{
  "ok": true,
  "cached": false,
  "ticker": "ODVYX",
  "price": 38.63,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 43.2599983215332,
      "high": 43.2599983215332,
      "low": 43.2599983215332,
      "close": 43.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 43.0099983215332,
      "high": 43.0099983215332,
      "low": 43.0099983215332,
      "close": 43.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 42.91999816894531,
      "high": 42.91999816894531,
      "low": 42.91999816894531,
      "close": 42.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 42.599998474121094,
      "high": 42.599998474121094,
      "low": 42.599998474121094,
      "close": 42.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 42.27000045776367,
      "high": 42.27000045776367,
      "low": 42.27000045776367,
      "close": 42.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 41.720001220703125,
      "high": 41.720001220703125,
      "low": 41.720001220703125,
      "close": 41.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 42.2599983215332,
      "high": 42.2599983215332,
      "low": 42.2599983215332,
      "close": 42.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 42.33000183105469,
      "high": 42.33000183105469,
      "low": 42.33000183105469,
      "close": 42.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 42.61000061035156,
      "high": 42.61000061035156,
      "low": 42.61000061035156,
      "close": 42.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 43.18000030517578,
      "high": 43.18000030517578,
      "low": 43.18000030517578,
      "close": 43.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 42.9900016784668,
      "high": 42.9900016784668,
      "low": 42.9900016784668,
      "close": 42.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 42.849998474121094,
      "high": 42.849998474121094,
      "low": 42.849998474121094,
      "close": 42.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 43.279998779296875,
      "high": 43.279998779296875,
      "low": 43.279998779296875,
      "close": 43.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 43.810001373291016,
      "high": 43.810001373291016,
      "low": 43.810001373291016,
      "close": 43.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 43.41999816894531,
      "high": 43.41999816894531,
      "low": 43.41999816894531,
      "close": 43.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 43.459999084472656,
      "high": 43.459999084472656,
      "low": 43.459999084472656,
      "close": 43.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 43.470001220703125,
      "high": 43.470001220703125,
      "low": 43.470001220703125,
      "close": 43.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 43.13999938964844,
      "high": 43.13999938964844,
      "low": 43.13999938964844,
      "close": 43.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 43.130001068115234,
      "high": 43.130001068115234,
      "low": 43.130001068115234,
      "close": 43.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 43.310001373291016,
      "high": 43.310001373291016,
      "low": 43.310001373291016,
      "close": 43.310001373291016,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.81999969482422,
      "close": 43.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 43.869998931884766,
      "high": 43.869998931884766,
      "low": 43.869998931884766,
      "close": 43.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 43.84000015258789,
      "high": 43.84000015258789,
      "low": 43.84000015258789,
      "close": 43.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 43.400001525878906,
      "high": 43.400001525878906,
      "low": 43.400001525878906,
      "close": 43.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 43.47999954223633,
      "high": 43.47999954223633,
      "low": 43.47999954223633,
      "close": 43.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 43.400001525878906,
      "high": 43.400001525878906,
      "low": 43.400001525878906,
      "close": 43.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 43.33000183105469,
      "high": 43.33000183105469,
      "low": 43.33000183105469,
      "close": 43.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 43.47999954223633,
      "high": 43.47999954223633,
      "low": 43.47999954223633,
      "close": 43.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 43.41999816894531,
      "high": 43.41999816894531,
      "low": 43.41999816894531,
      "close": 43.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.81999969482422,
      "close": 43.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 44.25,
      "high": 44.25,
      "low": 44.25,
      "close": 44.25,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 44.70000076293945,
      "high": 44.70000076293945,
      "low": 44.70000076293945,
      "close": 44.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 45.040000915527344,
      "high": 45.040000915527344,
      "low": 45.040000915527344,
      "close": 45.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 45.52000045776367,
      "high": 45.52000045776367,
      "low": 45.52000045776367,
      "close": 45.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 45.7400016784668,
      "high": 45.7400016784668,
      "low": 45.7400016784668,
      "close": 45.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 45.95000076293945,
      "high": 45.95000076293945,
      "low": 45.95000076293945,
      "close": 45.95000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 46.369998931884766,
      "high": 46.369998931884766,
      "low": 46.369998931884766,
      "close": 46.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 46.4900016784668,
      "high": 46.4900016784668,
      "low": 46.4900016784668,
      "close": 46.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 46.43000030517578,
      "high": 46.43000030517578,
      "low": 46.43000030517578,
      "close": 46.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 46.15999984741211,
      "high": 46.15999984741211,
      "low": 46.15999984741211,
      "close": 46.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 46.439998626708984,
      "high": 46.439998626708984,
      "low": 46.439998626708984,
      "close": 46.439998626708984,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 46.470001220703125,
      "high": 46.470001220703125,
      "low": 46.470001220703125,
      "close": 46.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 46.650001525878906,
      "high": 46.650001525878906,
      "low": 46.650001525878906,
