{
  "ok": true,
  "cached": false,
  "ticker": "PHR",
  "price": 10.22,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Phreesia and March of Dimes Partner to Help Strengthen Physician-Patient Conversations and Improve the Health of Moms and Babies",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/phreesia-march-dimes-partner-help-105100920.html",
      "published": "2026-07-23"
    },
    {
      "title": "Should Value Investors Buy Phreesia (PHR) Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/value-investors-buy-phreesia-phr-134004563.html",
      "published": "2026-07-21"
    },
    {
      "title": "Phreesia Launches AI Chatbot to Connect Patients With Healthcare Providers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/phreesia-launches-ai-chatbot-connect-111115068.html",
      "published": "2026-07-21"
    },
    {
      "title": "MediFind Launches AI-Powered Chatbot to Help Patients Find and Book the Right Provider",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/medifind-launches-ai-powered-chatbot-105000556.html",
      "published": "2026-07-21"
    },
    {
      "title": "Phreesia (PHR) Stock Fair Value Edges Lower As Analysts Split On Growth Outlook",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/phreesia-phr-stock-fair-value-011154301.html",
      "published": "2026-06-19"
    },
    {
      "title": "Phreesia's (NYSE:PHR) Strong Earnings Are Of Good Quality",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/phreesias-nyse-phr-strong-earnings-122155735.html",
      "published": "2026-06-10"
    },
    {
      "title": "Are Investors Undervaluing Phreesia (PHR) Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-undervaluing-phreesia-phr-now-134004221.html",
      "published": "2026-06-09"
    },
    {
      "title": "Do You Believe in Phreesia’s (PHR) Strong Upside Potential?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/believe-phreesia-phr-strong-upside-131903626.html",
      "published": "2026-06-04"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.209999084472656,
      "high": 27.25,
      "low": 26.440000534057617,
      "close": 26.6299991607666,
      "volume": 360800
    },
    {
      "time": "2025-07-28",
      "open": 26.809999465942383,
      "high": 27.239999771118164,
      "low": 26.649999618530273,
      "close": 27.1299991607666,
      "volume": 313300
    },
    {
      "time": "2025-07-29",
      "open": 27.299999237060547,
      "high": 27.514999389648438,
      "low": 26.65999984741211,
      "close": 27.1200008392334,
      "volume": 439200
    },
    {
      "time": "2025-07-30",
      "open": 27.309999465942383,
      "high": 27.780000686645508,
      "low": 26.790000915527344,
      "close": 27.030000686645508,
      "volume": 447700
    },
    {
      "time": "2025-07-31",
      "open": 26.809999465942383,
      "high": 27.649999618530273,
      "low": 26.594999313354492,
      "close": 26.959999084472656,
      "volume": 344400
    },
    {
      "time": "2025-08-01",
      "open": 26.219999313354492,
      "high": 26.75,
      "low": 25.950000762939453,
      "close": 26.34000015258789,
      "volume": 433200
    },
    {
      "time": "2025-08-04",
      "open": 26.639999389648438,
      "high": 27.290000915527344,
      "low": 26.420000076293945,
      "close": 27.280000686645508,
      "volume": 435200
    },
    {
      "time": "2025-08-05",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 26.68000030517578,
      "close": 27.100000381469727,
      "volume": 445300
    },
    {
      "time": "2025-08-06",
      "open": 27.520000457763672,
      "high": 28.31999969482422,
      "low": 26.850000381469727,
      "close": 27.110000610351562,
      "volume": 1071400
    },
    {
      "time": "2025-08-07",
      "open": 27.639999389648438,
      "high": 27.639999389648438,
      "low": 25.450000762939453,
      "close": 26.84000015258789,
      "volume": 660100
    },
    {
      "time": "2025-08-08",
      "open": 27.190000534057617,
      "high": 27.229999542236328,
      "low": 26.530000686645508,
      "close": 27.010000228881836,
      "volume": 389300
    },
    {
      "time": "2025-08-11",
      "open": 27.739999771118164,
      "high": 28.281999588012695,
      "low": 26.90999984741211,
      "close": 27.1299991607666,
      "volume": 754600
    },
    {
      "time": "2025-08-12",
      "open": 27.25,
      "high": 28.100000381469727,
      "low": 26.75,
      "close": 27.850000381469727,
      "volume": 504200
    },
    {
      "time": "2025-08-13",
      "open": 28,
      "high": 28.709999084472656,
      "low": 28,
      "close": 28.649999618530273,
      "volume": 552200
    },
    {
      "time": "2025-08-14",
      "open": 28.15999984741211,
      "high": 28.219999313354492,
      "low": 27.75,
      "close": 28.010000228881836,
      "volume": 620500
    },
    {
      "time": "2025-08-15",
      "open": 28.100000381469727,
      "high": 29.239999771118164,
      "low": 28.100000381469727,
      "close": 28.700000762939453,
      "volume": 620300
    },
    {
      "time": "2025-08-18",
      "open": 28.719999313354492,
      "high": 29.450000762939453,
      "low": 28.639999389648438,
      "close": 29.100000381469727,
      "volume": 654400
    },
    {
      "time": "2025-08-19",
      "open": 29.079999923706055,
      "high": 29.25200080871582,
      "low": 27.899999618530273,
      "close": 28.25,
      "volume": 702200
    },
    {
      "time": "2025-08-20",
      "open": 28,
      "high": 28.200000762939453,
      "low": 26.99799919128418,
      "close": 27.700000762939453,
      "volume": 1199700
    },
    {
      "time": "2025-08-21",
      "open": 27.65999984741211,
      "high": 28.780000686645508,
      "low": 27.079999923706055,
      "close": 28.760000228881836,
      "volume": 555200
    },
    {
      "time": "2025-08-22",
      "open": 28.799999237060547,
      "high": 29.940000534057617,
      "low": 28.674999237060547,
      "close": 29.75,
      "volume": 733300
    },
    {
      "time": "2025-08-25",
      "open": 29.40999984741211,
      "high": 31.040000915527344,
      "low": 29.277999877929688,
      "close": 30.389999389648438,
      "volume": 1053600
    },
    {
      "time": "2025-08-26",
      "open": 30.149999618530273,
      "high": 31.45599937438965,
      "low": 30.149999618530273,
      "close": 30.799999237060547,
      "volume": 1255700
    },
    {
      "time": "2025-08-27",
      "open": 31.200000762939453,
      "high": 32.130001068115234,
      "low": 30.850000381469727,
      "close": 31.989999771118164,
      "volume": 1547400
    },
    {
      "time": "2025-08-28",
      "open": 31.700000762939453,
      "high": 32.7599983215332,
      "low": 31.579999923706055,
      "close": 32.54999923706055,
      "volume": 1141300
    },
    {
      "time": "2025-08-29",
      "open": 32.560001373291016,
      "high": 32.7400016784668,
      "low": 31.34000015258789,
      "close": 31.65999984741211,
      "volume": 695700
    },
    {
      "time": "2025-09-02",
      "open": 31.360000610351562,
      "high": 31.700000762939453,
      "low": 30.940000534057617,
      "close": 31.479999542236328,
      "volume": 829900
    },
    {
      "time": "2025-09-03",
      "open": 31.579999923706055,
      "high": 31.829999923706055,
      "low": 30.15999984741211,
      "close": 30.440000534057617,
      "volume": 1090300
    },
    {
      "time": "2025-09-04",
      "open": 30.510000228881836,
      "high": 31.3799991607666,
      "low": 29.8700008392334,
      "close": 31.209999084472656,
      "volume": 1479900
    },
    {
      "time": "2025-09-05",
      "open": 28.989999771118164,
      "high": 30.43000030517578,
      "low": 27.770000457763672,
      "close": 28.1299991607666,
      "volume": 2672900
    },
    {
      "time": "2025-09-08",
      "open": 28.510000228881836,
      "high": 28.889999389648438,
      "low": 26.6200008392334,
      "close": 26.780000686645508,
      "volume": 1574600
    },
    {
      "time": "2025-09-09",
      "open": 26.829999923706055,
      "high": 27.110000610351562,
      "low": 26.299999237060547,
      "close": 26.549999237060547,
      "volume": 1156100
    },
    {
      "time": "2025-09-10",
      "open": 26.489999771118164,
