899995803833,
      "low": 11.050000190734863,
      "close": 11.100000381469727,
      "volume": 2477200
    },
    {
      "time": "2026-06-11",
      "open": 11.050000190734863,
      "high": 11.229999542236328,
      "low": 11.010000228881836,
      "close": 11.229999542236328,
      "volume": 2976900
    },
    {
      "time": "2026-06-12",
      "open": 11.220000267028809,
      "high": 11.260000228881836,
      "low": 11.119999885559082,
      "close": 11.180000305175781,
      "volume": 1556500
    },
    {
      "time": "2026-06-15",
      "open": 11.100000381469727,
      "high": 11.119999885559082,
      "low": 10.949999809265137,
      "close": 11.050000190734863,
      "volume": 4025600
    },
    {
      "time": "2026-06-16",
      "open": 11.180000305175781,
      "high": 11.239999771118164,
      "low": 11.15999984741211,
      "close": 11.199999809265137,
      "volume": 1542100
    },
    {
      "time": "2026-06-17",
      "open": 11.289999961853027,
      "high": 11.350000381469727,
      "low": 11.149999618530273,
      "close": 11.15999984741211,
      "volume": 4490000
    },
    {
      "time": "2026-06-18",
      "open": 11.109999656677246,
      "high": 11.149999618530273,
      "low": 10.970000267028809,
      "close": 11.010000228881836,
      "volume": 2068000
    },
    {
      "time": "2026-06-22",
      "open": 10.779999732971191,
      "high": 10.869999885559082,
      "low": 10.729999542236328,
      "close": 10.729999542236328,
      "volume": 3799700
    },
    {
      "time": "2026-06-23",
      "open": 10.630000114440918,
      "high": 10.710000038146973,
      "low": 10.600000381469727,
      "close": 10.670000076293945,
      "volume": 3209300
    },
    {
      "time": "2026-06-24",
      "open": 10.630000114440918,
      "high": 10.630000114440918,
      "low": 10.5,
      "close": 10.520000457763672,
      "volume": 3074600
    },
    {
      "time": "2026-06-25",
      "open": 10.529999732971191,
      "high": 10.5600004196167,
      "low": 10.350000381469727,
      "close": 10.369999885559082,
      "volume": 2768800
    },
    {
      "time": "2026-06-26",
      "open": 10.1899995803833,
      "high": 10.270000457763672,
      "low": 10.180000305175781,
      "close": 10.1899995803833,
      "volume": 3998100
    },
    {
      "time": "2026-06-29",
      "open": 10.680000305175781,
      "high": 10.800000190734863,
      "low": 10.640000343322754,
      "close": 10.680000305175781,
      "volume": 4006300
    },
    {
      "time": "2026-06-30",
      "open": 10.470000267028809,
      "high": 10.510000228881836,
      "low": 10.390000343322754,
      "close": 10.479999542236328,
      "volume": 2238200
    },
    {
      "time": "2026-07-01",
      "open": 10.720000267028809,
      "high": 10.8100004196167,
      "low": 10.720000267028809,
      "close": 10.739999771118164,
      "volume": 4565300
    },
    {
      "time": "2026-07-02",
      "open": 10.989999771118164,
      "high": 11.130000114440918,
      "low": 10.920000076293945,
      "close": 11.09000015258789,
      "volume": 5067100
    },
    {
      "time": "2026-07-06",
      "open": 10.859999656677246,
      "high": 10.899999618530273,
      "low": 10.75,
      "close": 10.899999618530273,
      "volume": 5417200
    },
    {
      "time": "2026-07-07",
      "open": 10.979999542236328,
      "high": 11.100000381469727,
      "low": 10.949999809265137,
      "close": 11.069999694824219,
      "volume": 3383200
    },
    {
      "time": "2026-07-08",
      "open": 10.890000343322754,
      "high": 10.90999984741211,
      "low": 10.729999542236328,
      "close": 10.850000381469727,
      "volume": 1510600
    },
    {
      "time": "2026-07-09",
      "open": 10.899999618530273,
      "high": 10.970000267028809,
      "low": 10.890000343322754,
      "close": 10.9399995803833,
      "volume": 2643200
    },
    {
      "time": "2026-07-10",
      "open": 10.829999923706055,
      "high": 11,
      "low": 10.800000190734863,
      "close": 10.970000267028809,
      "volume": 2741500
    },
    {
      "time": "2026-07-13",
      "open": 10.960000038146973,
      "high": 10.970000267028809,
      "low": 10.84000015258789,
      "close": 10.859999656677246,