      "close": 46.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 46.52000045776367,
      "high": 46.52000045776367,
      "low": 46.52000045776367,
      "close": 46.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 46.15999984741211,
      "high": 46.15999984741211,
      "low": 46.15999984741211,
      "close": 46.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 46.70000076293945,
      "high": 46.70000076293945,
      "low": 46.70000076293945,
      "close": 46.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 46.689998626708984,
      "high": 46.689998626708984,
      "low": 46.689998626708984,
      "close": 46.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 47,
      "high": 47,
      "low": 47,
      "close": 47,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 47.20000076293945,
      "high": 47.20000076293945,
      "low": 47.20000076293945,
      "close": 47.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 47.380001068115234,
      "high": 47.380001068115234,
      "low": 47.380001068115234,
      "close": 47.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 47.56999969482422,
      "high": 47.56999969482422,
      "low": 47.56999969482422,
      "close": 47.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 47.18000030517578,
      "high": 47.18000030517578,
      "low": 47.18000030517578,
      "close": 47.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 47.59000015258789,
      "high": 47.59000015258789,
      "low": 47.59000015258789,
      "close": 47.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 47.09000015258789,
      "high": 47.09000015258789,
      "low": 47.09000015258789,
      "close": 47.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 45.43000030517578,
      "high": 45.43000030517578,
      "low": 45.43000030517578,
      "close": 45.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 46.58000183105469,
      "high": 46.58000183105469,
      "low": 46.58000183105469,
      "close": 46.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 46.099998474121094,
      "high": 46.099998474121094,
      "low": 46.099998474121094,
      "close": 46.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 46.689998626708984,
      "high": 46.689998626708984,
      "low": 46.689998626708984,
      "close": 46.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 46.849998474121094,
      "high": 46.849998474121094,
      "low": 46.849998474121094,
      "close": 46.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 46.81999969482422,
      "high": 46.81999969482422,
      "low": 46.81999969482422,
      "close": 46.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 47.5,
      "high": 47.5,
      "low": 47.5,
      "close": 47.5,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 47.11000061035156,
      "high": 47.11000061035156,
      "low": 47.11000061035156,
      "close": 47.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 46.900001525878906,
      "high": 46.900001525878906,
      "low": 46.900001525878906,
      "close": 46.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 47.380001068115234,
      "high": 47.380001068115234,
      "low": 47.380001068115234,
      "close": 47.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 47.54999923706055,
      "high": 47.54999923706055,
      "low": 47.54999923706055,
      "close": 47.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 48.099998474121094,
      "high": 48.099998474121094,
      "low": 48.099998474121094,
      "close": 48.099998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 47.72999954223633,
      "high": 47.72999954223633,
      "low": 47.72999954223633,
      "close": 47.72999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 48.02000045776367,
      "high": 48.02000045776367,
      "low": 48.02000045776367,
      "close": 48.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 47.720001220703125,
      "high": 47.720001220703125,
      "low": 47.720001220703125,
      "close": 47.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 47.7400016784668,
      "high": 47.7400016784668,
      "low": 47.7400016784668,
      "close": 47.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 48.13999938964844,
      "high": 48.13999938964844,
      "low": 48.13999938964844,
      "close": 48.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 47.20000076293945,
      "high": 47.20000076293945,
      "low": 47.20000076293945,
      "close": 47.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 47.52000045776367,
      "high": 47.52000045776367,
      "low": 47.52000045776367,
      "close": 47.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 47.189998626708984,
      "high": 47.189998626708984,
      "low": 47.189998626708984,
      "close": 47.189998626708984,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 47.18000030517578,
      "high": 47.18000030517578,
      "low": 47.18000030517578,
      "close": 47.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 48.02000045776367,
      "high": 48.02000045776367,
      "low": 48.02000045776367,
      "close": 48.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 48.220001220703125,
      "high": 48.220001220703125,
      "low": 48.220001220703125,
      "close": 48.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 48.25,
      "high": 48.25,
      "low": 48.25,
      "close": 48.25,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 47.689998626708984,
      "high": 47.689998626708984,
      "low": 47.689998626708984,
      "close": 47.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 47.5,
      "high": 47.5,
      "low": 47.5,
      "close": 47.5,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 47.150001525878906,
      "high": 47.150001525878906,
      "low": 47.150001525878906,
      "close": 47.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 46.880001068115234,
      "high": 46.880001068115234,
      "low": 46.880001068115234,
      "close": 46.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 46.7400016784668,
      "high": 46.7400016784668,
      "low": 46.7400016784668,
      "close": 46.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 46.130001068115234,
      "high": 46.130001068115234,
      "low": 46.130001068115234,
      "close": 46.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 46.15999984741211,
      "high": 46.15999984741211,
      "low": 46.15999984741211,
      "close": 46.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 46.810001373291016,
      "high": 46.810001373291016,
      "low": 46.810001373291016,