      "high": 27,
      "low": 25.15999984741211,
      "close": 25.34000015258789,
      "volume": 1310900
    },
    {
      "time": "2025-09-11",
      "open": 25.329999923706055,
      "high": 25.68000030517578,
      "low": 25.219999313354492,
      "close": 25.479999542236328,
      "volume": 1212100
    },
    {
      "time": "2025-09-12",
      "open": 25.270000457763672,
      "high": 25.290000915527344,
      "low": 24.06999969482422,
      "close": 24.190000534057617,
      "volume": 1348100
    },
    {
      "time": "2025-09-15",
      "open": 24.420000076293945,
      "high": 24.479999542236328,
      "low": 23.229999542236328,
      "close": 23.3799991607666,
      "volume": 1692400
    },
    {
      "time": "2025-09-16",
      "open": 23.5,
      "high": 23.719999313354492,
      "low": 22.75,
      "close": 23.5,
      "volume": 1221200
    },
    {
      "time": "2025-09-17",
      "open": 23.5,
      "high": 24.1200008392334,
      "low": 23.198999404907227,
      "close": 23.280000686645508,
      "volume": 1082200
    },
    {
      "time": "2025-09-18",
      "open": 23.43000030517578,
      "high": 24.299999237060547,
      "low": 23.43000030517578,
      "close": 24.190000534057617,
      "volume": 802000
    },
    {
      "time": "2025-09-19",
      "open": 24.260000228881836,
      "high": 24.290000915527344,
      "low": 23.530000686645508,
      "close": 23.8700008392334,
      "volume": 1446700
    },
    {
      "time": "2025-09-22",
      "open": 23.979999542236328,
      "high": 24.815000534057617,
      "low": 23.549999237060547,
      "close": 24.739999771118164,
      "volume": 1066600
    },
    {
      "time": "2025-09-23",
      "open": 24.770000457763672,
      "high": 25,
      "low": 23.780000686645508,
      "close": 23.799999237060547,
      "volume": 1110900
    },
    {
      "time": "2025-09-24",
      "open": 23.959999084472656,
      "high": 24.110000610351562,
      "low": 23.549999237060547,
      "close": 23.65999984741211,
      "volume": 475100
    },
    {
      "time": "2025-09-25",
      "open": 23.420000076293945,
      "high": 23.579999923706055,
      "low": 23.049999237060547,
      "close": 23.450000762939453,
      "volume": 877100
    },
    {
      "time": "2025-09-26",
      "open": 23.389999389648438,
      "high": 23.829999923706055,
      "low": 23.110000610351562,
      "close": 23.6200008392334,
      "volume": 583900
    },
    {
      "time": "2025-09-29",
      "open": 23.770000457763672,
      "high": 24,
      "low": 23.540000915527344,
      "close": 23.549999237060547,
      "volume": 505900
    },
    {
      "time": "2025-09-30",
      "open": 23.540000915527344,
      "high": 23.639999389648438,
      "low": 23.079999923706055,
      "close": 23.520000457763672,
      "volume": 650800
    },
    {
      "time": "2025-10-01",
      "open": 23.40999984741211,
      "high": 23.53499984741211,
      "low": 22.274999618530273,
      "close": 22.450000762939453,
      "volume": 809900
    },
    {
      "time": "2025-10-02",
      "open": 22.309999465942383,
      "high": 22.920000076293945,
      "low": 22.145000457763672,
      "close": 22.84000015258789,
      "volume": 723500
    },
    {
      "time": "2025-10-03",
      "open": 22.8700008392334,
      "high": 24.190000534057617,
      "low": 22.760000228881836,
      "close": 23.270000457763672,
      "volume": 849000
    },
    {
      "time": "2025-10-06",
      "open": 23.43000030517578,
      "high": 23.81999969482422,
      "low": 22.899999618530273,
      "close": 23.479999542236328,
      "volume": 860200
    },
    {
      "time": "2025-10-07",
      "open": 23.510000228881836,
      "high": 23.924999237060547,
      "low": 23.389999389648438,
      "close": 23.40999984741211,
      "volume": 758400
    },
    {
      "time": "2025-10-08",
      "open": 23.280000686645508,
      "high": 23.790000915527344,
      "low": 23.075000762939453,
      "close": 23.25,
      "volume": 640500
    },
    {
      "time": "2025-10-09",
      "open": 23.200000762939453,
      "high": 24.2450008392334,
      "low": 23,
      "close": 23.84000015258789,
      "volume": 760300
    },
    {
      "time": "2025-10-10",
      "open": 23.889999389648438,
      "high": 24.128000259399414,
      "low": 22.239999771118164,
      "close": 22.260000228881836,
      "volume": 1088500
    },
    {
      "time": "2025-10-13",
      "open": 22.520000457763672,
      "high": 22.719999313354492,
      "low": 21.850000381469727,
      "close": 22.239999771118164,
      "volume": 756500
    },
    {
      "time": "2025-10-14",
      "open": 22.030000686645508,
      "high": 23.209999084472656,
      "low": 21.799999237060547,
      "close": 22.899999618530273,
      "volume": 510200
    },
    {
      "time": "2025-10-15",
      "open": 23.059999465942383,
      "high": 23.40999984741211,
      "low": 22.780000686645508,
      "close": 22.93000030517578,
      "volume": 570000
    },
    {
      "time": "2025-10-16",
      "open": 22.940000534057617,
      "high": 23.3700008392334,
      "low": 22.520000457763672,
      "close": 22.75,
      "volume": 429900
    },
    {
      "time": "2025-10-17",
      "open": 22.5,
      "high": 22.649999618530273,
      "low": 22.139999389648438,
      "close": 22.290000915527344,
      "volume": 361800
    },
    {
      "time": "2025-10-20",
      "open": 22.690000534057617,
      "high": 23.270000457763672,
      "low": 22.690000534057617,
      "close": 22.940000534057617,
      "volume": 379400
    },
    {
      "time": "2025-10-21",
      "open": 22.829999923706055,
      "high": 23.34000015258789,
      "low": 22.709999084472656,
      "close": 23.110000610351562,
      "volume": 370800
    },
    {
      "time": "2025-10-22",
      "open": 23.25,
      "high": 23.540000915527344,
      "low": 22.888999938964844,
      "close": 23.450000762939453,
      "volume": 555700
    },
    {
      "time": "2025-10-23",
      "open": 23.3700008392334,
      "high": 24.06999969482422,
      "low": 23.315000534057617,
      "close": 23.489999771118164,
      "volume": 501600
    },
    {
      "time": "2025-10-24",
      "open": 23.700000762939453,
      "high": 23.985000610351562,
      "low": 23.469999313354492,
      "close": 23.479999542236328,
      "volume": 302800
    },
    {
      "time": "2025-10-27",
      "open": 23.719999313354492,
      "high": 23.75,
      "low": 23.31999969482422,
      "close": 23.469999313354492,
      "volume": 351500
    },
    {
      "time": "2025-10-28",
      "open": 23.420000076293945,
      "high": 23.625,
      "low": 23.059999465942383,
      "close": 23.40999984741211,
      "volume": 492900
    },
    {
      "time": "2025-10-29",
      "open": 23.25,
      "high": 23.864999771118164,
      "low": 22.882999420166016,
      "close": 23.219999313354492,
      "volume": 406200
    },
    {
      "time": "2025-10-30",
      "open": 22.979999542236328,
      "high": 23.489999771118164,
      "low": 22.6200008392334,
      "close": 22.65999984741211,
      "volume": 423600
    },
    {
      "time": "2025-10-31",
      "open": 22.739999771118164,
      "high": 23.780000686645508,
      "low": 22.610000610351562,
      "close": 22.639999389648438,
      "volume": 982600
    },
    {
      "time": "2025-11-03",
      "open": 22.700000762939453,
      "high": 22.825000762939453,
      "low": 22.100000381469727,
      "close": 22.729999542236328,
      "volume": 428200
    },
    {
      "time": "2025-11-04",
      "open": 22.6200008392334,
      "high": 22.8700008392334,
      "low": 22.274999618530273,
      "close": 22.540000915527344,
      "volume": 319100
    },
    {
      "time": "2025-11-05",
      "open": 22.459999084472656,
      "high": 23.040000915527344,
      "low": 22.40399932861328,
      "close": 22.670000076293945,
      "volume": 404800
    },
    {
      "time": "2025-11-06",
      "open": 22.610000610351562,
      "high": 22.93000030517578,
      "low": 22.219999313354492,
      "close": 22.270000457763672,
      "volume": 365000
    },
    {
      "time": "2025-11-07",
      "open": 21.799999237060547,
      "high": 22.440000534057617,
      "low": 21.600000381469727,
      "close": 22.020000457763672,