      "volume": 2524300
    },
    {
      "time": "2026-07-14",
      "open": 10.829999923706055,
      "high": 10.899999618530273,
      "low": 10.789999961853027,
      "close": 10.829999923706055,
      "volume": 8068700
    },
    {
      "time": "2026-07-15",
      "open": 10.779999732971191,
      "high": 10.779999732971191,
      "low": 10.680000305175781,
      "close": 10.729999542236328,
      "volume": 4322000
    },
    {
      "time": "2026-07-16",
      "open": 10.850000381469727,
      "high": 10.890000343322754,
      "low": 10.770000457763672,
      "close": 10.829999923706055,
      "volume": 6180500
    },
    {
      "time": "2026-07-17",
      "open": 11.149999618530273,
      "high": 11.279999732971191,
      "low": 11.029999732971191,
      "close": 11.069999694824219,
      "volume": 8264700
    },
    {
      "time": "2026-07-20",
      "open": 11.119999885559082,
      "high": 11.119999885559082,
      "low": 10.859999656677246,
      "close": 10.960000038146973,
      "volume": 17646900
    },
    {
      "time": "2026-07-21",
      "open": 10.710000038146973,
      "high": 10.710000038146973,
      "low": 10.550000190734863,
      "close": 10.569999694824219,
      "volume": 15421100
    },
    {
      "time": "2026-07-22",
      "open": 10.800000190734863,
      "high": 10.800000190734863,
      "low": 10.550000190734863,
      "close": 10.5600004196167,
      "volume": 3450000
    },
    {
      "time": "2026-07-23",
      "open": 10.619999885559082,
      "high": 10.670000076293945,
      "low": 10.460000038146973,
      "close": 10.479999542236328,
      "volume": 2326100
    },
    {
      "time": "2026-07-24",
      "open": 10.600000381469727,
      "high": 10.720000267028809,
      "low": 10.5600004196167,
      "close": 10.630000114440918,
      "volume": 2358100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 22.704399909973144
    },
    {
      "time": "2025-10-06",
      "value": 22.695799903869627
    },
    {
      "time": "2025-10-07",
      "value": 22.691799926757813
    },
    {
      "time": "2025-10-08",
      "value": 22.683199920654296
    },
    {
      "time": "2025-10-09",
      "value": 22.66359992980957
    },
    {
      "time": "2025-10-10",
      "value": 22.635599937438965
    },
    {
      "time": "2025-10-13",
      "value": 22.612199935913086
    },
    {
      "time": "2025-10-14",
      "value": 22.568599967956544
    },
    {
      "time": "2025-10-15",
      "value": 22.526799964904786
    },
    {
      "time": "2025-10-16",
      "value": 22.46979995727539
    },
    {
      "time": "2025-10-17",
      "value": 22.419199981689452
    },
    {
      "time": "2025-10-20",
      "value": 22.3553999710083
    },
    {
      "time": "2025-10-21",
      "value": 22.303999938964843
    },
    {
      "time": "2025-10-22",
      "value": 22.253999938964842
    },
    {
      "time": "2025-10-23",
      "value": 22.199399948120117
    },
    {
      "time": "2025-10-24",
      "value": 22.134399948120116
    },
    {
      "time": "2025-10-27",
      "value": 22.06979995727539
    },
    {
      "time": "2025-10-28",
      "value": 22.004999961853027
    },
    {
      "time": "2025-10-29",
      "value": 21.945199966430664
    },
    {
      "time": "2025-10-30",
      "value": 21.895999946594237
    },
    {
      "time": "2025-10-31",
      "value": 21.86239994049072
    },
    {
      "time": "2025-11-03",
      "value": 21.823199920654297
    },
    {
      "time": "2025-11-04",
      "value": 21.802199897766112
    },
    {
      "time": "2025-11-05",
      "value": 21.783799896240236
    },
    {
      "time": "2025-11-06",
      "value": 21.784799919128417
    },
    {
      "time": "2025-11-07",
      "value": 21.775999908447265
    },
    {
      "time": "2025-11-10",
      "value": 21.767799911499022
    },
    {
      "time": "2025-11-11",
      "value": 21.77019992828369
    },
    {
      "time": "2025-11-12",
      "value": 21.77739990234375
    },
    {
      "time": "2025-11-13",
      "value": 21.759999885559083
    },
    {
      "time": "2025-11-14",
      "value": 21.74799991607666
    },
    {
      "time": "2025-11-17",
      "value": 21.704999923706055
    },
    {