      "close": 46.810001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 47.0099983215332,
      "high": 47.0099983215332,
      "low": 47.0099983215332,
      "close": 47.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 47.4900016784668,
      "high": 47.4900016784668,
      "low": 47.4900016784668,
      "close": 47.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 47.58000183105469,
      "high": 47.58000183105469,
      "low": 47.58000183105469,
      "close": 47.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 47.779998779296875,
      "high": 47.779998779296875,
      "low": 47.779998779296875,
      "close": 47.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 47.970001220703125,
      "high": 47.970001220703125,
      "low": 47.970001220703125,
      "close": 47.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 48.08000183105469,
      "high": 48.08000183105469,
      "low": 48.08000183105469,
      "close": 48.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 48.130001068115234,
      "high": 48.130001068115234,
      "low": 48.130001068115234,
      "close": 48.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 48.2400016784668,
      "high": 48.2400016784668,
      "low": 48.2400016784668,
      "close": 48.2400016784668,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 48.20000076293945,
      "high": 48.20000076293945,
      "low": 48.20000076293945,
      "close": 48.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 48,
      "high": 48,
      "low": 48,
      "close": 48,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 48.29999923706055,
      "high": 48.29999923706055,
      "low": 48.29999923706055,
      "close": 48.29999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 33.61000061035156,
      "high": 33.61000061035156,
      "low": 33.61000061035156,
      "close": 33.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 33.349998474121094,
      "high": 33.349998474121094,
      "low": 33.349998474121094,
      "close": 33.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 33.25,
      "high": 33.25,
      "low": 33.25,
      "close": 33.25,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 32.97999954223633,
      "high": 32.97999954223633,
      "low": 32.97999954223633,
      "close": 32.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 32.880001068115234,
      "high": 32.880001068115234,
      "low": 32.880001068115234,
      "close": 32.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 33.25,
      "high": 33.25,
      "low": 33.25,
      "close": 33.25,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 33.36000061035156,
      "high": 33.36000061035156,
      "low": 33.36000061035156,
      "close": 33.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 33.630001068115234,
      "high": 33.630001068115234,
      "low": 33.630001068115234,
      "close": 33.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 33.869998931884766,
      "high": 33.869998931884766,
      "low": 33.869998931884766,
      "close": 33.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 33.939998626708984,
      "high": 33.939998626708984,
      "low": 33.939998626708984,
      "close": 33.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 34.2599983215332,
      "high": 34.2599983215332,
      "low": 34.2599983215332,
      "close": 34.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 34.130001068115234,
      "high": 34.130001068115234,
      "low": 34.130001068115234,
      "close": 34.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 34.119998931884766,
      "high": 34.119998931884766,
      "low": 34.119998931884766,
      "close": 34.119998931884766,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 34.09000015258789,
      "high": 34.09000015258789,
      "low": 34.09000015258789,
      "close": 34.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 34.90999984741211,
      "high": 34.90999984741211,
      "low": 34.90999984741211,
      "close": 34.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 35.33000183105469,
      "high": 35.33000183105469,
      "low": 35.33000183105469,
      "close": 35.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 35.68000030517578,
      "high": 35.68000030517578,
      "low": 35.68000030517578,
      "close": 35.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 35.36000061035156,
      "high": 35.36000061035156,
      "low": 35.36000061035156,
      "close": 35.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 35.290000915527344,
      "high": 35.290000915527344,
      "low": 35.290000915527344,
      "close": 35.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 35.38999938964844,
      "high": 35.38999938964844,
      "low": 35.38999938964844,
      "close": 35.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 35.790000915527344,
      "high": 35.790000915527344,
      "low": 35.790000915527344,
      "close": 35.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 35.689998626708984,
      "high": 35.689998626708984,
      "low": 35.689998626708984,
      "close": 35.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 35.83000183105469,
      "high": 35.83000183105469,
      "low": 35.83000183105469,
      "close": 35.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 35.95000076293945,
      "high": 35.95000076293945,
      "low": 35.95000076293945,
      "close": 35.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 35.79999923706055,
      "high": 35.79999923706055,
      "low": 35.79999923706055,
      "close": 35.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 35.630001068115234,
      "high": 35.630001068115234,
      "low": 35.630001068115234,
      "close": 35.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 36.11000061035156,
      "high": 36.11000061035156,
      "low": 36.11000061035156,
      "close": 36.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 36.439998626708984,
      "high": 36.439998626708984,
      "low": 36.439998626708984,
      "close": 36.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 36.68000030517578,
      "high": 36.68000030517578,
      "low": 36.68000030517578,
      "close": 36.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 36.84000015258789,
      "high": 36.84000015258789,
      "low": 36.84000015258789,
      "close": 36.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 37.40999984741211,
      "high": 37.40999984741211,
      "low": 37.40999984741211,
      "close": 37.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 37.540000915527344,
      "high": 37.540000915527344,
      "low": 37.540000915527344,
