{
  "ok": true,
  "cached": false,
  "ticker": "RYCEY",
  "price": 18.81,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Marine Engines Market to Reach $16.92 Billion by 2031 as Alternative Fuels and Digitalization Transform Maritime Propulsion - Analysis by Engine, Type, Power Range, Fuel, Vessel, Region",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/marine-engines-market-reach-16-142000171.html",
      "published": "2026-07-23"
    },
    {
      "title": "European Stocks Close Higher in Wednesday Trading; UK Inflation Decelerates",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-stocks-close-higher-wednesday-155152633.html",
      "published": "2026-07-22"
    },
    {
      "title": "Rolls-Royce issues Burnham ultimatum over £3bn jet engine project",
      "publisher": "The Telegraph",
      "link": "https://finance.yahoo.com/m/2cb031b2-aa31-3ac1-870c-caa35b5d4c4f/rolls-royce-issues-burnham.html",
      "published": "2026-07-21"
    },
    {
      "title": "Airbus Comes for Boeing in Battle Over World’s Biggest Jets",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6404a5ee-da9c-3b24-95bc-4b5a32a28f9f/airbus-comes-for-boeing-in.html",
      "published": "2026-07-21"
    },
    {
      "title": "U.K. Defense Stocks Rally on Appointment of New Treasury Chief",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/151b21db-0c04-3c9c-b46d-0e53e2ea3beb/u.k.-defense-stocks-rally-on.html",
      "published": "2026-07-21"
    },
    {
      "title": "Quantinuum Just Struck a New Deal with Rolls-Royce. What That Means for QNT Stock Here.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/c47d51c0-663a-39ed-8de4-7cbac0f7d36f/quantinuum-just-struck-a-new.html",
      "published": "2026-07-16"
    },
    {
      "title": "Boeing to Test Fuel-Efficiency Technologies With Lufthansa, Rolls-Royce",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/boeing-test-fuel-efficiency-technologies-130648355.html",
      "published": "2026-07-16"
    },
    {
      "title": "2 Quantum Stocks That Could Challenge IonQ’s Leadership",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/f8cfea42-c565-3aa3-9899-495bed733d26/2-quantum-stocks-that-could.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 13.319999694824219,
      "high": 13.359999656677246,
      "low": 13.25,
      "close": 13.3100004196167,
      "volume": 3286700
    },
    {
      "time": "2025-07-28",
      "open": 13.390000343322754,
      "high": 13.399999618530273,
      "low": 13.199999809265137,
      "close": 13.220000267028809,
      "volume": 2357900
    },
    {
      "time": "2025-07-29",
      "open": 13.449999809265137,
      "high": 13.550000190734863,
      "low": 13.399999618530273,
      "close": 13.449999809265137,
      "volume": 3730300
    },
    {
      "time": "2025-07-30",
      "open": 13.390000343322754,
      "high": 13.399999618530273,
      "low": 13.0600004196167,
      "close": 13.199999809265137,
      "volume": 4181100
    },
    {
      "time": "2025-07-31",
      "open": 14.489999771118164,
      "high": 14.489999771118164,
      "low": 14.039999961853027,
      "close": 14.109999656677246,
      "volume": 4125100
    },
    {
      "time": "2025-08-01",
      "open": 14.010000228881836,
      "high": 14.319999694824219,
      "low": 13.84000015258789,
      "close": 14.289999961853027,
      "volume": 2743400
    },
    {
      "time": "2025-08-04",
      "open": 14.569999694824219,
      "high": 14.600000381469727,
      "low": 14.449999809265137,
      "close": 14.569999694824219,
      "volume": 1863000
    },
    {
      "time": "2025-08-05",
      "open": 14.550000190734863,
      "high": 14.5600004196167,
      "low": 14.319999694824219,
      "close": 14.460000038146973,
      "volume": 1288900
    },
    {
      "time": "2025-08-06",
      "open": 14.510000228881836,
      "high": 14.729999542236328,
      "low": 14.470000267028809,
      "close": 14.699999809265137,
      "volume": 1433400
    },
    {
      "time": "2025-08-07",
      "open": 14.65999984741211,
      "high": 14.699999809265137,
      "low": 14.520000457763672,
      "close": 14.569999694824219,
      "volume": 1891500
    },
    {
      "time": "2025-08-08",