      "volume": 419200
    },
    {
      "time": "2025-11-10",
      "open": 22.219999313354492,
      "high": 22.719999313354492,
      "low": 21.989999771118164,
      "close": 22.6200008392334,
      "volume": 406300
    },
    {
      "time": "2025-11-11",
      "open": 22.6200008392334,
      "high": 23.010000228881836,
      "low": 22.6200008392334,
      "close": 22.75,
      "volume": 435600
    },
    {
      "time": "2025-11-12",
      "open": 22.790000915527344,
      "high": 23.30500030517578,
      "low": 22.790000915527344,
      "close": 23.149999618530273,
      "volume": 515900
    },
    {
      "time": "2025-11-13",
      "open": 22.969999313354492,
      "high": 23.059999465942383,
      "low": 22.389999389648438,
      "close": 22.530000686645508,
      "volume": 437400
    },
    {
      "time": "2025-11-14",
      "open": 22.350000381469727,
      "high": 22.579999923706055,
      "low": 21.739999771118164,
      "close": 21.770000457763672,
      "volume": 856200
    },
    {
      "time": "2025-11-17",
      "open": 21.719999313354492,
      "high": 21.770000457763672,
      "low": 20.59000015258789,
      "close": 20.600000381469727,
      "volume": 926900
    },
    {
      "time": "2025-11-18",
      "open": 20.75,
      "high": 20.979999542236328,
      "low": 19.540000915527344,
      "close": 19.600000381469727,
      "volume": 1191800
    },
    {
      "time": "2025-11-19",
      "open": 19.690000534057617,
      "high": 19.8799991607666,
      "low": 18.549999237060547,
      "close": 19.190000534057617,
      "volume": 1695700
    },
    {
      "time": "2025-11-20",
      "open": 19.510000228881836,
      "high": 19.8799991607666,
      "low": 19.030000686645508,
      "close": 19.049999237060547,
      "volume": 687800
    },
    {
      "time": "2025-11-21",
      "open": 19.270000457763672,
      "high": 20.55500030517578,
      "low": 18.90999984741211,
      "close": 20.049999237060547,
      "volume": 1269800
    },
    {
      "time": "2025-11-24",
      "open": 20.110000610351562,
      "high": 20.475000381469727,
      "low": 19.940000534057617,
      "close": 20.280000686645508,
      "volume": 533100
    },
    {
      "time": "2025-11-25",
      "open": 20.110000610351562,
      "high": 20.8799991607666,
      "low": 19.895000457763672,
      "close": 20.6200008392334,
      "volume": 2157000
    },
    {
      "time": "2025-11-26",
      "open": 20.559999465942383,
      "high": 20.90999984741211,
      "low": 20.1299991607666,
      "close": 20.530000686645508,
      "volume": 796700
    },
    {
      "time": "2025-11-28",
      "open": 20.56999969482422,
      "high": 20.739999771118164,
      "low": 20.350000381469727,
      "close": 20.489999771118164,
      "volume": 243600
    },
    {
      "time": "2025-12-01",
      "open": 20.139999389648438,
      "high": 20.40999984741211,
      "low": 19.979999542236328,
      "close": 20.010000228881836,
      "volume": 732500
    },
    {
      "time": "2025-12-02",
      "open": 20.1299991607666,
      "high": 20.81999969482422,
      "low": 20.079999923706055,
      "close": 20.149999618530273,
      "volume": 690700
    },
    {
      "time": "2025-12-03",
      "open": 20.34000015258789,
      "high": 20.520000457763672,
      "low": 19.989999771118164,
      "close": 20.3799991607666,
      "volume": 725400
    },
    {
      "time": "2025-12-04",
      "open": 20.610000610351562,
      "high": 20.670000076293945,
      "low": 20.270000457763672,
      "close": 20.549999237060547,
      "volume": 826900
    },
    {
      "time": "2025-12-05",
      "open": 20.610000610351562,
      "high": 20.93000030517578,
      "low": 20.209999084472656,
      "close": 20.290000915527344,
      "volume": 1000000
    },
    {
      "time": "2025-12-08",
      "open": 20.84000015258789,
      "high": 21.239999771118164,
      "low": 19.399999618530273,
      "close": 20.1200008392334,
      "volume": 3778800
    },
    {
      "time": "2025-12-09",
      "open": 19.18000030517578,
      "high": 19.260000228881836,
      "low": 15.40999984741211,
      "close": 15.430000305175781,
      "volume": 8294000
    },
    {
      "time": "2025-12-10",
      "open": 15.6899995803833,
      "high": 16.579999923706055,
      "low": 15.460000038146973,
      "close": 15.779999732971191,
      "volume": 4125200
    },
    {
      "time": "2025-12-11",
      "open": 15.899999618530273,
      "high": 16.219999313354492,
      "low": 15.529999732971191,
      "close": 16.040000915527344,
      "volume": 4485000
    },
    {
      "time": "2025-12-12",
      "open": 16.1200008392334,
      "high": 17.18000030517578,
      "low": 16,
      "close": 16.25,
      "volume": 2142500
    },
    {
      "time": "2025-12-15",
      "open": 16.299999237060547,
      "high": 16.81999969482422,
      "low": 15.970000267028809,
      "close": 16.700000762939453,
      "volume": 2022500
    },
    {
      "time": "2025-12-16",
      "open": 16.520000457763672,
      "high": 16.899999618530273,
      "low": 16.09000015258789,
      "close": 16.350000381469727,
      "volume": 1240800
    },
    {
      "time": "2025-12-17",
      "open": 16.25,
      "high": 16.735000610351562,
      "low": 16.240999221801758,
      "close": 16.299999237060547,
      "volume": 1668400
    },
    {
      "time": "2025-12-18",
      "open": 16.479999542236328,
      "high": 16.559999465942383,
      "low": 16.219999313354492,
      "close": 16.40999984741211,
      "volume": 1155400
    },
    {
      "time": "2025-12-19",
      "open": 16.334999084472656,
      "high": 16.600000381469727,
      "low": 16.170000076293945,
      "close": 16.549999237060547,
      "volume": 1198600
    },
    {
      "time": "2025-12-22",
      "open": 16.520000457763672,
      "high": 16.773000717163086,
      "low": 16.309999465942383,
      "close": 16.469999313354492,
      "volume": 1230100
    },
    {
      "time": "2025-12-23",
      "open": 16.420000076293945,
      "high": 16.90999984741211,
      "low": 16.399999618530273,
      "close": 16.780000686645508,
      "volume": 1147900
    },
    {
      "time": "2025-12-24",
      "open": 16.889999389648438,
      "high": 16.969999313354492,
      "low": 16.617000579833984,
      "close": 16.809999465942383,
      "volume": 327700
    },
    {
      "time": "2025-12-26",
      "open": 16.719999313354492,
      "high": 17.1299991607666,
      "low": 16.649999618530273,
      "close": 17.020000457763672,
      "volume": 529900
    },
    {
      "time": "2025-12-29",
      "open": 16.959999084472656,
      "high": 17.329999923706055,
      "low": 16.799999237060547,
      "close": 17,
      "volume": 910900
    },
    {
      "time": "2025-12-30",
      "open": 16.8700008392334,
      "high": 17.15999984741211,
      "low": 16.81999969482422,
      "close": 17.030000686645508,
      "volume": 1001200
    },
    {
      "time": "2025-12-31",
      "open": 17.030000686645508,
      "high": 17.1299991607666,
      "low": 16.799999237060547,
      "close": 16.920000076293945,
      "volume": 721100
    },
    {
      "time": "2026-01-02",
      "open": 16.959999084472656,
      "high": 17.0049991607666,
      "low": 16.239999771118164,
      "close": 16.299999237060547,
      "volume": 1033200
    },
    {
      "time": "2026-01-05",
      "open": 16.3799991607666,
      "high": 17.200000762939453,
      "low": 16.350000381469727,
      "close": 17.1200008392334,
      "volume": 1089000
    },
    {
      "time": "2026-01-06",
      "open": 17.110000610351562,
      "high": 17.579999923706055,
      "low": 17.079999923706055,
      "close": 17.239999771118164,
      "volume": 1421000
    },
    {
      "time": "2026-01-07",
      "open": 17.479999542236328,
      "high": 17.593000411987305,
      "low": 17.15999984741211,
      "close": 17.520000457763672,
      "volume": 846500
    },
    {
      "time": "2026-01-08",
      "open": 17.469999313354492,
      "high": 17.600000381469727,
      "low": 16.799999237060547,
      "close": 16.899999618530273,
      "volume": 934900
    },
    {
      "time": "2026-01-09",
      "open": 17.149999618530273,
      "high": 17.510000228881836,
      "low": 16.670000076293945,