      "close": 37.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 37.52000045776367,
      "high": 37.52000045776367,
      "low": 37.52000045776367,
      "close": 37.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 36.72999954223633,
      "high": 36.72999954223633,
      "low": 36.72999954223633,
      "close": 36.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 36.810001373291016,
      "high": 36.810001373291016,
      "low": 36.810001373291016,
      "close": 36.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 37.20000076293945,
      "high": 37.20000076293945,
      "low": 37.20000076293945,
      "close": 37.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 36.75,
      "high": 36.75,
      "low": 36.75,
      "close": 36.75,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 36.369998931884766,
      "high": 36.369998931884766,
      "low": 36.369998931884766,
      "close": 36.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 37.08000183105469,
      "high": 37.08000183105469,
      "low": 37.08000183105469,
      "close": 37.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.459999084472656,
      "close": 37.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 37.41999816894531,
      "high": 37.41999816894531,
      "low": 37.41999816894531,
      "close": 37.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 37.81999969482422,
      "high": 37.81999969482422,
      "low": 37.81999969482422,
      "close": 37.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.459999084472656,
      "close": 37.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 37.47999954223633,
      "high": 37.47999954223633,
      "low": 37.47999954223633,
      "close": 37.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 37.470001220703125,
      "high": 37.470001220703125,
      "low": 37.470001220703125,
      "close": 37.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 37.68000030517578,
      "high": 37.68000030517578,
      "low": 37.68000030517578,
      "close": 37.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 37.650001525878906,
      "close": 37.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 38.20000076293945,
      "high": 38.20000076293945,
      "low": 38.20000076293945,
      "close": 38.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 37.86000061035156,
      "high": 37.86000061035156,
      "low": 37.86000061035156,
      "close": 37.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 38.40999984741211,
      "high": 38.40999984741211,
      "low": 38.40999984741211,
      "close": 38.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 38.720001220703125,
      "high": 38.720001220703125,
      "low": 38.720001220703125,
      "close": 38.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 38.599998474121094,
      "high": 38.599998474121094,
      "low": 38.599998474121094,
      "close": 38.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 38.22999954223633,
      "high": 38.22999954223633,
      "low": 38.22999954223633,
      "close": 38.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 36.56999969482422,
      "high": 36.56999969482422,
      "low": 36.56999969482422,
      "close": 36.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 36.4900016784668,
      "high": 36.4900016784668,
      "low": 36.4900016784668,
      "close": 36.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 36.09000015258789,
      "high": 36.09000015258789,
      "low": 36.09000015258789,
      "close": 36.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 35.779998779296875,
      "high": 35.779998779296875,
      "low": 35.779998779296875,
      "close": 35.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 36.11000061035156,
      "high": 36.11000061035156,
      "low": 36.11000061035156,
      "close": 36.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 36.63999938964844,
      "high": 36.63999938964844,
      "low": 36.63999938964844,
      "close": 36.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 36.709999084472656,
      "high": 36.709999084472656,
      "low": 36.709999084472656,
      "close": 36.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 35.689998626708984,
      "high": 35.689998626708984,
      "low": 35.689998626708984,
      "close": 35.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 35.5,
      "high": 35.5,
      "low": 35.5,
      "close": 35.5,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 36.22999954223633,
      "high": 36.22999954223633,
      "low": 36.22999954223633,
      "close": 36.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 36.36000061035156,
      "high": 36.36000061035156,
      "low": 36.36000061035156,
      "close": 36.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 35.779998779296875,
      "high": 35.779998779296875,
      "low": 35.779998779296875,
      "close": 35.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 35.56999969482422,
      "high": 35.56999969482422,
      "low": 35.56999969482422,
      "close": 35.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 34.5099983215332,
      "high": 34.5099983215332,
      "low": 34.5099983215332,
      "close": 34.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 35.119998931884766,
      "high": 35.119998931884766,
      "low": 35.119998931884766,
      "close": 35.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 35.15999984741211,
      "high": 35.15999984741211,
      "low": 35.15999984741211,
      "close": 35.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 35.59000015258789,
      "high": 35.59000015258789,
      "low": 35.59000015258789,
      "close": 35.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 34.59000015258789,
      "high": 34.59000015258789,
      "low": 34.59000015258789,
      "close": 34.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 34.31999969482422,
      "high": 34.31999969482422,
      "low": 34.31999969482422,
      "close": 34.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 34.099998474121094,
      "high": 34.099998474121094,
      "low": 34.099998474121094,
      "close": 34.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 35.119998931884766,
      "high": 35.119998931884766,
      "low": 35.119998931884766,
      "close": 35.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 35.540000915527344,
      "high": 35.540000915527344,
      "low": 35.540000915527344,
      "close": 35.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 35.33000183105469,
      "high": 35.33000183105469,
      "low": 35.33000183105469,