      "open": 14.569999694824219,
      "high": 14.670000076293945,
      "low": 14.479999542236328,
      "close": 14.600000381469727,
      "volume": 1410000
    },
    {
      "time": "2025-08-11",
      "open": 14.550000190734863,
      "high": 14.720000267028809,
      "low": 14.520000457763672,
      "close": 14.609999656677246,
      "volume": 1638600
    },
    {
      "time": "2025-08-12",
      "open": 14.819999694824219,
      "high": 14.949999809265137,
      "low": 14.720000267028809,
      "close": 14.90999984741211,
      "volume": 2391700
    },
    {
      "time": "2025-08-13",
      "open": 15,
      "high": 15,
      "low": 14.779999732971191,
      "close": 14.869999885559082,
      "volume": 1278500
    },
    {
      "time": "2025-08-14",
      "open": 15.079999923706055,
      "high": 15.15999984741211,
      "low": 15.029999732971191,
      "close": 15.130000114440918,
      "volume": 1666400
    },
    {
      "time": "2025-08-15",
      "open": 14.75,
      "high": 14.829999923706055,
      "low": 14.65999984741211,
      "close": 14.710000038146973,
      "volume": 3752100
    },
    {
      "time": "2025-08-18",
      "open": 14.710000038146973,
      "high": 14.84000015258789,
      "low": 14.640000343322754,
      "close": 14.779999732971191,
      "volume": 1391000
    },
    {
      "time": "2025-08-19",
      "open": 14.449999809265137,
      "high": 14.479999542236328,
      "low": 14.34000015258789,
      "close": 14.359999656677246,
      "volume": 1608800
    },
    {
      "time": "2025-08-20",
      "open": 14.239999771118164,
      "high": 14.270000457763672,
      "low": 13.819999694824219,
      "close": 13.850000381469727,
      "volume": 3036400
    },
    {
      "time": "2025-08-21",
      "open": 13.949999809265137,
      "high": 14.079999923706055,
      "low": 13.90999984741211,
      "close": 14.039999961853027,
      "volume": 1346000
    },
    {
      "time": "2025-08-22",
      "open": 14.069999694824219,
      "high": 14.279999732971191,
      "low": 14.050000190734863,
      "close": 14.239999771118164,
      "volume": 1303100
    },
    {
      "time": "2025-08-25",
      "open": 14.25,
      "high": 14.319999694824219,
      "low": 14.1899995803833,
      "close": 14.239999771118164,
      "volume": 1373400
    },
    {
      "time": "2025-08-26",
      "open": 14.289999961853027,
      "high": 14.460000038146973,
      "low": 14.279999732971191,
      "close": 14.399999618530273,
      "volume": 1805000
    },
    {
      "time": "2025-08-27",
      "open": 14.329999923706055,
      "high": 14.369999885559082,
      "low": 14.239999771118164,
      "close": 14.300000190734863,
      "volume": 2115900
    },
    {
      "time": "2025-08-28",
      "open": 14.4399995803833,
      "high": 14.550000190734863,
      "low": 14.300000190734863,
      "close": 14.350000381469727,
      "volume": 4828300
    },
    {
      "time": "2025-08-29",
      "open": 14.600000381469727,
      "high": 14.619999885559082,
      "low": 14.420000076293945,
      "close": 14.449999809265137,
      "volume": 3377400
    },
    {
      "time": "2025-09-02",
      "open": 14.380000114440918,
      "high": 14.520000457763672,
      "low": 14.329999923706055,
      "close": 14.470000267028809,
      "volume": 2280200
    },
    {
      "time": "2025-09-03",
      "open": 14.520000457763672,
      "high": 14.729999542236328,
      "low": 14.479999542236328,
      "close": 14.630000114440918,
      "volume": 1680100
    },
    {
      "time": "2025-09-04",
      "open": 14.520000457763672,
      "high": 14.59000015258789,
      "low": 14.460000038146973,
      "close": 14.569999694824219,
      "volume": 2513100
    },
    {
      "time": "2025-09-05",
      "open": 14.819999694824219,
      "high": 14.84000015258789,
      "low": 14.600000381469727,
      "close": 14.8100004196167,
      "volume": 2708300
    },
    {
      "time": "2025-09-08",
      "open": 14.869999885559082,
      "high": 14.970000267028809,
      "low": 14.84000015258789,
      "close": 14.920000076293945,
      "volume": 2564600
    },
    {
      "time": "2025-09-09",
      "open": 14.84000015258789,
      "high": 15,
      "low": 14.65999984741211,