      "close": 17.229999542236328,
      "volume": 1041400
    },
    {
      "time": "2026-01-12",
      "open": 17.110000610351562,
      "high": 17.229999542236328,
      "low": 16.735000610351562,
      "close": 17.139999389648438,
      "volume": 760300
    },
    {
      "time": "2026-01-13",
      "open": 17.09000015258789,
      "high": 17.170000076293945,
      "low": 16.298999786376953,
      "close": 16.579999923706055,
      "volume": 918900
    },
    {
      "time": "2026-01-14",
      "open": 16.459999084472656,
      "high": 16.533000946044922,
      "low": 16.084999084472656,
      "close": 16.110000610351562,
      "volume": 803600
    },
    {
      "time": "2026-01-15",
      "open": 16.1200008392334,
      "high": 16.579999923706055,
      "low": 16.1200008392334,
      "close": 16.450000762939453,
      "volume": 1406000
    },
    {
      "time": "2026-01-16",
      "open": 16.43000030517578,
      "high": 16.545000076293945,
      "low": 16.111000061035156,
      "close": 16.389999389648438,
      "volume": 990900
    },
    {
      "time": "2026-01-20",
      "open": 15.9399995803833,
      "high": 16.364999771118164,
      "low": 15.600000381469727,
      "close": 15.729999542236328,
      "volume": 888200
    },
    {
      "time": "2026-01-21",
      "open": 15.829999923706055,
      "high": 15.928999900817871,
      "low": 15.399999618530273,
      "close": 15.619999885559082,
      "volume": 1167000
    },
    {
      "time": "2026-01-22",
      "open": 15.710000038146973,
      "high": 15.9399995803833,
      "low": 15.5600004196167,
      "close": 15.800000190734863,
      "volume": 1100100
    },
    {
      "time": "2026-01-23",
      "open": 15.670000076293945,
      "high": 15.979999542236328,
      "low": 15.545999526977539,
      "close": 15.84000015258789,
      "volume": 907100
    },
    {
      "time": "2026-01-26",
      "open": 15.760000228881836,
      "high": 16.030000686645508,
      "low": 15.619999885559082,
      "close": 15.720000267028809,
      "volume": 895600
    },
    {
      "time": "2026-01-27",
      "open": 15.619999885559082,
      "high": 15.75,
      "low": 14.645000457763672,
      "close": 15.1899995803833,
      "volume": 1584000
    },
    {
      "time": "2026-01-28",
      "open": 15.1899995803833,
      "high": 15.289999961853027,
      "low": 14.65999984741211,
      "close": 14.65999984741211,
      "volume": 857500
    },
    {
      "time": "2026-01-29",
      "open": 14.550000190734863,
      "high": 14.550000190734863,
      "low": 13.699999809265137,
      "close": 13.949999809265137,
      "volume": 2120300
    },
    {
      "time": "2026-01-30",
      "open": 13.869999885559082,
      "high": 14.050000190734863,
      "low": 13.399999618530273,
      "close": 13.430000305175781,
      "volume": 1380000
    },
    {
      "time": "2026-02-02",
      "open": 13.40999984741211,
      "high": 13.680000305175781,
      "low": 13.09000015258789,
      "close": 13.210000038146973,
      "volume": 1124400
    },
    {
      "time": "2026-02-03",
      "open": 13.130000114440918,
      "high": 13.244999885559082,
      "low": 12.550000190734863,
      "close": 12.779999732971191,
      "volume": 3311400
    },
    {
      "time": "2026-02-04",
      "open": 12.619999885559082,
      "high": 13.019000053405762,
      "low": 12.210000038146973,
      "close": 12.829999923706055,
      "volume": 2990200
    },
    {
      "time": "2026-02-05",
      "open": 12.6899995803833,
      "high": 13.020000457763672,
      "low": 12.470000267028809,
      "close": 12.59000015258789,
      "volume": 2277000
    },
    {
      "time": "2026-02-06",
      "open": 12.600000381469727,
      "high": 12.675000190734863,
      "low": 12.0600004196167,
      "close": 12.199999809265137,
      "volume": 2005000
    },
    {
      "time": "2026-02-09",
      "open": 12.319999694824219,
      "high": 12.319999694824219,
      "low": 11.670000076293945,
      "close": 12.220000267028809,
      "volume": 1466600
    },
    {
      "time": "2026-02-10",
      "open": 12.34000015258789,
      "high": 12.739999771118164,
      "low": 12.25,
      "close": 12.40999984741211,
      "volume": 4026100
    },
    {
      "time": "2026-02-11",
      "open": 12.550000190734863,
      "high": 12.609999656677246,
      "low": 12.109999656677246,
      "close": 12.5,
      "volume": 2769500
    },
    {
      "time": "2026-02-12",
      "open": 12.449999809265137,
      "high": 12.569999694824219,
      "low": 11.574999809265137,
      "close": 11.859999656677246,
      "volume": 3586600
    },
    {
      "time": "2026-02-13",
      "open": 11.9399995803833,
      "high": 12.460000038146973,
      "low": 11.795000076293945,
      "close": 11.949999809265137,
      "volume": 1559500
    },
    {
      "time": "2026-02-17",
      "open": 12.15999984741211,
      "high": 12.338000297546387,
      "low": 11.739999771118164,
      "close": 11.829999923706055,
      "volume": 1932200
    },
    {
      "time": "2026-02-18",
      "open": 11.84000015258789,
      "high": 12.270000457763672,
      "low": 11.720000267028809,
      "close": 12.100000381469727,
      "volume": 2671400
    },
    {
      "time": "2026-02-19",
      "open": 11.989999771118164,
      "high": 12.609999656677246,
      "low": 11.800000190734863,
      "close": 12.579999923706055,
      "volume": 2153100
    },
    {
      "time": "2026-02-20",
      "open": 12.5,
      "high": 12.819999694824219,
      "low": 12.229999542236328,
      "close": 12.710000038146973,
      "volume": 2110900
    },
    {
      "time": "2026-02-23",
      "open": 12.470000267028809,
      "high": 12.710000038146973,
      "low": 11.539999961853027,
      "close": 11.699999809265137,
      "volume": 1652000
    },
    {
      "time": "2026-02-24",
      "open": 11.619999885559082,
      "high": 11.899999618530273,
      "low": 11.430000305175781,
      "close": 11.65999984741211,
      "volume": 1607800
    },
    {
      "time": "2026-02-25",
      "open": 11.75,
      "high": 11.920000076293945,
      "low": 11.3100004196167,
      "close": 11.829999923706055,
      "volume": 811100
    },
    {
      "time": "2026-02-26",
      "open": 11.869999885559082,
      "high": 12.449999809265137,
      "low": 11.854999542236328,
      "close": 12.329999923706055,
      "volume": 1227400
    },
    {
      "time": "2026-02-27",
      "open": 12,
      "high": 12.444999694824219,
      "low": 11.8100004196167,
      "close": 12.329999923706055,
      "volume": 2001000
    },
    {
      "time": "2026-03-02",
      "open": 11.989999771118164,
      "high": 12.350000381469727,
      "low": 11.989999771118164,
      "close": 12.270000457763672,
      "volume": 865300
    },
    {
      "time": "2026-03-03",
      "open": 12.010000228881836,
      "high": 12.59000015258789,
      "low": 11.84000015258789,
      "close": 12.369999885559082,
      "volume": 1344600
    },
    {
      "time": "2026-03-04",
      "open": 12.479999542236328,
      "high": 12.880000114440918,
      "low": 12.350000381469727,
      "close": 12.630000114440918,
      "volume": 1149800
    },
    {
      "time": "2026-03-05",
      "open": 12.609999656677246,
      "high": 12.835000038146973,
      "low": 11.760000228881836,
      "close": 12.079999923706055,
      "volume": 2734200
    },
    {
      "time": "2026-03-06",
      "open": 12.15999984741211,
      "high": 12.229999542236328,
      "low": 11.6850004196167,
      "close": 12.050000190734863,
      "volume": 1272300
    },
    {
      "time": "2026-03-09",
      "open": 11.670000076293945,
      "high": 12.140000343322754,
      "low": 11.510000228881836,
      "close": 12.0600004196167,
      "volume": 1372800
    },
    {
      "time": "2026-03-10",
      "open": 12.020000457763672,
      "high": 12.329999923706055,
      "low": 11.279999732971191,
      "close": 11.75,
      "volume": 1556300
    },
    {
      "time": "2026-03-11",
      "open": 11.8100004196167,
      "high": 11.8100004196167,
      "low": 11.154999732971191,
      "close": 11.34000015258789,
      "volume": 1286600
    },
    {
      "time": "2026-03-12",
      "open": 11.260000228881836,
      "high": 11.545000076293945,
      "low": 10.989999771118164,