      "close": 35.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 35.560001373291016,
      "high": 35.560001373291016,
      "low": 35.560001373291016,
      "close": 35.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 35.52000045776367,
      "high": 35.52000045776367,
      "low": 35.52000045776367,
      "close": 35.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 37.13999938964844,
      "high": 37.13999938964844,
      "low": 37.13999938964844,
      "close": 37.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 37.04999923706055,
      "high": 37.04999923706055,
      "low": 37.04999923706055,
      "close": 37.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 37.150001525878906,
      "high": 37.150001525878906,
      "low": 37.150001525878906,
      "close": 37.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 37.34000015258789,
      "high": 37.34000015258789,
      "low": 37.34000015258789,
      "close": 37.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 37.790000915527344,
      "high": 37.790000915527344,
      "low": 37.790000915527344,
      "close": 37.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 37.939998626708984,
      "high": 37.939998626708984,
      "low": 37.939998626708984,
      "close": 37.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 38.119998931884766,
      "high": 38.119998931884766,
      "low": 38.119998931884766,
      "close": 38.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 37.91999816894531,
      "high": 37.91999816894531,
      "low": 37.91999816894531,
      "close": 37.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 37.66999816894531,
      "high": 37.66999816894531,
      "low": 37.66999816894531,
      "close": 37.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 37.93000030517578,
      "high": 37.93000030517578,
      "low": 37.93000030517578,
      "close": 37.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 37.369998931884766,
      "close": 37.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 37.720001220703125,
      "high": 37.720001220703125,
      "low": 37.720001220703125,
      "close": 37.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.70000076293945,
      "close": 37.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 37.459999084472656,
      "high": 37.459999084472656,
      "low": 37.459999084472656,
      "close": 37.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 37.43000030517578,
      "high": 37.43000030517578,
      "low": 37.43000030517578,
      "close": 37.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 37.689998626708984,
      "high": 37.689998626708984,
      "low": 37.689998626708984,
      "close": 37.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 37.650001525878906,
      "high": 37.650001525878906,
      "low": 37.650001525878906,
      "close": 37.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 37.88999938964844,
      "high": 37.88999938964844,
      "low": 37.88999938964844,
      "close": 37.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 38.41999816894531,
      "high": 38.41999816894531,
      "low": 38.41999816894531,
      "close": 38.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 39.689998626708984,
      "high": 39.689998626708984,
      "low": 39.689998626708984,
      "close": 39.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 39.47999954223633,
      "high": 39.47999954223633,
      "low": 39.47999954223633,
      "close": 39.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 39.630001068115234,
      "high": 39.630001068115234,
      "low": 39.630001068115234,
      "close": 39.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 39.83000183105469,
      "high": 39.83000183105469,
      "low": 39.83000183105469,
      "close": 39.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 39.15999984741211,
      "high": 39.15999984741211,
      "low": 39.15999984741211,
      "close": 39.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 39.599998474121094,
      "high": 39.599998474121094,
      "low": 39.599998474121094,
      "close": 39.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 39.869998931884766,
      "high": 39.869998931884766,
      "low": 39.869998931884766,
      "close": 39.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 38.849998474121094,
      "high": 38.849998474121094,
      "low": 38.849998474121094,
      "close": 38.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 38.900001525878906,
      "high": 38.900001525878906,
      "low": 38.900001525878906,
      "close": 38.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 38.58000183105469,
      "high": 38.58000183105469,
      "low": 38.58000183105469,
      "close": 38.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 39.029998779296875,
      "high": 39.029998779296875,
      "low": 39.029998779296875,
      "close": 39.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 39.470001220703125,
      "high": 39.470001220703125,
      "low": 39.470001220703125,
      "close": 39.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 39.25,
      "high": 39.25,
      "low": 39.25,
      "close": 39.25,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 40.209999084472656,
      "high": 40.209999084472656,
      "low": 40.209999084472656,
      "close": 40.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 40.18000030517578,
      "high": 40.18000030517578,
      "low": 40.18000030517578,
      "close": 40.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 40.150001525878906,
      "high": 40.150001525878906,
      "low": 40.150001525878906,
      "close": 40.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 40.18000030517578,
      "high": 40.18000030517578,
      "low": 40.18000030517578,
      "close": 40.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 41.5099983215332,
      "high": 41.5099983215332,
      "low": 41.5099983215332,
      "close": 41.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 42.2400016784668,
      "high": 42.2400016784668,
      "low": 42.2400016784668,
      "close": 42.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 41.689998626708984,
      "high": 41.689998626708984,
      "low": 41.689998626708984,
      "close": 41.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 41.150001525878906,
      "high": 41.150001525878906,
      "low": 41.150001525878906,
      "close": 41.150001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 38.939998626708984,
      "high": 38.939998626708984,
      "low": 38.939998626708984,
      "close": 38.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 38.95000076293945,