      "time": "2025-11-18",
      "value": 21.661399917602537
    },
    {
      "time": "2025-11-19",
      "value": 21.61459991455078
    },
    {
      "time": "2025-11-20",
      "value": 21.54419990539551
    },
    {
      "time": "2025-11-21",
      "value": 21.493799896240233
    },
    {
      "time": "2025-11-24",
      "value": 21.443799896240236
    },
    {
      "time": "2025-11-25",
      "value": 21.394999923706056
    },
    {
      "time": "2025-11-26",
      "value": 21.364999923706055
    },
    {
      "time": "2025-11-28",
      "value": 21.34639991760254
    },
    {
      "time": "2025-12-01",
      "value": 21.328799896240234
    },
    {
      "time": "2025-12-02",
      "value": 21.30839988708496
    },
    {
      "time": "2025-12-03",
      "value": 21.282999916076662
    },
    {
      "time": "2025-12-04",
      "value": 21.25699993133545
    },
    {
      "time": "2025-12-05",
      "value": 21.229599952697754
    },
    {
      "time": "2025-12-08",
      "value": 21.18859996795654
    },
    {
      "time": "2025-12-09",
      "value": 21.135199966430665
    },
    {
      "time": "2025-12-10",
      "value": 21.078999977111817
    },
    {
      "time": "2025-12-11",
      "value": 21.011800003051757
    },
    {
      "time": "2025-12-12",
      "value": 20.95340000152588
    },
    {
      "time": "2025-12-15",
      "value": 20.89060001373291
    },
    {
      "time": "2025-12-16",
      "value": 20.826000022888184
    },
    {
      "time": "2025-12-17",
      "value": 20.755
    },
    {
      "time": "2025-12-18",
      "value": 20.683199996948243
    },
    {
      "time": "2025-12-19",
      "value": 20.613800010681153
    },
    {
      "time": "2025-12-22",
      "value": 20.555800018310546
    },
    {
      "time": "2025-12-23",
      "value": 20.493000030517578
    },
    {
      "time": "2025-12-24",
      "value": 20.41800003051758
    },
    {
      "time": "2025-12-26",
      "value": 20.348800010681153
    },
    {
      "time": "2025-12-29",
      "value": 20.28900001525879
    },
    {
      "time": "2025-12-30",
      "value": 20.207200012207032
    },
    {
      "time": "2025-12-31",
      "value": 20.118400039672853
    },
    {
      "time": "2026-01-02",
      "value": 20.021200065612792
    },
    {
      "time": "2026-01-05",
      "value": 19.934400062561036
    },
    {
      "time": "2026-01-06",
      "value": 19.848400077819825
    },
    {
      "time": "2026-01-07",
      "value": 19.75700008392334
    },
    {
      "time": "2026-01-08",
      "value": 19.656000061035158
    },
    {
      "time": "2026-01-09",
      "value": 19.5488000869751
    },
    {
      "time": "2026-01-12",
      "value": 19.45420009613037
    },
    {
      "time": "2026-01-13",
      "value": 19.35000009536743
    },
    {
      "time": "2026-01-14",
      "value": 19.24180009841919
    },
    {
      "time": "2026-01-15",
      "value": 19.13680009841919
    },
    {
      "time": "2026-01-16",
      "value": 19.026400127410888
    },
    {
      "time": "2026-01-20",
      "value": 18.91300012588501
    },
    {
      "time": "2026-01-21",
      "value": 18.784800128936766
    },
    {
      "time": "2026-01-22",
      "value": 18.653000144958497
    },
    {
      "time": "2026-01-23",
      "value": 18.547800140380858
    },
    {
      "time": "2026-01-26",
      "value": 18.443400115966796
    },
    {
      "time": "2026-01-27",
      "value": 18.333000106811525
    },
    {
      "time": "2026-01-28",
      "value": 18.232000122070314
    },
    {
      "time": "2026-01-29",
      "value": 18.12040012359619
    },
    {
      "time": "2026-01-30",
      "value": 18.00160011291504
    },
    {
      "time": "2026-02-02",
      "value": 17.902400131225587
    },
    {
      "time": "2026-02-03",
      "value": 17.78880012512207
    },
    {
      "time": "2026-02-04",
      "value": 17.670000133514403
    },
    {
      "time": "2026-02-05",
      "value": 17.518200130462645
    },
    {
      "time": "2026-02-06",
      "value": 17.367600116729736
    },
    {
      "time": "2026-02-09",
      "value": 17.22840009689331
    },
    {
      "time": "2026-02-10",
      "value": 17.092800102233888
    },