      "close": 14.9399995803833,
      "volume": 5961800
    },
    {
      "time": "2025-09-10",
      "open": 15.079999923706055,
      "high": 15.109999656677246,
      "low": 14.970000267028809,
      "close": 15.010000228881836,
      "volume": 3515800
    },
    {
      "time": "2025-09-11",
      "open": 15.260000228881836,
      "high": 15.529999732971191,
      "low": 15.239999771118164,
      "close": 15.479999542236328,
      "volume": 6823600
    },
    {
      "time": "2025-09-12",
      "open": 15.470000267028809,
      "high": 15.550000190734863,
      "low": 15.420000076293945,
      "close": 15.479999542236328,
      "volume": 7181200
    },
    {
      "time": "2025-09-15",
      "open": 15.770000457763672,
      "high": 15.829999923706055,
      "low": 15.699999809265137,
      "close": 15.800000190734863,
      "volume": 1641900
    },
    {
      "time": "2025-09-16",
      "open": 15.640000343322754,
      "high": 15.710000038146973,
      "low": 15.550000190734863,
      "close": 15.699999809265137,
      "volume": 1810800
    },
    {
      "time": "2025-09-17",
      "open": 15.630000114440918,
      "high": 15.65999984741211,
      "low": 15.359999656677246,
      "close": 15.4399995803833,
      "volume": 2629000
    },
    {
      "time": "2025-09-18",
      "open": 15.40999984741211,
      "high": 15.520000457763672,
      "low": 15.380000114440918,
      "close": 15.430000305175781,
      "volume": 1691900
    },
    {
      "time": "2025-09-19",
      "open": 15.619999885559082,
      "high": 15.739999771118164,
      "low": 15.569999694824219,
      "close": 15.710000038146973,
      "volume": 1922500
    },
    {
      "time": "2025-09-22",
      "open": 15.729999542236328,
      "high": 15.829999923706055,
      "low": 15.680000305175781,
      "close": 15.8100004196167,
      "volume": 3047600
    },
    {
      "time": "2025-09-23",
      "open": 15.869999885559082,
      "high": 16.1200008392334,
      "low": 15.859999656677246,
      "close": 16.100000381469727,
      "volume": 20146700
    },
    {
      "time": "2025-09-24",
      "open": 15.90999984741211,
      "high": 16.09000015258789,
      "low": 15.819999694824219,
      "close": 16.020000457763672,
      "volume": 27341200
    },
    {
      "time": "2025-09-25",
      "open": 15.729999542236328,
      "high": 15.960000038146973,
      "low": 15.640000343322754,
      "close": 15.920000076293945,
      "volume": 9911700
    },
    {
      "time": "2025-09-26",
      "open": 16.139999389648438,
      "high": 16.15999984741211,
      "low": 15.989999771118164,
      "close": 16.1200008392334,
      "volume": 4749800
    },
    {
      "time": "2025-09-29",
      "open": 16.229999542236328,
      "high": 16.25,
      "low": 15.850000381469727,
      "close": 15.859999656677246,
      "volume": 3592100
    },
    {
      "time": "2025-09-30",
      "open": 16.059999465942383,
      "high": 16.270000457763672,
      "low": 15.9399995803833,
      "close": 16.200000762939453,
      "volume": 4764000
    },
    {
      "time": "2025-10-01",
      "open": 16.059999465942383,
      "high": 16.15999984741211,
      "low": 16.020000457763672,
      "close": 16.139999389648438,
      "volume": 2873500
    },
    {
      "time": "2025-10-02",
      "open": 16.049999237060547,
      "high": 16.06999969482422,
      "low": 15.84000015258789,
      "close": 15.850000381469727,
      "volume": 3632300
    },
    {
      "time": "2025-10-03",
      "open": 16.049999237060547,
      "high": 16.06999969482422,
      "low": 15.869999885559082,
      "close": 15.899999618530273,
      "volume": 2566800
    },
    {
      "time": "2025-10-06",
      "open": 15.859999656677246,
      "high": 15.899999618530273,
      "low": 15.619999885559082,
      "close": 15.630000114440918,
      "volume": 3078600
    },
    {
      "time": "2025-10-07",
      "open": 15.619999885559082,
      "high": 15.729999542236328,
      "low": 15.59000015258789,
      "close": 15.59000015258789,
      "volume": 2232000
    },
    {
      "time": "2025-10-08",
      "open": 15.65999984741211,
      "high": 15.699999809265137,
      "low": 15.579999923706055,
      "close": 15.640000343322754,