      "close": 11,
      "volume": 1579200
    },
    {
      "time": "2026-03-13",
      "open": 11.15999984741211,
      "high": 11.270000457763672,
      "low": 10.770000457763672,
      "close": 10.970000267028809,
      "volume": 1581700
    },
    {
      "time": "2026-03-16",
      "open": 10.970000267028809,
      "high": 11.279999732971191,
      "low": 10.75,
      "close": 10.989999771118164,
      "volume": 1250000
    },
    {
      "time": "2026-03-17",
      "open": 11.335000038146973,
      "high": 11.430000305175781,
      "low": 11.050000190734863,
      "close": 11.1899995803833,
      "volume": 1698000
    },
    {
      "time": "2026-03-18",
      "open": 11.039999961853027,
      "high": 11.270000457763672,
      "low": 10.90999984741211,
      "close": 11.199999809265137,
      "volume": 2060800
    },
    {
      "time": "2026-03-19",
      "open": 11.220000267028809,
      "high": 11.805000305175781,
      "low": 11.145000457763672,
      "close": 11.770000457763672,
      "volume": 3447500
    },
    {
      "time": "2026-03-20",
      "open": 12.34000015258789,
      "high": 12.354999542236328,
      "low": 11.619999885559082,
      "close": 11.859999656677246,
      "volume": 2216100
    },
    {
      "time": "2026-03-23",
      "open": 11.970000267028809,
      "high": 12.289999961853027,
      "low": 11.619999885559082,
      "close": 11.800000190734863,
      "volume": 1495800
    },
    {
      "time": "2026-03-24",
      "open": 11.479999542236328,
      "high": 11.625,
      "low": 11.119999885559082,
      "close": 11.279999732971191,
      "volume": 1929700
    },
    {
      "time": "2026-03-25",
      "open": 11.449999809265137,
      "high": 11.470000267028809,
      "low": 10.890000343322754,
      "close": 11.279999732971191,
      "volume": 916100
    },
    {
      "time": "2026-03-26",
      "open": 11.1899995803833,
      "high": 11.800000190734863,
      "low": 11.130000114440918,
      "close": 11.649999618530273,
      "volume": 1148300
    },
    {
      "time": "2026-03-27",
      "open": 11.510000228881836,
      "high": 11.585000038146973,
      "low": 10.920000076293945,
      "close": 10.979999542236328,
      "volume": 1284000
    },
    {
      "time": "2026-03-30",
      "open": 11,
      "high": 11.449999809265137,
      "low": 11,
      "close": 11.40999984741211,
      "volume": 3047000
    },
    {
      "time": "2026-03-31",
      "open": 8.020000457763672,
      "high": 9,
      "low": 7.769999980926514,
      "close": 8.380000114440918,
      "volume": 16319100
    },
    {
      "time": "2026-04-01",
      "open": 8.399999618530273,
      "high": 8.755999565124512,
      "low": 8.135000228881836,
      "close": 8.399999618530273,
      "volume": 4303800
    },
    {
      "time": "2026-04-02",
      "open": 8.5600004196167,
      "high": 8.5600004196167,
      "low": 8.114999771118164,
      "close": 8.369999885559082,
      "volume": 3534500
    },
    {
      "time": "2026-04-06",
      "open": 8.640000343322754,
      "high": 9.199999809265137,
      "low": 8.359999656677246,
      "close": 9.149999618530273,
      "volume": 3313000
    },
    {
      "time": "2026-04-07",
      "open": 9.109999656677246,
      "high": 9.430000305175781,
      "low": 8.970000267028809,
      "close": 9.0600004196167,
      "volume": 2687000
    },
    {
      "time": "2026-04-08",
      "open": 9.380000114440918,
      "high": 9.430000305175781,
      "low": 8.635000228881836,
      "close": 8.75,
      "volume": 1865300
    },
    {
      "time": "2026-04-09",
      "open": 8.609999656677246,
      "high": 8.640000343322754,
      "low": 8.010000228881836,
      "close": 8.09000015258789,
      "volume": 2200400
    },
    {
      "time": "2026-04-10",
      "open": 8.09000015258789,
      "high": 8.149999618530273,
      "low": 7.795000076293945,
      "close": 8.0600004196167,
      "volume": 2623900
    },
    {
      "time": "2026-04-13",
      "open": 8.029999732971191,
      "high": 8.597000122070312,
      "low": 8.010000228881836,
      "close": 8.5600004196167,
      "volume": 2202300
    },
    {
      "time": "2026-04-14",
      "open": 8.579999923706055,
      "high": 8.835000038146973,
      "low": 8.529999732971191,
      "close": 8.600000381469727,
      "volume": 1498700
    },
    {
      "time": "2026-04-15",
      "open": 8.59000015258789,
      "high": 9.130000114440918,
      "low": 8.579999923706055,
      "close": 9.0600004196167,
      "volume": 1731100
    },
    {
      "time": "2026-04-16",
      "open": 9.079999923706055,
      "high": 9.395000457763672,
      "low": 9.069999694824219,
      "close": 9.170000076293945,
      "volume": 1601400
    },
    {
      "time": "2026-04-17",
      "open": 9.279999732971191,
      "high": 9.49899959564209,
      "low": 9.130000114440918,
      "close": 9.170000076293945,
      "volume": 1598500
    },
    {
      "time": "2026-04-20",
      "open": 9.0600004196167,
      "high": 9.460000038146973,
      "low": 9,
      "close": 9.430000305175781,
      "volume": 1438600
    },
    {
      "time": "2026-04-21",
      "open": 9.5,
      "high": 9.859999656677246,
      "low": 9.319999694824219,
      "close": 9.359999656677246,
      "volume": 1278300
    },
    {
      "time": "2026-04-22",
      "open": 9.350000381469727,
      "high": 9.5600004196167,
      "low": 9.220000267028809,
      "close": 9.319999694824219,
      "volume": 1254500
    },
    {
      "time": "2026-04-23",
      "open": 9.199999809265137,
      "high": 9.199999809265137,
      "low": 8.720000267028809,
      "close": 8.850000381469727,
      "volume": 1423900
    },
    {
      "time": "2026-04-24",
      "open": 8.829999923706055,
      "high": 9.550000190734863,
      "low": 8.710000038146973,
      "close": 9.539999961853027,
      "volume": 1462500
    },
    {
      "time": "2026-04-27",
      "open": 9.489999771118164,
      "high": 9.779999732971191,
      "low": 9.460000038146973,
      "close": 9.619999885559082,
      "volume": 1609400
    },
    {
      "time": "2026-04-28",
      "open": 9.670000076293945,
      "high": 9.906000137329102,
      "low": 9.359999656677246,
      "close": 9.420000076293945,
      "volume": 1021400
    },
    {
      "time": "2026-04-29",
      "open": 9.380000114440918,
      "high": 9.404999732971191,
      "low": 9.130000114440918,
      "close": 9.369999885559082,
      "volume": 899700
    },
    {
      "time": "2026-04-30",
      "open": 9.199999809265137,
      "high": 9.244999885559082,
      "low": 8.850000381469727,
      "close": 9.210000038146973,
      "volume": 1312100
    },
    {
      "time": "2026-05-01",
      "open": 9.4399995803833,
      "high": 9.770000457763672,
      "low": 9.270000457763672,
      "close": 9.670000076293945,
      "volume": 1630500
    },
    {
      "time": "2026-05-04",
      "open": 9.6899995803833,
      "high": 9.930000305175781,
      "low": 9.545000076293945,
      "close": 9.670000076293945,
      "volume": 1017500
    },
    {
      "time": "2026-05-05",
      "open": 9.550000190734863,
      "high": 9.710000038146973,
      "low": 9.425000190734863,
      "close": 9.649999618530273,
      "volume": 960400
    },
    {
      "time": "2026-05-06",
      "open": 9.569999694824219,
      "high": 9.569999694824219,
      "low": 9.34000015258789,
      "close": 9.529999732971191,
      "volume": 977600
    },
    {
      "time": "2026-05-07",
      "open": 9.59000015258789,
      "high": 10.045000076293945,
      "low": 9.5600004196167,
      "close": 9.829999923706055,
      "volume": 1382800
    },
    {
      "time": "2026-05-08",
      "open": 9.710000038146973,
      "high": 10.270000457763672,
      "low": 9.630000114440918,
      "close": 10.170000076293945,
      "volume": 1274400
    },
    {
      "time": "2026-05-11",
      "open": 10.100000381469727,
      "high": 10.210000038146973,
      "low": 9.5,
      "close": 9.569999694824219,
      "volume": 984100
    },
    {
      "time": "2026-05-12",
      "open": 9.5,
      "high": 9.680000305175781,
      "low": 9.420000076293945,
      "close": 9.609999656677246,
      "volume": 1051400
    },
    {
      "time": "2026-05-13",
      "open": 9.4399995803833,