    {
      "time": "2026-02-11",
      "value": 16.960400104522705
    },
    {
      "time": "2026-02-12",
      "value": 16.81700012207031
    },
    {
      "time": "2026-02-13",
      "value": 16.67960012435913
    },
    {
      "time": "2026-02-17",
      "value": 16.5524001121521
    },
    {
      "time": "2026-02-18",
      "value": 16.41980010986328
    },
    {
      "time": "2026-02-19",
      "value": 16.298000106811525
    },
    {
      "time": "2026-02-20",
      "value": 16.185400085449217
    },
    {
      "time": "2026-02-23",
      "value": 16.08760009765625
    },
    {
      "time": "2026-02-24",
      "value": 15.992200088500976
    },
    {
      "time": "2026-02-25",
      "value": 15.893800086975098
    },
    {
      "time": "2026-02-26",
      "value": 15.806600093841553
    },
    {
      "time": "2026-02-27",
      "value": 15.721400108337402
    },
    {
      "time": "2026-03-02",
      "value": 15.634200115203857
    },
    {
      "time": "2026-03-03",
      "value": 15.54960012435913
    },
    {
      "time": "2026-03-04",
      "value": 15.481400146484376
    },
    {
      "time": "2026-03-05",
      "value": 15.413800144195557
    },
    {
      "time": "2026-03-06",
      "value": 15.350000133514405
    },
    {
      "time": "2026-03-09",
      "value": 15.302000122070313
    },
    {
      "time": "2026-03-10",
      "value": 15.26600009918213
    },
    {
      "time": "2026-03-11",
      "value": 15.241000099182129
    },
    {
      "time": "2026-03-12",
      "value": 15.215000095367431
    },
    {
      "time": "2026-03-13",
      "value": 15.19700008392334
    },
    {
      "time": "2026-03-16",
      "value": 15.183000068664551
    },
    {
      "time": "2026-03-17",
      "value": 15.158600063323975
    },
    {
      "time": "2026-03-18",
      "value": 15.122600059509278
    },
    {
      "time": "2026-03-19",
      "value": 15.086600036621094
    },
    {
      "time": "2026-03-20",
      "value": 15.054000034332276
    },
    {
      "time": "2026-03-23",
      "value": 15.031400051116943
    },
    {
      "time": "2026-03-24",
      "value": 14.991600036621094
    },
    {
      "time": "2026-03-25",
      "value": 14.947200031280518
    },
    {
      "time": "2026-03-26",
      "value": 14.917000026702881
    },
    {
      "time": "2026-03-27",
      "value": 14.87820001602173
    },
    {
      "time": "2026-03-30",
      "value": 14.834000034332275
    },
    {
      "time": "2026-03-31",
      "value": 14.787400016784668
    },
    {
      "time": "2026-04-01",
      "value": 14.745200023651122
    },
    {
      "time": "2026-04-02",
      "value": 14.698800010681152
    },
    {
      "time": "2026-04-06",
      "value": 14.660599994659425
    },
    {
      "time": "2026-04-07",
      "value": 14.602999992370606
    },
    {
      "time": "2026-04-08",
      "value": 14.537999992370606
    },
    {
      "time": "2026-04-09",
      "value": 14.46640001296997
    },
    {
      "time": "2026-04-10",
      "value": 14.394400005340577
    },
    {
      "time": "2026-04-13",
      "value": 14.33079999923706
    },
    {
      "time": "2026-04-14",
      "value": 14.281800003051758
    },
    {
      "time": "2026-04-15",
      "value": 14.215200004577637
    },
    {
      "time": "2026-04-16",
      "value": 14.173000011444092
    },
    {
      "time": "2026-04-17",
      "value": 14.148400020599365
    },
    {
      "time": "2026-04-20",
      "value": 14.14400001525879
    },
    {
      "time": "2026-04-21",
      "value": 14.128800029754638
    },
    {
      "time": "2026-04-22",
      "value": 14.110200042724609
    },
    {
      "time": "2026-04-23",
      "value": 14.077200050354003
    },
    {
      "time": "2026-04-24",
      "value": 14.034800052642822
    },
    {
      "time": "2026-04-27",
      "value": 14.00660005569458
    },
    {
      "time": "2026-04-28",
      "value": 13.976400051116944
    },
    {
      "time": "2026-04-29",
      "value": 13.940600051879883
    },
    {
      "time": "2026-04-30",
      "value": 13.905000057220459
    },
    {
      "time": "2026-05-01",
      "value": 13.869200057983399
    },
    {
      "time": "2026-05-04",
      "value": 13.832800064086914