      "volume": 2574000
    },
    {
      "time": "2025-10-09",
      "open": 15.670000076293945,
      "high": 15.739999771118164,
      "low": 15.520000457763672,
      "close": 15.550000190734863,
      "volume": 3983300
    },
    {
      "time": "2025-10-10",
      "open": 15.260000228881836,
      "high": 15.390000343322754,
      "low": 15.180000305175781,
      "close": 15.210000038146973,
      "volume": 3347500
    },
    {
      "time": "2025-10-13",
      "open": 15.199999809265137,
      "high": 15.329999923706055,
      "low": 15.100000381469727,
      "close": 15.300000190734863,
      "volume": 4055200
    },
    {
      "time": "2025-10-14",
      "open": 14.789999961853027,
      "high": 15.170000076293945,
      "low": 14.710000038146973,
      "close": 15.0600004196167,
      "volume": 2693600
    },
    {
      "time": "2025-10-15",
      "open": 15.130000114440918,
      "high": 15.170000076293945,
      "low": 14.970000267028809,
      "close": 15,
      "volume": 4363200
    },
    {
      "time": "2025-10-16",
      "open": 15.34000015258789,
      "high": 15.510000228881836,
      "low": 15.25,
      "close": 15.380000114440918,
      "volume": 4307800
    },
    {
      "time": "2025-10-17",
      "open": 15.0600004196167,
      "high": 15.149999618530273,
      "low": 14.869999885559082,
      "close": 15.069999694824219,
      "volume": 2190500
    },
    {
      "time": "2025-10-20",
      "open": 15.270000457763672,
      "high": 15.399999618530273,
      "low": 15.220000267028809,
      "close": 15.390000343322754,
      "volume": 3597200
    },
    {
      "time": "2025-10-21",
      "open": 15.289999961853027,
      "high": 15.34000015258789,
      "low": 15.170000076293945,
      "close": 15.180000305175781,
      "volume": 5322700
    },
    {
      "time": "2025-10-22",
      "open": 15.109999656677246,
      "high": 15.180000305175781,
      "low": 14.760000228881836,
      "close": 14.979999542236328,
      "volume": 3103000
    },
    {
      "time": "2025-10-23",
      "open": 14.979999542236328,
      "high": 15.0600004196167,
      "low": 14.850000381469727,
      "close": 14.9399995803833,
      "volume": 4839300
    },
    {
      "time": "2025-10-24",
      "open": 14.880000114440918,
      "high": 15.029999732971191,
      "low": 14.850000381469727,
      "close": 15.020000457763672,
      "volume": 2580100
    },
    {
      "time": "2025-10-27",
      "open": 15.09000015258789,
      "high": 15.289999961853027,
      "low": 15.039999961853027,
      "close": 15.260000228881836,
      "volume": 4367600
    },
    {
      "time": "2025-10-28",
      "open": 15.279999732971191,
      "high": 15.510000228881836,
      "low": 15.170000076293945,
      "close": 15.1899995803833,
      "volume": 10406800
    },
    {
      "time": "2025-10-29",
      "open": 15.350000381469727,
      "high": 15.609999656677246,
      "low": 14.930000305175781,
      "close": 15.460000038146973,
      "volume": 7258300
    },
    {
      "time": "2025-10-30",
      "open": 15.4399995803833,
      "high": 15.670000076293945,
      "low": 15.420000076293945,
      "close": 15.460000038146973,
      "volume": 2377300
    },
    {
      "time": "2025-10-31",
      "open": 15.460000038146973,
      "high": 15.569999694824219,
      "low": 15.369999885559082,
      "close": 15.550000190734863,
      "volume": 2433500
    },
    {
      "time": "2025-11-03",
      "open": 15.550000190734863,
      "high": 15.5600004196167,
      "low": 15.3100004196167,
      "close": 15.329999923706055,
      "volume": 2001400
    },
    {
      "time": "2025-11-04",
      "open": 15.0600004196167,
      "high": 15.229999542236328,
      "low": 15.020000457763672,
      "close": 15.0600004196167,
      "volume": 2173000
    },
    {
      "time": "2025-11-05",
      "open": 15.15999984741211,
      "high": 15.319999694824219,
      "low": 15.149999618530273,
      "close": 15.3100004196167,
      "volume": 2200800
    },
    {
      "time": "2025-11-06",
      "open": 15.069999694824219,
      "high": 15.149999618530273,
      "low": 14.890000343322754,
      "close": 14.960000038146973,
      "volume": 1880600
    },
    {
      "time": "2025-11-07",