      "high": 9.569999694824219,
      "low": 8.979999542236328,
      "close": 9.1899995803833,
      "volume": 1142100
    },
    {
      "time": "2026-05-14",
      "open": 9.119999885559082,
      "high": 9.260000228881836,
      "low": 8.640000343322754,
      "close": 8.770000457763672,
      "volume": 1886300
    },
    {
      "time": "2026-05-15",
      "open": 8.59000015258789,
      "high": 9.039999961853027,
      "low": 8.59000015258789,
      "close": 8.770000457763672,
      "volume": 1550900
    },
    {
      "time": "2026-05-18",
      "open": 8.850000381469727,
      "high": 9.220000267028809,
      "low": 8.75,
      "close": 9.079999923706055,
      "volume": 1708300
    },
    {
      "time": "2026-05-19",
      "open": 9.279999732971191,
      "high": 9.420000076293945,
      "low": 8.989999771118164,
      "close": 9.170000076293945,
      "volume": 1453600
    },
    {
      "time": "2026-05-20",
      "open": 8.84000015258789,
      "high": 8.949999809265137,
      "low": 8.420000076293945,
      "close": 8.850000381469727,
      "volume": 1869300
    },
    {
      "time": "2026-05-21",
      "open": 8.710000038146973,
      "high": 8.819999694824219,
      "low": 8.510000228881836,
      "close": 8.779999732971191,
      "volume": 1207500
    },
    {
      "time": "2026-05-22",
      "open": 8.779999732971191,
      "high": 8.979999542236328,
      "low": 8.730999946594238,
      "close": 8.920000076293945,
      "volume": 1593600
    },
    {
      "time": "2026-05-26",
      "open": 8.979999542236328,
      "high": 8.994999885559082,
      "low": 8.633999824523926,
      "close": 8.949999809265137,
      "volume": 1269300
    },
    {
      "time": "2026-05-27",
      "open": 8.960000038146973,
      "high": 9.25,
      "low": 8.925000190734863,
      "close": 9.130000114440918,
      "volume": 2050600
    },
    {
      "time": "2026-05-28",
      "open": 10.779999732971191,
      "high": 10.960000038146973,
      "low": 9.270000457763672,
      "close": 9.449999809265137,
      "volume": 5542200
    },
    {
      "time": "2026-05-29",
      "open": 9.300000190734863,
      "high": 9.920000076293945,
      "low": 8.949999809265137,
      "close": 9.859999656677246,
      "volume": 3516100
    },
    {
      "time": "2026-06-01",
      "open": 10.010000228881836,
      "high": 10.65999984741211,
      "low": 9.710000038146973,
      "close": 10.65999984741211,
      "volume": 2207500
    },
    {
      "time": "2026-06-02",
      "open": 10.359999656677246,
      "high": 10.529999732971191,
      "low": 10.135000228881836,
      "close": 10.359999656677246,
      "volume": 1885800
    },
    {
      "time": "2026-06-03",
      "open": 10.180000305175781,
      "high": 10.204999923706055,
      "low": 9.520000457763672,
      "close": 9.649999618530273,
      "volume": 1498500
    },
    {
      "time": "2026-06-04",
      "open": 9.859999656677246,
      "high": 10.140000343322754,
      "low": 9.649999618530273,
      "close": 9.6899995803833,
      "volume": 1473400
    },
    {
      "time": "2026-06-05",
      "open": 9.710000038146973,
      "high": 9.789999961853027,
      "low": 9.380000114440918,
      "close": 9.539999961853027,
      "volume": 1135700
    },
    {
      "time": "2026-06-08",
      "open": 9.460000038146973,
      "high": 9.510000228881836,
      "low": 9.255000114440918,
      "close": 9.34000015258789,
      "volume": 952700
    },
    {
      "time": "2026-06-09",
      "open": 9.220000267028809,
      "high": 9.640000343322754,
      "low": 9.119999885559082,
      "close": 9.289999961853027,
      "volume": 885400
    },
    {
      "time": "2026-06-10",
      "open": 9.210000038146973,
      "high": 9.34000015258789,
      "low": 9.050000190734863,
      "close": 9.140000343322754,
      "volume": 1067700
    },
    {
      "time": "2026-06-11",
      "open": 9.039999961853027,
      "high": 9.1899995803833,
      "low": 8.760000228881836,
      "close": 9.050000190734863,
      "volume": 1012100
    },
    {
      "time": "2026-06-12",
      "open": 8.930000305175781,
      "high": 9.130000114440918,
      "low": 8.770000457763672,
      "close": 9.0600004196167,
      "volume": 902300
    },
    {
      "time": "2026-06-15",
      "open": 9.069999694824219,
      "high": 9.390000343322754,
      "low": 9.039999961853027,
      "close": 9.149999618530273,
      "volume": 1152300
    },
    {
      "time": "2026-06-16",
      "open": 9.109999656677246,
      "high": 9.4399995803833,
      "low": 9.017000198364258,
      "close": 9.4399995803833,
      "volume": 1034900
    },
    {
      "time": "2026-06-17",
      "open": 9.4399995803833,
      "high": 9.65999984741211,
      "low": 9.239999771118164,
      "close": 9.350000381469727,
      "volume": 1415500
    },
    {
      "time": "2026-06-18",
      "open": 9.25,
      "high": 9.479999542236328,
      "low": 9.069999694824219,
      "close": 9.380000114440918,
      "volume": 1396400
    },
    {
      "time": "2026-06-22",
      "open": 9.3100004196167,
      "high": 9.520000457763672,
      "low": 8.904999732971191,
      "close": 8.920000076293945,
      "volume": 1255000
    },
    {
      "time": "2026-06-23",
      "open": 9.130000114440918,
      "high": 9.300000190734863,
      "low": 9.079999923706055,
      "close": 9.149999618530273,
      "volume": 812500
    },
    {
      "time": "2026-06-24",
      "open": 9.15999984741211,
      "high": 9.744999885559082,
      "low": 9.119999885559082,
      "close": 9.59000015258789,
      "volume": 1142500
    },
    {
      "time": "2026-06-25",
      "open": 9.550000190734863,
      "high": 9.600000381469727,
      "low": 9.100000381469727,
      "close": 9.130000114440918,
      "volume": 1267000
    },
    {
      "time": "2026-06-26",
      "open": 9.199999809265137,
      "high": 10.069999694824219,
      "low": 9.199999809265137,
      "close": 10.069999694824219,
      "volume": 2996900
    },
    {
      "time": "2026-06-29",
      "open": 9.970000267028809,
      "high": 10.289999961853027,
      "low": 9.75,
      "close": 10.289999961853027,
      "volume": 1330700
    },
    {
      "time": "2026-06-30",
      "open": 10.149999618530273,
      "high": 10.420000076293945,
      "low": 10.010000228881836,
      "close": 10.289999961853027,
      "volume": 1031600
    },
    {
      "time": "2026-07-01",
      "open": 10.59000015258789,
      "high": 10.979999542236328,
      "low": 10.520000457763672,
      "close": 10.720000267028809,
      "volume": 903000
    },
    {
      "time": "2026-07-02",
      "open": 10.670000076293945,
      "high": 11.0600004196167,
      "low": 10.670000076293945,
      "close": 10.9399995803833,
      "volume": 1000400
    },
    {
      "time": "2026-07-06",
      "open": 10.84000015258789,
      "high": 11.229999542236328,
      "low": 10.758999824523926,
      "close": 11.100000381469727,
      "volume": 842700
    },
    {
      "time": "2026-07-07",
      "open": 11.34000015258789,
      "high": 11.470000267028809,
      "low": 10.829999923706055,
      "close": 10.949999809265137,
      "volume": 765900
    },
    {
      "time": "2026-07-08",
      "open": 10.65999984741211,
      "high": 10.84000015258789,
      "low": 10.569999694824219,
      "close": 10.65999984741211,
      "volume": 760400
    },
    {
      "time": "2026-07-09",
      "open": 10.420000076293945,
      "high": 10.829999923706055,
      "low": 10.270000457763672,
      "close": 10.819999694824219,
      "volume": 678100
    },
    {
      "time": "2026-07-10",
      "open": 11.050000190734863,
      "high": 11.050000190734863,
      "low": 10.550000190734863,
      "close": 10.720000267028809,
      "volume": 662600
    },
    {
      "time": "2026-07-13",
      "open": 10.850000381469727,
      "high": 11.199999809265137,
      "low": 10.770000457763672,
      "close": 11.029999732971191,
      "volume": 1005300
    },
    {
      "time": "2026-07-14",
      "open": 10.699999809265137,
      "high": 10.875,
      "low": 10.600000381469727,
      "close": 10.739999771118164,
      "volume": 591800
    },
    {
      "time": "2026-07-15",
      "open": 10.779999732971191,
      "high": 10.944999694824219,