      "high": 38.95000076293945,
      "low": 38.95000076293945,
      "close": 38.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 39.04999923706055,
      "high": 39.04999923706055,
      "low": 39.04999923706055,
      "close": 39.04999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 38.65999984741211,
      "high": 38.65999984741211,
      "low": 38.65999984741211,
      "close": 38.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 40.02000045776367,
      "high": 40.02000045776367,
      "low": 40.02000045776367,
      "close": 40.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 40.369998931884766,
      "high": 40.369998931884766,
      "low": 40.369998931884766,
      "close": 40.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 41.220001220703125,
      "high": 41.220001220703125,
      "low": 41.220001220703125,
      "close": 41.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 40.66999816894531,
      "high": 40.66999816894531,
      "low": 40.66999816894531,
      "close": 40.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 40.34000015258789,
      "high": 40.34000015258789,
      "low": 40.34000015258789,
      "close": 40.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 41,
      "high": 41,
      "low": 41,
      "close": 41,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 40.77000045776367,
      "high": 40.77000045776367,
      "low": 40.77000045776367,
      "close": 40.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 39.189998626708984,
      "close": 39.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 39.16999816894531,
      "high": 39.16999816894531,
      "low": 39.16999816894531,
      "close": 39.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 39.5,
      "high": 39.5,
      "low": 39.5,
      "close": 39.5,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 39.25,
      "high": 39.25,
      "low": 39.25,
      "close": 39.25,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 39.400001525878906,
      "high": 39.400001525878906,
      "low": 39.400001525878906,
      "close": 39.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 39.689998626708984,
      "high": 39.689998626708984,
      "low": 39.689998626708984,
      "close": 39.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 39.06999969482422,
      "high": 39.06999969482422,
      "low": 39.06999969482422,
      "close": 39.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 38.79999923706055,
      "high": 38.79999923706055,
      "low": 38.79999923706055,
      "close": 38.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 40.040000915527344,
      "high": 40.040000915527344,
      "low": 40.040000915527344,
      "close": 40.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 39.22999954223633,
      "high": 39.22999954223633,
      "low": 39.22999954223633,
      "close": 39.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 39.47999954223633,
      "high": 39.47999954223633,
      "low": 39.47999954223633,
      "close": 39.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 39.349998474121094,
      "high": 39.349998474121094,
      "low": 39.349998474121094,
      "close": 39.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 39.560001373291016,
      "high": 39.560001373291016,
      "low": 39.560001373291016,
      "close": 39.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 39.0099983215332,
      "high": 39.0099983215332,
      "low": 39.0099983215332,
      "close": 39.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 39.380001068115234,
      "high": 39.380001068115234,
      "low": 39.380001068115234,
      "close": 39.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 39.459999084472656,
      "high": 39.459999084472656,
      "low": 39.459999084472656,
      "close": 39.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 39.189998626708984,
      "close": 39.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 38.79999923706055,
      "high": 38.79999923706055,
      "low": 38.79999923706055,
      "close": 38.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 38.779998779296875,
      "high": 38.779998779296875,
      "low": 38.779998779296875,
      "close": 38.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 39.61000061035156,
      "high": 39.61000061035156,
      "low": 39.61000061035156,
      "close": 39.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 39.43000030517578,
      "high": 39.43000030517578,
      "low": 39.43000030517578,
      "close": 39.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 39.220001220703125,
      "high": 39.220001220703125,
      "low": 39.220001220703125,
      "close": 39.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 38.630001068115234,
      "high": 38.630001068115234,
      "low": 38.630001068115234,
      "close": 38.630001068115234,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 44.37480010986328
    },
    {
      "time": "2025-10-06",
      "value": 44.4610001373291
    },
    {
      "time": "2025-10-07",
      "value": 44.544400177001954
    },
    {
      "time": "2025-10-08",
      "value": 44.637800216674805
    },
    {
      "time": "2025-10-09",
      "value": 44.72760025024414
    },
    {
      "time": "2025-10-10",
      "value": 44.79080024719238
    },
    {
      "time": "2025-10-13",
      "value": 44.88800025939941
    },
    {
      "time": "2025-10-14",
      "value": 44.96480026245117
    },
    {
      "time": "2025-10-15",
      "value": 45.052000198364254
    },
    {
      "time": "2025-10-16",
      "value": 45.13680015563965
    },
    {
      "time": "2025-10-17",
      "value": 45.20960014343262
    },
    {
      "time": "2025-10-20",
      "value": 45.299800109863284
    },
    {
      "time": "2025-10-21",
      "value": 45.38500015258789
    },
    {
      "time": "2025-10-22",
      "value": 45.457400207519534
    },
    {
      "time": "2025-10-23",
      "value": 45.52880020141602
    },
    {
      "time": "2025-10-24",
      "value": 45.61140022277832
    },
    {
      "time": "2025-10-27",
      "value": 45.70420021057129
    },
    {
      "time": "2025-10-28",
      "value": 45.78940017700195
    },
    {
      "time": "2025-10-29",
      "value": 45.887000198364255
    },
    {
      "time": "2025-10-30",
      "value": 45.978800201416014
    },
    {
      "time": "2025-10-31",
      "value": 46.06740020751953
    },
    {
      "time": "2025-11-03",
      "value": 46.15380020141602
    },
    {
      "time": "2025-11-04",
      "value": 46.22040023803711
    },
    {