      "open": 14.899999618530273,
      "high": 15.329999923706055,
      "low": 14.770000457763672,
      "close": 15.319999694824219,
      "volume": 6980600
    },
    {
      "time": "2025-11-10",
      "open": 15.369999885559082,
      "high": 15.550000190734863,
      "low": 15.319999694824219,
      "close": 15.489999771118164,
      "volume": 4141600
    },
    {
      "time": "2025-11-11",
      "open": 15.300000190734863,
      "high": 15.350000381469727,
      "low": 15.069999694824219,
      "close": 15.300000190734863,
      "volume": 1083100
    },
    {
      "time": "2025-11-12",
      "open": 15.0600004196167,
      "high": 15.470000267028809,
      "low": 15.020000457763672,
      "close": 15.4399995803833,
      "volume": 2017200
    },
    {
      "time": "2025-11-13",
      "open": 15.479999542236328,
      "high": 15.479999542236328,
      "low": 14.729999542236328,
      "close": 14.760000228881836,
      "volume": 6690300
    },
    {
      "time": "2025-11-14",
      "open": 14.510000228881836,
      "high": 14.75,
      "low": 14.470000267028809,
      "close": 14.579999923706055,
      "volume": 2446800
    },
    {
      "time": "2025-11-17",
      "open": 14.529999732971191,
      "high": 14.600000381469727,
      "low": 14.319999694824219,
      "close": 14.359999656677246,
      "volume": 2303300
    },
    {
      "time": "2025-11-18",
      "open": 14.25,
      "high": 14.300000190734863,
      "low": 13.989999771118164,
      "close": 14.199999809265137,
      "volume": 2628400
    },
    {
      "time": "2025-11-19",
      "open": 14.050000190734863,
      "high": 14.140000343322754,
      "low": 13.970000267028809,
      "close": 14.020000457763672,
      "volume": 3339600
    },
    {
      "time": "2025-11-20",
      "open": 14.479999542236328,
      "high": 14.529999732971191,
      "low": 13.859999656677246,
      "close": 13.930000305175781,
      "volume": 2482900
    },
    {
      "time": "2025-11-21",
      "open": 13.800000190734863,
      "high": 13.819999694824219,
      "low": 13.59000015258789,
      "close": 13.699999809265137,
      "volume": 2593200
    },
    {
      "time": "2025-11-24",
      "open": 13.489999771118164,
      "high": 13.680000305175781,
      "low": 13.25,
      "close": 13.380000114440918,
      "volume": 3600500
    },
    {
      "time": "2025-11-25",
      "open": 13.670000076293945,
      "high": 14,
      "low": 13.5,
      "close": 13.899999618530273,
      "volume": 2956400
    },
    {
      "time": "2025-11-26",
      "open": 14.0600004196167,
      "high": 14.100000381469727,
      "low": 13.949999809265137,
      "close": 14.020000457763672,
      "volume": 2530200
    },
    {
      "time": "2025-11-28",
      "open": 14.260000228881836,
      "high": 14.279999732971191,
      "low": 14.079999923706055,
      "close": 14.09000015258789,
      "volume": 6682300
    },
    {
      "time": "2025-12-01",
      "open": 13.979999542236328,
      "high": 14.050000190734863,
      "low": 13.75,
      "close": 13.859999656677246,
      "volume": 3558500
    },
    {
      "time": "2025-12-02",
      "open": 13.880000114440918,
      "high": 14,
      "low": 13.8100004196167,
      "close": 13.850000381469727,
      "volume": 3194100
    },
    {
      "time": "2025-12-03",
      "open": 14.039999961853027,
      "high": 14.479999542236328,
      "low": 13.90999984741211,
      "close": 14.4399995803833,
      "volume": 4408300
    },
    {
      "time": "2025-12-04",
      "open": 14.470000267028809,
      "high": 14.770000457763672,
      "low": 14.460000038146973,
      "close": 14.59000015258789,
      "volume": 3852500
    },
    {
      "time": "2025-12-05",
      "open": 14.770000457763672,
      "high": 14.800000190734863,
      "low": 14.40999984741211,
      "close": 14.569999694824219,
      "volume": 1228400
    },
    {
      "time": "2025-12-08",
      "open": 14.899999618530273,
      "high": 15.140000343322754,
      "low": 14.770000457763672,
      "close": 15.100000381469727,
      "volume": 3418500
    },
    {
      "time": "2025-12-09",
      "open": 14.920000076293945,
      "high": 15.010000228881836,
      "low": 14.800000190734863,