    },
    {
      "time": "2026-05-05",
      "value": 13.794600067138672
    },
    {
      "time": "2026-05-06",
      "value": 13.764600067138671
    },
    {
      "time": "2026-05-07",
      "value": 13.72660005569458
    },
    {
      "time": "2026-05-08",
      "value": 13.65160005569458
    },
    {
      "time": "2026-05-11",
      "value": 13.59180004119873
    },
    {
      "time": "2026-05-12",
      "value": 13.542600040435792
    },
    {
      "time": "2026-05-13",
      "value": 13.497400035858155
    },
    {
      "time": "2026-05-14",
      "value": 13.430800037384033
    },
    {
      "time": "2026-05-15",
      "value": 13.381400032043457
    },
    {
      "time": "2026-05-18",
      "value": 13.340000019073486
    },
    {
      "time": "2026-05-19",
      "value": 13.288800010681152
    },
    {
      "time": "2026-05-20",
      "value": 13.229600009918213
    },
    {
      "time": "2026-05-21",
      "value": 13.142400016784668
    },
    {
      "time": "2026-05-22",
      "value": 13.053800010681153
    },
    {
      "time": "2026-05-26",
      "value": 12.95560001373291
    },
    {
      "time": "2026-05-27",
      "value": 12.854400024414062
    },
    {
      "time": "2026-05-28",
      "value": 12.760200023651123
    },
    {
      "time": "2026-05-29",
      "value": 12.679200019836426
    },
    {
      "time": "2026-06-01",
      "value": 12.599400024414063
    },
    {
      "time": "2026-06-02",
      "value": 12.535400028228759
    },
    {
      "time": "2026-06-03",
      "value": 12.463600025177001
    },
    {
      "time": "2026-06-04",
      "value": 12.40620002746582
    },
    {
      "time": "2026-06-05",
      "value": 12.352400035858155
    },
    {
      "time": "2026-06-08",
      "value": 12.314800033569336
    },
    {
      "time": "2026-06-09",
      "value": 12.255600032806397
    },
    {
      "time": "2026-06-10",
      "value": 12.194200038909912
    },
    {
      "time": "2026-06-11",
      "value": 12.133000030517579
    },
    {
      "time": "2026-06-12",
      "value": 12.072200031280518
    },
    {
      "time": "2026-06-15",
      "value": 12.015600032806397
    },
    {
      "time": "2026-06-16",
      "value": 11.961600036621094
    },
    {
      "time": "2026-06-17",
      "value": 11.909000034332275
    },
    {
      "time": "2026-06-18",
      "value": 11.856200046539307
    },
    {
      "time": "2026-06-22",
      "value": 11.803200035095214
    },
    {
      "time": "2026-06-23",
      "value": 11.756600036621094
    },
    {
      "time": "2026-06-24",
      "value": 11.705000038146972
    },
    {
      "time": "2026-06-25",
      "value": 11.653400039672851
    },
    {
      "time": "2026-06-26",
      "value": 11.598600025177001
    },
    {
      "time": "2026-06-29",
      "value": 11.549400024414062
    },
    {
      "time": "2026-06-30",
      "value": 11.487800006866456
    },
    {
      "time": "2026-07-01",
      "value": 11.435400009155273
    },
    {
      "time": "2026-07-02",
      "value": 11.396000003814697
    },
    {
      "time": "2026-07-06",
      "value": 11.349599990844727
    },
    {
      "time": "2026-07-07",
      "value": 11.315199985504151
    },
    {
      "time": "2026-07-08",
      "value": 11.283799991607665
    },
    {
      "time": "2026-07-09",
      "value": 11.254999980926513
    },
    {
      "time": "2026-07-10",
      "value": 11.23019998550415
    },
    {
      "time": "2026-07-13",
      "value": 11.204799976348877
    },
    {
      "time": "2026-07-14",
      "value": 11.17799997329712
    },
    {
      "time": "2026-07-15",
      "value": 11.151399955749511
    },
    {
      "time": "2026-07-16",
      "value": 11.12479995727539
    },
    {
      "time": "2026-07-17",
      "value": 11.104199943542481
    },
    {
      "time": "2026-07-20",
      "value": 11.078199939727783
    },
    {
      "time": "2026-07-21",
      "value": 11.053999938964843
    },
    {
      "time": "2026-07-22",
      "value": 11.056199951171875
    },
    {
      "time": "2026-07-23",
      "value": 11.044399948120118
    },
    {
      "time": "2026-07-24",
      "value": 11.030199947357177
    }
  ],
  "analysis": null
}