      "time": "2025-11-05",
      "value": 46.294000244140626
    },
    {
      "time": "2025-11-06",
      "value": 46.36980018615723
    },
    {
      "time": "2025-11-07",
      "value": 46.44380020141602
    },
    {
      "time": "2025-11-10",
      "value": 46.53620018005371
    },
    {
      "time": "2025-11-11",
      "value": 46.63400016784668
    },
    {
      "time": "2025-11-12",
      "value": 46.729400177001956
    },
    {
      "time": "2025-11-13",
      "value": 46.81480018615723
    },
    {
      "time": "2025-11-14",
      "value": 46.88840019226074
    },
    {
      "time": "2025-11-17",
      "value": 46.94640022277832
    },
    {
      "time": "2025-11-18",
      "value": 46.99000022888183
    },
    {
      "time": "2025-11-19",
      "value": 47.02400024414062
    },
    {
      "time": "2025-11-20",
      "value": 47.036200256347655
    },
    {
      "time": "2025-11-21",
      "value": 47.04460021972656
    },
    {
      "time": "2025-11-24",
      "value": 47.061800231933596
    },
    {
      "time": "2025-11-25",
      "value": 47.07460021972656
    },
    {
      "time": "2025-11-26",
      "value": 47.094600219726566
    },
    {
      "time": "2025-11-28",
      "value": 47.11760025024414
    },
    {
      "time": "2025-12-01",
      "value": 47.15000022888184
    },
    {
      "time": "2025-12-02",
      "value": 47.180600280761716
    },
    {
      "time": "2025-12-03",
      "value": 47.21280029296875
    },
    {
      "time": "2025-12-04",
      "value": 47.242400283813474
    },
    {
      "time": "2025-12-05",
      "value": 47.276800308227536
    },
    {
      "time": "2025-12-08",
      "value": 47.317600326538084
    },
    {
      "time": "2025-12-09",
      "value": 47.343600311279296
    },
    {
      "time": "2025-12-10",
      "value": 47.37580032348633
    },
    {
      "time": "2025-12-11",
      "value": 47.10800033569336
    },
    {
      "time": "2025-12-12",
      "value": 46.83100028991699
    },
    {
      "time": "2025-12-15",
      "value": 46.54840026855469
    },
    {
      "time": "2025-12-16",
      "value": 46.25660026550293
    },
    {
      "time": "2025-12-17",
      "value": 45.970600280761715
    },
    {
      "time": "2025-12-18",
      "value": 45.68380027770996
    },
    {
      "time": "2025-12-19",
      "value": 45.409200286865236
    },
    {
      "time": "2025-12-22",
      "value": 45.17320030212402
    },
    {
      "time": "2025-12-23",
      "value": 44.919000244140626
    },
    {
      "time": "2025-12-24",
      "value": 44.675800247192385
    },
    {
      "time": "2025-12-26",
      "value": 44.42720024108887
    },
    {
      "time": "2025-12-29",
      "value": 44.17280029296875
    },
    {
      "time": "2025-12-30",
      "value": 43.91880027770996
    },
    {
      "time": "2025-12-31",
      "value": 43.65060028076172
    },
    {
      "time": "2026-01-02",
      "value": 43.40660026550293
    },
    {
      "time": "2026-01-05",
      "value": 43.17520027160644
    },
    {
      "time": "2026-01-06",
      "value": 42.941200256347656
    },
    {
      "time": "2026-01-07",
      "value": 42.69740028381348
    },
    {
      "time": "2026-01-08",
      "value": 42.4412003326416
    },
    {
      "time": "2026-01-09",
      "value": 42.19440032958985
    },
    {
      "time": "2026-01-12",
      "value": 41.94980033874512
    },
    {
      "time": "2026-01-13",
      "value": 41.70920028686523
    },
    {
      "time": "2026-01-14",
      "value": 41.471000289916994
    },
    {
      "time": "2026-01-15",
      "value": 41.22720031738281
    },
    {
      "time": "2026-01-16",
      "value": 40.99920028686523
    },
    {
      "time": "2026-01-20",
      "value": 40.761400299072264
    },
    {
      "time": "2026-01-21",
      "value": 40.53980033874512
    },
    {
      "time": "2026-01-22",
      "value": 40.325000305175784
    },
    {
      "time": "2026-01-23",
      "value": 40.09820030212402
    },
    {
      "time": "2026-01-26",
      "value": 39.87060028076172
    },
    {
      "time": "2026-01-27",
      "value": 39.65380027770996
    },
    {
      "time": "2026-01-28",
      "value": 39.45080032348633
    },
    {
      "time": "2026-01-29",
      "value": 39.2512003326416
    },
    {
      "time": "2026-01-30",
      "value": 39.04280029296875
    },
    {
      "time": "2026-02-02",
      "value": 38.84140029907226
    },
    {
      "time": "2026-02-03",
      "value": 38.65060028076172
    },
    {
      "time": "2026-02-04",
      "value": 38.463000259399415
    },
    {
      "time": "2026-02-05",
      "value": 38.267200241088865
    },
    {
      "time": "2026-02-06",
      "value": 38.07260025024414
    },
    {
      "time": "2026-02-09",
      "value": 37.88160026550293
    },
    {
      "time": "2026-02-10",
      "value": 37.6802001953125
    },
    {
      "time": "2026-02-11",
      "value": 37.485000152587894
    },
    {
      "time": "2026-02-12",
      "value": 37.278600158691404
    },
    {
      "time": "2026-02-13",
      "value": 37.06880012512207
    },
    {
      "time": "2026-02-17",
      "value": 36.85660011291504
    },
    {
      "time": "2026-02-18",
      "value": 36.64760009765625
    },
    {
      "time": "2026-02-19",
      "value": 36.435800094604495
    },
    {
      "time": "2026-02-20",
      "value": 36.23580009460449
    },
    {
      "time": "2026-02-23",
      "value": 36.03300010681152
    },
    {
      "time": "2026-02-24",
      "value": 35.83520011901855
    },
    {
      "time": "2026-02-25",
      "value": 35.938600082397464
    },
    {
      "time": "2026-02-26",
      "value": 36.0460001373291
    },
    {
      "time": "2026-02-27",
      "value": 36.153000106811525
    },
    {
      "time": "2026-03-02",
      "value": 36.25800010681152
    },
    {
      "time": "2026-03-03",
      "value": 36.331800079345705
    },
    {
      "time": "2026-03-04",
      "value": 36.39660011291504
    },
    {
      "time": "2026-03-05",
      "value": 36.45120010375977
    },
    {
      "time": "2026-03-06",
      "value": 36.4942000579834
    },
    {
      "time": "2026-03-09",
      "value": 36.53900009155274
    },
    {
      "time": "2026-03-10",
      "value": 36.59300010681152
    },
    {
      "time": "2026-03-11",
      "value": 36.642000122070314
    },
    {
      "time": "2026-03-12",
      "value": 36.673200073242185
    },
    {
      "time": "2026-03-13",
      "value": 36.70080009460449
    },
    {
      "time": "2026-03-16",
      "value": 36.743600082397464
    },
    {
      "time": "2026-03-17",
      "value": 36.77260009765625