      "close": 14.829999923706055,
      "volume": 2707600
    },
    {
      "time": "2025-12-10",
      "open": 14.920000076293945,
      "high": 15.029999732971191,
      "low": 14.760000228881836,
      "close": 14.979999542236328,
      "volume": 4548500
    },
    {
      "time": "2025-12-11",
      "open": 14.890000343322754,
      "high": 15.010000228881836,
      "low": 14.819999694824219,
      "close": 14.850000381469727,
      "volume": 1280000
    },
    {
      "time": "2025-12-12",
      "open": 14.960000038146973,
      "high": 14.989999771118164,
      "low": 14.739999771118164,
      "close": 14.770000457763672,
      "volume": 1438600
    },
    {
      "time": "2025-12-15",
      "open": 14.949999809265137,
      "high": 15.050000190734863,
      "low": 14.609999656677246,
      "close": 14.819999694824219,
      "volume": 2451000
    },
    {
      "time": "2025-12-16",
      "open": 14.710000038146973,
      "high": 14.949999809265137,
      "low": 14.699999809265137,
      "close": 14.9399995803833,
      "volume": 1586800
    },
    {
      "time": "2025-12-17",
      "open": 15.140000343322754,
      "high": 15.180000305175781,
      "low": 14.760000228881836,
      "close": 14.9399995803833,
      "volume": 2668700
    },
    {
      "time": "2025-12-18",
      "open": 15.15999984741211,
      "high": 15.5,
      "low": 15.149999618530273,
      "close": 15.359999656677246,
      "volume": 2597500
    },
    {
      "time": "2025-12-19",
      "open": 15.710000038146973,
      "high": 15.90999984741211,
      "low": 15.710000038146973,
      "close": 15.829999923706055,
      "volume": 2767200
    },
    {
      "time": "2025-12-22",
      "open": 15.600000381469727,
      "high": 15.729999542236328,
      "low": 15.479999542236328,
      "close": 15.6899995803833,
      "volume": 2148100
    },
    {
      "time": "2025-12-23",
      "open": 15.65999984741211,
      "high": 15.800000190734863,
      "low": 15.65999984741211,
      "close": 15.770000457763672,
      "volume": 1710200
    },
    {
      "time": "2025-12-24",
      "open": 15.859999656677246,
      "high": 15.899999618530273,
      "low": 15.609999656677246,
      "close": 15.670000076293945,
      "volume": 856400
    },
    {
      "time": "2025-12-26",
      "open": 15.779999732971191,
      "high": 15.859999656677246,
      "low": 15.609999656677246,
      "close": 15.800000190734863,
      "volume": 1078700
    },
    {
      "time": "2025-12-29",
      "open": 15.520000457763672,
      "high": 15.59000015258789,
      "low": 15.449999809265137,
      "close": 15.569999694824219,
      "volume": 1395600
    },
    {
      "time": "2025-12-30",
      "open": 15.600000381469727,
      "high": 15.720000267028809,
      "low": 15.579999923706055,
      "close": 15.670000076293945,
      "volume": 1948600
    },
    {
      "time": "2025-12-31",
      "open": 15.75,
      "high": 15.760000228881836,
      "low": 15.239999771118164,
      "close": 15.720000267028809,
      "volume": 2118400
    },
    {
      "time": "2026-01-02",
      "open": 16.190000534057617,
      "high": 16.309999465942383,
      "low": 16.059999465942383,
      "close": 16.290000915527344,
      "volume": 2689900
    },
    {
      "time": "2026-01-05",
      "open": 16.739999771118164,
      "high": 16.920000076293945,
      "low": 16.670000076293945,
      "close": 16.90999984741211,
      "volume": 2816700
    },
    {
      "time": "2026-01-06",
      "open": 17.059999465942383,
      "high": 17.1299991607666,
      "low": 16.799999237060547,
      "close": 17.059999465942383,
      "volume": 3301000
    },
    {
      "time": "2026-01-07",
      "open": 17.209999084472656,
      "high": 17.239999771118164,
      "low": 17.06999969482422,
      "close": 17.1299991607666,
      "volume": 2711500
    },
    {
      "time": "2026-01-08",
      "open": 17.229999542236328,
      "high": 17.3799991607666,
      "low": 17.1200008392334,
      "close": 17.360000610351562,
      "volume": 2540800
    },
    {
      "time": "2026-01-09",
      "open": 17.389999389648438,
      "high": 17.75,
      "low": 17.329999923706055,
      "close": 17.75,
      "volume": 2935100
    },
    {
      "time": "2026-01-12",