      "low": 10.664999961853027,
      "close": 10.760000228881836,
      "volume": 772300
    },
    {
      "time": "2026-07-16",
      "open": 10.789999961853027,
      "high": 11.079999923706055,
      "low": 10.699999809265137,
      "close": 10.890000343322754,
      "volume": 595900
    },
    {
      "time": "2026-07-17",
      "open": 10.800000190734863,
      "high": 11,
      "low": 10.550000190734863,
      "close": 10.710000038146973,
      "volume": 613500
    },
    {
      "time": "2026-07-20",
      "open": 10.579999923706055,
      "high": 10.744999885559082,
      "low": 10.430000305175781,
      "close": 10.680000305175781,
      "volume": 499700
    },
    {
      "time": "2026-07-21",
      "open": 10.369999885559082,
      "high": 10.739999771118164,
      "low": 10.369999885559082,
      "close": 10.600000381469727,
      "volume": 584300
    },
    {
      "time": "2026-07-22",
      "open": 10.640000343322754,
      "high": 10.640000343322754,
      "low": 9.954999923706055,
      "close": 10.010000228881836,
      "volume": 691400
    },
    {
      "time": "2026-07-23",
      "open": 10.109999656677246,
      "high": 10.234999656677246,
      "low": 9.670000076293945,
      "close": 9.800000190734863,
      "volume": 677700
    },
    {
      "time": "2026-07-24",
      "open": 9.949999809265137,
      "high": 10.345000267028809,
      "low": 9.880999565124512,
      "close": 10.220000267028809,
      "volume": 895771
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 26.81120002746582
    },
    {
      "time": "2025-10-06",
      "value": 26.748200035095216
    },
    {
      "time": "2025-10-07",
      "value": 26.673800048828124
    },
    {
      "time": "2025-10-08",
      "value": 26.59640003204346
    },
    {
      "time": "2025-10-09",
      "value": 26.532600021362306
    },
    {
      "time": "2025-10-10",
      "value": 26.43860004425049
    },
    {
      "time": "2025-10-13",
      "value": 26.356600036621092
    },
    {
      "time": "2025-10-14",
      "value": 26.26900001525879
    },
    {
      "time": "2025-10-15",
      "value": 26.18560001373291
    },
    {
      "time": "2025-10-16",
      "value": 26.098400001525878
    },
    {
      "time": "2025-10-17",
      "value": 26.00740001678467
    },
    {
      "time": "2025-10-20",
      "value": 25.926000022888182
    },
    {
      "time": "2025-10-21",
      "value": 25.845600051879885
    },
    {
      "time": "2025-10-22",
      "value": 25.757600059509276
    },
    {
      "time": "2025-10-23",
      "value": 25.654400062561034
    },
    {
      "time": "2025-10-24",
      "value": 25.563800048828124
    },
    {
      "time": "2025-10-27",
      "value": 25.459200019836427
    },
    {
      "time": "2025-10-28",
      "value": 25.345400009155274
    },
    {
      "time": "2025-10-29",
      "value": 25.244799995422362
    },
    {
      "time": "2025-10-30",
      "value": 25.143999977111818
    },
    {
      "time": "2025-10-31",
      "value": 25.021599960327148
    },
    {
      "time": "2025-11-03",
      "value": 24.881199951171876
    },
    {
      "time": "2025-11-04",
      "value": 24.724199981689452
    },
    {
      "time": "2025-11-05",
      "value": 24.561599998474122
    },
    {
      "time": "2025-11-06",
      "value": 24.367200012207032
    },
    {
      "time": "2025-11-07",
      "value": 24.156600036621093
    },
    {
      "time": "2025-11-10",
      "value": 23.97580005645752
    },
    {
      "time": "2025-11-11",
      "value": 23.801200065612793
    },
    {
      "time": "2025-11-12",
      "value": 23.655400047302248
    },
    {
      "time": "2025-11-13",
      "value": 23.481800079345703
    },
    {
      "time": "2025-11-14",
      "value": 23.354600105285645
    },
    {
      "time": "2025-11-17",
      "value": 23.23100009918213
    },
    {
      "time": "2025-11-18",
      "value": 23.092000122070313
    },
    {
      "time": "2025-11-19",
      "value": 22.969000129699708
    },
    {
      "time": "2025-11-20",
      "value": 22.84040012359619
    },
    {
      "time": "2025-11-21",
      "value": 22.75760009765625
    },
    {
      "time": "2025-11-24",
      "value": 22.69560012817383
    },
    {
      "time": "2025-11-25",
      "value": 22.638000144958497
    },
    {
      "time": "2025-11-26",
      "value": 22.583000144958497
    },
    {
      "time": "2025-11-28",
      "value": 22.509000129699707
    },
    {
      "time": "2025-12-01",
      "value": 22.431800117492674
    },
    {
      "time": "2025-12-02",
      "value": 22.34000011444092
    },
    {
      "time": "2025-12-03",
      "value": 22.27160011291504
    },
    {
      "time": "2025-12-04",
      "value": 22.20940010070801
    },
    {
      "time": "2025-12-05",
      "value": 22.146200103759767
    },
    {
      "time": "2025-12-08",
      "value": 22.076200103759767
    },
    {
      "time": "2025-12-09",
      "value": 21.91380012512207
    },
    {
      "time": "2025-12-10",
      "value": 21.75900011062622
    },
    {
      "time": "2025-12-11",
      "value": 21.630800113677978
    },
    {
      "time": "2025-12-12",
      "value": 21.49900011062622
    },
    {
      "time": "2025-12-15",
      "value": 21.367600116729736
    },
    {
      "time": "2025-12-16",
      "value": 21.225000133514403
    },
    {
      "time": "2025-12-17",
      "value": 21.082800121307372
    },
    {
      "time": "2025-12-18",
      "value": 20.946000118255615
    },
    {
      "time": "2025-12-19",
      "value": 20.80020009994507
    },
    {
      "time": "2025-12-22",
      "value": 20.68440008163452
    },
    {
      "time": "2025-12-23",
      "value": 20.575200099945068
    },
    {
      "time": "2025-12-24",
      "value": 20.45340009689331
    },
    {
      "time": "2025-12-26",
      "value": 20.33520009994507
    },
    {
      "time": "2025-12-29",
      "value": 20.220200099945068
    },
    {
      "time": "2025-12-30",
      "value": 20.11500009536743
    },
    {
      "time": "2025-12-31",
      "value": 19.99460008621216
    },
    {
      "time": "2026-01-02",
      "value": 19.858400058746337
    },
    {
      "time": "2026-01-05",
      "value": 19.731800060272217
    },
    {
      "time": "2026-01-06",
      "value": 19.606800060272217
    },
    {
      "time": "2026-01-07",
      "value": 19.487600078582762
    },
    {
      "time": "2026-01-08",
      "value": 19.35620008468628
    },
    {
      "time": "2026-01-09",
      "value": 19.232600078582763
    },
    {
      "time": "2026-01-12",
      "value": 19.111000080108642
    },
    {
      "time": "2026-01-13",
      "value": 18.98940008163452
    },
    {
      "time": "2026-01-14",
      "value": 18.858800106048584
    },
    {
      "time": "2026-01-15",
      "value": 18.733200130462645
    },
    {
      "time": "2026-01-16",
      "value": 18.610200099945068
    },
    {
      "time": "2026-01-20",
      "value": 18.471400089263916
    },
    {
      "time": "2026-01-21",
      "value": 18.338400077819824
    },
    {
      "time": "2026-01-22",
      "value": 18.214000072479248
    },
    {
      "time": "2026-01-23",
      "value": 18.07840005874634
    },
    {
      "time": "2026-01-26",
      "value": 17.937800064086915
    },
    {
      "time": "2026-01-27",
      "value": 17.778600063323974
    },
    {
      "time": "2026-01-28",
      "value": 17.621200046539307
    },
    {
      "time": "2026-01-29",
      "value": 17.464800033569336
    },
    {
      "time": "2026-01-30",
      "value": 17.321400032043456
    },
    {
      "time": "2026-02-02",
      "value": 17.193600025177002
    },
    {
      "time": "2026-02-03",
      "value": 17.065400009155272
    },
    {
      "time": "2026-02-04",
      "value": 16.941000022888183
    },
    {
      "time": "2026-02-05",
      "value": 16.79180004119873
    },
    {
      "time": "2026-02-06",
      "value": 16.630200023651124
    },
    {
      "time": "2026-02-09",
      "value": 16.46220001220703
    },
    {
      "time": "2026-02-10",
      "value": 16.29979999542236
    },
    {
      "time": "2026-02-11",
      "value": 16.14
    },
    {
      "time": "2026-02-12",
      "value": 15.976999988555908
    },
    {