    },
    {
      "time": "2026-03-18",
      "value": 36.78160003662109
    },
    {
      "time": "2026-03-19",
      "value": 36.77940002441406
    },
    {
      "time": "2026-03-20",
      "value": 36.762399978637696
    },
    {
      "time": "2026-03-23",
      "value": 36.75899993896484
    },
    {
      "time": "2026-03-24",
      "value": 36.75439994812012
    },
    {
      "time": "2026-03-25",
      "value": 36.75039993286133
    },
    {
      "time": "2026-03-26",
      "value": 36.728399963378905
    },
    {
      "time": "2026-03-27",
      "value": 36.6981999206543
    },
    {
      "time": "2026-03-30",
      "value": 36.66119987487793
    },
    {
      "time": "2026-03-31",
      "value": 36.647599868774414
    },
    {
      "time": "2026-04-01",
      "value": 36.64579986572266
    },
    {
      "time": "2026-04-02",
      "value": 36.630199890136716
    },
    {
      "time": "2026-04-06",
      "value": 36.61259994506836
    },
    {
      "time": "2026-04-07",
      "value": 36.58939994812012
    },
    {
      "time": "2026-04-08",
      "value": 36.595399932861326
    },
    {
      "time": "2026-04-09",
      "value": 36.5881999206543
    },
    {
      "time": "2026-04-10",
      "value": 36.580399932861326
    },
    {
      "time": "2026-04-13",
      "value": 36.576799926757815
    },
    {
      "time": "2026-04-14",
      "value": 36.596199951171876
    },
    {
      "time": "2026-04-15",
      "value": 36.6157999420166
    },
    {
      "time": "2026-04-16",
      "value": 36.630599899291994
    },
    {
      "time": "2026-04-17",
      "value": 36.65799987792969
    },
    {
      "time": "2026-04-20",
      "value": 36.6889998626709
    },
    {
      "time": "2026-04-21",
      "value": 36.700799789428714
    },
    {
      "time": "2026-04-22",
      "value": 36.71019981384277
    },
    {
      "time": "2026-04-23",
      "value": 36.709199829101564
    },
    {
      "time": "2026-04-24",
      "value": 36.70719985961914
    },
    {
      "time": "2026-04-27",
      "value": 36.71199989318848
    },
    {
      "time": "2026-04-28",
      "value": 36.711599884033205
    },
    {
      "time": "2026-04-29",
      "value": 36.710799865722656
    },
    {
      "time": "2026-04-30",
      "value": 36.71099983215332
    },
    {
      "time": "2026-05-01",
      "value": 36.71099983215332
    },
    {
      "time": "2026-05-04",
      "value": 36.7047998046875
    },
    {
      "time": "2026-05-05",
      "value": 36.71599975585937
    },
    {
      "time": "2026-05-06",
      "value": 36.74159973144531
    },
    {
      "time": "2026-05-07",
      "value": 36.7555997467041
    },
    {
      "time": "2026-05-08",
      "value": 36.77379974365235
    },
    {
      "time": "2026-05-11",
      "value": 36.79839981079102
    },
    {
      "time": "2026-05-12",
      "value": 36.81699981689453
    },
    {
      "time": "2026-05-13",
      "value": 36.87759979248047
    },
    {
      "time": "2026-05-14",
      "value": 36.945199737548826
    },
    {
      "time": "2026-05-15",
      "value": 37.00039970397949
    },
    {
      "time": "2026-05-18",
      "value": 37.06279975891113
    },
    {
      "time": "2026-05-19",
      "value": 37.112199783325195
    },
    {
      "time": "2026-05-20",
      "value": 37.159999771118166
    },
    {
      "time": "2026-05-21",
      "value": 37.21519981384277
    },
    {
      "time": "2026-05-22",
      "value": 37.286399841308594
    },
    {
      "time": "2026-05-26",
      "value": 37.38059982299805
    },
    {
      "time": "2026-05-27",
      "value": 37.459599838256835
    },
    {
      "time": "2026-05-28",
      "value": 37.53539985656738
    },
    {
      "time": "2026-05-29",
      "value": 37.62339988708496
    },
    {
      "time": "2026-06-01",
      "value": 37.74219985961914
    },
    {
      "time": "2026-06-02",
      "value": 37.896799926757815
    },
    {
      "time": "2026-06-03",
      "value": 38.028199920654295
    },
    {
      "time": "2026-06-04",
      "value": 38.147999954223636
    },
    {
      "time": "2026-06-05",
      "value": 38.21499992370605
    },
    {
      "time": "2026-06-08",
      "value": 38.30219993591309
    },
    {
      "time": "2026-06-09",
      "value": 38.396799926757815
    },
    {
      "time": "2026-06-10",
      "value": 38.48799995422363
    },
    {
      "time": "2026-06-11",
      "value": 38.585999984741214
    },
    {
      "time": "2026-06-12",
      "value": 38.68259994506836
    },
    {
      "time": "2026-06-15",
      "value": 38.800399932861325
    },
    {
      "time": "2026-06-16",
      "value": 38.902599868774416
    },
    {
      "time": "2026-06-17",
      "value": 38.9989998626709
    },
    {
      "time": "2026-06-18",
      "value": 39.07619987487793
    },
    {
      "time": "2026-06-22",
      "value": 39.15059989929199
    },
    {
      "time": "2026-06-23",
      "value": 39.191399841308595
    },
    {
      "time": "2026-06-24",
      "value": 39.22799980163574
    },
    {
      "time": "2026-06-25",
      "value": 39.26399978637696
    },
    {
      "time": "2026-06-26",
      "value": 39.29319976806641
    },
    {
      "time": "2026-06-29",
      "value": 39.3223998260498
    },
    {
      "time": "2026-06-30",
      "value": 39.35379981994629
    },
    {
      "time": "2026-07-01",
      "value": 39.37679985046387
    },
    {
      "time": "2026-07-02",
      "value": 39.39939987182617
    },
    {
      "time": "2026-07-06",
      "value": 39.4415998840332
    },
    {
      "time": "2026-07-07",
      "value": 39.47879989624023
    },
    {
      "time": "2026-07-08",
      "value": 39.5139998626709
    },
    {
      "time": "2026-07-09",
      "value": 39.546999816894534
    },
    {
      "time": "2026-07-10",
      "value": 39.588999862670896
    },
    {
      "time": "2026-07-13",
      "value": 39.620599822998045
    },
    {
      "time": "2026-07-14",
      "value": 39.65439987182617
    },
    {
      "time": "2026-07-15",
      "value": 39.690599822998045
    },
    {
      "time": "2026-07-16",
      "value": 39.71659980773926
    },
    {
      "time": "2026-07-17",
      "value": 39.724199829101565
    },
    {
      "time": "2026-07-20",
      "value": 39.70599983215332
    },
    {
      "time": "2026-07-21",
      "value": 39.70859985351562
    },
    {
      "time": "2026-07-22",
      "value": 39.70459983825683
    },
    {
      "time": "2026-07-23",
      "value": 39.69239982604981
    },
    {
      "time": "2026-07-24",
      "value": 39.68179985046387
    }
  ],
  "analysis": null
}