      "open": 17.670000076293945,
      "high": 17.739999771118164,
      "low": 17.5,
      "close": 17.600000381469727,
      "volume": 3730600
    },
    {
      "time": "2026-01-13",
      "open": 17.579999923706055,
      "high": 17.760000228881836,
      "low": 17.489999771118164,
      "close": 17.670000076293945,
      "volume": 3292900
    },
    {
      "time": "2026-01-14",
      "open": 17.389999389648438,
      "high": 17.450000762939453,
      "low": 17.229999542236328,
      "close": 17.420000076293945,
      "volume": 2096500
    },
    {
      "time": "2026-01-15",
      "open": 17.18000030517578,
      "high": 17.329999923706055,
      "low": 17.09000015258789,
      "close": 17.25,
      "volume": 2664700
    },
    {
      "time": "2026-01-16",
      "open": 17.43000030517578,
      "high": 17.510000228881836,
      "low": 17.209999084472656,
      "close": 17.489999771118164,
      "volume": 3753300
    },
    {
      "time": "2026-01-20",
      "open": 17.170000076293945,
      "high": 17.520000457763672,
      "low": 17.139999389648438,
      "close": 17.309999465942383,
      "volume": 30554400
    },
    {
      "time": "2026-01-21",
      "open": 17.190000534057617,
      "high": 17.389999389648438,
      "low": 16.989999771118164,
      "close": 17.020000457763672,
      "volume": 18993800
    },
    {
      "time": "2026-01-22",
      "open": 17.239999771118164,
      "high": 17.239999771118164,
      "low": 16.860000610351562,
      "close": 17.059999465942383,
      "volume": 3905300
    },
    {
      "time": "2026-01-23",
      "open": 17.200000762939453,
      "high": 17.270000457763672,
      "low": 17.059999465942383,
      "close": 17.219999313354492,
      "volume": 4277300
    },
    {
      "time": "2026-01-26",
      "open": 17.170000076293945,
      "high": 17.290000915527344,
      "low": 17.100000381469727,
      "close": 17.260000228881836,
      "volume": 3762600
    },
    {
      "time": "2026-01-27",
      "open": 17.25,
      "high": 17.43000030517578,
      "low": 17.139999389648438,
      "close": 17.25,
      "volume": 4944100
    },
    {
      "time": "2026-01-28",
      "open": 17.049999237060547,
      "high": 17.049999237060547,
      "low": 16.760000228881836,
      "close": 16.850000381469727,
      "volume": 4027100
    },
    {
      "time": "2026-01-29",
      "open": 17.040000915527344,
      "high": 17.09000015258789,
      "low": 16.559999465942383,
      "close": 16.920000076293945,
      "volume": 4264000
    },
    {
      "time": "2026-01-30",
      "open": 16.81999969482422,
      "high": 16.920000076293945,
      "low": 16.690000534057617,
      "close": 16.81999969482422,
      "volume": 4676900
    },
    {
      "time": "2026-02-02",
      "open": 16.950000762939453,
      "high": 17.09000015258789,
      "low": 16.899999618530273,
      "close": 17.079999923706055,
      "volume": 3305500
    },
    {
      "time": "2026-02-03",
      "open": 17.229999542236328,
      "high": 17.25,
      "low": 17.020000457763672,
      "close": 17.1299991607666,
      "volume": 3586300
    },
    {
      "time": "2026-02-04",
      "open": 17.329999923706055,
      "high": 17.34000015258789,
      "low": 16.75,
      "close": 17,
      "volume": 4351300
    },
    {
      "time": "2026-02-05",
      "open": 16.6299991607666,
      "high": 16.790000915527344,
      "low": 16.309999465942383,
      "close": 16.31999969482422,
      "volume": 4851900
    },
    {
      "time": "2026-02-06",
      "open": 16.670000076293945,
      "high": 16.989999771118164,
      "low": 16.600000381469727,
      "close": 16.940000534057617,
      "volume": 4196000
    },
    {
      "time": "2026-02-09",
      "open": 17.229999542236328,
      "high": 17.770000457763672,
      "low": 17.149999618530273,
      "close": 17.760000228881836,
      "volume": 4921600
    },
    {
      "time": "2026-02-10",
      "open": 17.420000076293945,
      "high": 17.479999542236328,
      "low": 17.1200008392334,
      "close": 17.139999389648438,
      "volume": 3215400
    },
    {
      "time": "2026-02-11",
      "open": 17.350000381469727,
      "high": 17.40999984741211,
      "low": 17.010000228881836,