      "time": "2026-02-13",
      "value": 15.812999992370605
    },
    {
      "time": "2026-02-17",
      "value": 15.642000007629395
    },
    {
      "time": "2026-02-18",
      "value": 15.473000030517579
    },
    {
      "time": "2026-02-19",
      "value": 15.318800010681151
    },
    {
      "time": "2026-02-20",
      "value": 15.170599994659424
    },
    {
      "time": "2026-02-23",
      "value": 15.09599998474121
    },
    {
      "time": "2026-02-24",
      "value": 15.013599987030029
    },
    {
      "time": "2026-02-25",
      "value": 14.929399967193604
    },
    {
      "time": "2026-02-26",
      "value": 14.850999965667725
    },
    {
      "time": "2026-02-27",
      "value": 14.763599948883057
    },
    {
      "time": "2026-03-02",
      "value": 14.681999950408935
    },
    {
      "time": "2026-03-03",
      "value": 14.603399963378907
    },
    {
      "time": "2026-03-04",
      "value": 14.527799968719483
    },
    {
      "time": "2026-03-05",
      "value": 14.438399982452392
    },
    {
      "time": "2026-03-06",
      "value": 14.35
    },
    {
      "time": "2026-03-09",
      "value": 14.255599994659423
    },
    {
      "time": "2026-03-10",
      "value": 14.154400005340577
    },
    {
      "time": "2026-03-11",
      "value": 14.040799999237061
    },
    {
      "time": "2026-03-12",
      "value": 13.92079999923706
    },
    {
      "time": "2026-03-13",
      "value": 13.799599990844726
    },
    {
      "time": "2026-03-16",
      "value": 13.680999984741211
    },
    {
      "time": "2026-03-17",
      "value": 13.578799991607665
    },
    {
      "time": "2026-03-18",
      "value": 13.4603999710083
    },
    {
      "time": "2026-03-19",
      "value": 13.350999984741211
    },
    {
      "time": "2026-03-20",
      "value": 13.237799968719482
    },
    {
      "time": "2026-03-23",
      "value": 13.135799980163574
    },
    {
      "time": "2026-03-24",
      "value": 13.016799983978272
    },
    {
      "time": "2026-03-25",
      "value": 12.899599990844727
    },
    {
      "time": "2026-03-26",
      "value": 12.80099998474121
    },
    {
      "time": "2026-03-27",
      "value": 12.698399963378906
    },
    {
      "time": "2026-03-30",
      "value": 12.59759994506836
    },
    {
      "time": "2026-03-31",
      "value": 12.437399959564209
    },
    {
      "time": "2026-04-01",
      "value": 12.290799961090087
    },
    {
      "time": "2026-04-02",
      "value": 12.145799961090088
    },
    {
      "time": "2026-04-06",
      "value": 12.012799949645997
    },
    {
      "time": "2026-04-07",
      "value": 11.877199954986573
    },
    {
      "time": "2026-04-08",
      "value": 11.737799949645996
    },
    {
      "time": "2026-04-09",
      "value": 11.595799961090087
    },
    {
      "time": "2026-04-10",
      "value": 11.46379997253418
    },
    {
      "time": "2026-04-13",
      "value": 11.35599998474121
    },
    {
      "time": "2026-04-14",
      "value": 11.25939998626709
    },
    {
      "time": "2026-04-15",
      "value": 11.176399993896485
    },
    {
      "time": "2026-04-16",
      "value": 11.104200000762939
    },
    {
      "time": "2026-04-17",
      "value": 11.031000003814697
    },
    {
      "time": "2026-04-20",
      "value": 10.967800006866455
    },
    {
      "time": "2026-04-21",
      "value": 10.911000003814697
    },
    {
      "time": "2026-04-22",
      "value": 10.852999992370606
    },
    {
      "time": "2026-04-23",
      "value": 10.781800003051758
    },
    {
      "time": "2026-04-24",
      "value": 10.722600002288818
    },
    {
      "time": "2026-04-27",
      "value": 10.677800006866455
    },
    {
      "time": "2026-04-28",
      "value": 10.627200012207032
    },
    {
      "time": "2026-04-29",
      "value": 10.578000011444091
    },
    {
      "time": "2026-04-30",
      "value": 10.520200004577637
    },
    {
      "time": "2026-05-01",
      "value": 10.462000007629394
    },
    {
      "time": "2026-05-04",
      "value": 10.401200008392333
    },
    {
      "time": "2026-05-05",
      "value": 10.360200004577637
    },
    {
      "time": "2026-05-06",
      "value": 10.317600002288819
    },
    {
      "time": "2026-05-07",
      "value": 10.277600002288818
    },
    {
      "time": "2026-05-08",
      "value": 10.234400005340577
    },
    {
      "time": "2026-05-11",
      "value": 10.17920000076294
    },
    {
      "time": "2026-05-12",
      "value": 10.125999984741211
    },
    {
      "time": "2026-05-13",
      "value": 10.062399978637695
    },
    {
      "time": "2026-05-14",
      "value": 9.98519998550415
    },
    {
      "time": "2026-05-15",
      "value": 9.918999996185303
    },
    {
      "time": "2026-05-18",
      "value": 9.859599990844726
    },
    {
      "time": "2026-05-19",
      "value": 9.801799983978272
    },
    {
      "time": "2026-05-20",
      "value": 9.743799991607666
    },
    {
      "time": "2026-05-21",
      "value": 9.692599983215333
    },
    {
      "time": "2026-05-22",
      "value": 9.650999984741212
    },
    {
      "time": "2026-05-26",
      "value": 9.610599975585938
    },
    {
      "time": "2026-05-27",
      "value": 9.573399982452393
    },
    {
      "time": "2026-05-28",
      "value": 9.538599987030029
    },
    {
      "time": "2026-05-29",
      "value": 9.511799983978271
    },
    {
      "time": "2026-06-01",
      "value": 9.48959997177124
    },
    {
      "time": "2026-06-02",
      "value": 9.45959997177124
    },
    {
      "time": "2026-06-03",
      "value": 9.416599960327149
    },
    {
      "time": "2026-06-04",
      "value": 9.38479995727539
    },
    {
      "time": "2026-06-05",
      "value": 9.349999961853028
    },
    {
      "time": "2026-06-08",
      "value": 9.30379997253418
    },
    {
      "time": "2026-06-09",
      "value": 9.269999980926514
    },
    {
      "time": "2026-06-10",
      "value": 9.224599990844727
    },
    {
      "time": "2026-06-11",
      "value": 9.237999992370606
    },
    {
      "time": "2026-06-12",
      "value": 9.251200008392335
    },
    {
      "time": "2026-06-15",
      "value": 9.266800003051758
    },
    {
      "time": "2026-06-16",
      "value": 9.272600002288819
    },
    {
      "time": "2026-06-17",
      "value": 9.27840000152588
    },
    {
      "time": "2026-06-18",
      "value": 9.291000003814696
    },
    {
      "time": "2026-06-22",
      "value": 9.307600002288819
    },
    {
      "time": "2026-06-23",
      "value": 9.32939998626709
    },
    {
      "time": "2026-06-24",
      "value": 9.349999980926514
    },
    {
      "time": "2026-06-25",
      "value": 9.360599975585938
    },
    {
      "time": "2026-06-26",
      "value": 9.380799961090087
    },
    {
      "time": "2026-06-29",
      "value": 9.40319995880127
    },
    {
      "time": "2026-06-30",
      "value": 9.425599956512452
    },
    {
      "time": "2026-07-01",
      "value": 9.451399955749512
    },
    {
      "time": "2026-07-02",
      "value": 9.482999954223633
    },
    {
      "time": "2026-07-06",
      "value": 9.518599967956543
    },
    {
      "time": "2026-07-07",
      "value": 9.560599956512451
    },
    {
      "time": "2026-07-08",
      "value": 9.582999954223633
    },
    {
      "time": "2026-07-09",
      "value": 9.606999950408936
    },
    {
      "time": "2026-07-10",
      "value": 9.632999954223633
    },
    {
      "time": "2026-07-13",
      "value": 9.666199951171874
    },
    {
      "time": "2026-07-14",
      "value": 9.696799945831298
    },
    {
      "time": "2026-07-15",
      "value": 9.718599948883057
    },
    {
      "time": "2026-07-16",
      "value": 9.742999954223633
    },
    {
      "time": "2026-07-17",
      "value": 9.764199962615967
    },
    {
      "time": "2026-07-20",
      "value": 9.787199974060059
    },
    {
      "time": "2026-07-21",
      "value": 9.802599983215332
    },
    {
      "time": "2026-07-22",
      "value": 9.79939998626709
    },
    {
      "time": "2026-07-23",
      "value": 9.803999996185302
    },
    {
      "time": "2026-07-24",
      "value": 9.816200008392334
    }
  ],
  "analysis": null
}