      "close": 17.25,
      "volume": 3503200
    },
    {
      "time": "2026-02-12",
      "open": 17.260000228881836,
      "high": 17.350000381469727,
      "low": 16.809999465942383,
      "close": 17.010000228881836,
      "volume": 3857000
    },
    {
      "time": "2026-02-13",
      "open": 17.520000457763672,
      "high": 17.649999618530273,
      "low": 17.3799991607666,
      "close": 17.6200008392334,
      "volume": 3099500
    },
    {
      "time": "2026-02-17",
      "open": 17.489999771118164,
      "high": 17.84000015258789,
      "low": 17.40999984741211,
      "close": 17.600000381469727,
      "volume": 2578000
    },
    {
      "time": "2026-02-18",
      "open": 18.030000686645508,
      "high": 18.239999771118164,
      "low": 18,
      "close": 18.030000686645508,
      "volume": 3989400
    },
    {
      "time": "2026-02-19",
      "open": 17.809999465942383,
      "high": 18.079999923706055,
      "low": 17.770000457763672,
      "close": 18.079999923706055,
      "volume": 1834800
    },
    {
      "time": "2026-02-20",
      "open": 18.170000076293945,
      "high": 18.420000076293945,
      "low": 18.15999984741211,
      "close": 18.399999618530273,
      "volume": 2356200
    },
    {
      "time": "2026-02-23",
      "open": 18.18000030517578,
      "high": 18.290000915527344,
      "low": 17.950000762939453,
      "close": 18.110000610351562,
      "volume": 7123500
    },
    {
      "time": "2026-02-24",
      "open": 17.8700008392334,
      "high": 18.079999923706055,
      "low": 17.780000686645508,
      "close": 17.920000076293945,
      "volume": 2689400
    },
    {
      "time": "2026-02-25",
      "open": 17.93000030517578,
      "high": 18.260000228881836,
      "low": 17.860000610351562,
      "close": 18.190000534057617,
      "volume": 3377900
    },
    {
      "time": "2026-02-26",
      "open": 18.93000030517578,
      "high": 18.979999542236328,
      "low": 18.450000762939453,
      "close": 18.549999237060547,
      "volume": 2817300
    },
    {
      "time": "2026-02-27",
      "open": 18.450000762939453,
      "high": 18.68000030517578,
      "low": 18.100000381469727,
      "close": 18.6200008392334,
      "volume": 6083600
    },
    {
      "time": "2026-03-02",
      "open": 17.690000534057617,
      "high": 18.600000381469727,
      "low": 17.639999389648438,
      "close": 18.3700008392334,
      "volume": 7501100
    },
    {
      "time": "2026-03-03",
      "open": 17.399999618530273,
      "high": 17.790000915527344,
      "low": 16.979999542236328,
      "close": 17.65999984741211,
      "volume": 4280500
    },
    {
      "time": "2026-03-04",
      "open": 18.170000076293945,
      "high": 18.56999969482422,
      "low": 18.100000381469727,
      "close": 18.540000915527344,
      "volume": 2872800
    },
    {
      "time": "2026-03-05",
      "open": 18.139999389648438,
      "high": 18.190000534057617,
      "low": 17.25,
      "close": 17.40999984741211,
      "volume": 4077400
    },
    {
      "time": "2026-03-06",
      "open": 17.100000381469727,
      "high": 17.309999465942383,
      "low": 16.989999771118164,
      "close": 17.100000381469727,
      "volume": 3378700
    },
    {
      "time": "2026-03-09",
      "open": 16.540000915527344,
      "high": 17.100000381469727,
      "low": 16.389999389648438,
      "close": 16.850000381469727,
      "volume": 4676400
    },
    {
      "time": "2026-03-10",
      "open": 17.739999771118164,
      "high": 18.040000915527344,
      "low": 17.56999969482422,
      "close": 17.850000381469727,
      "volume": 2122300
    },
    {
      "time": "2026-03-11",
      "open": 17.489999771118164,
      "high": 17.739999771118164,
      "low": 17.31999969482422,
      "close": 17.6299991607666,
      "volume": 2436000
    },
    {
      "time": "2026-03-12",
      "open": 17.65999984741211,
      "high": 17.68000030517578,
      "low": 16.920000076293945,
      "close": 17.34000015258789,
      "volume": 2993200
    },
    {
      "time": "2026-03-13",
      "open": 16.850000381469727,
      "high": 17,
      "low": 16.15999984741211,
      "close": 16.350000381469727,
      "volume": 4496500
    },
    {
      "time": "2026-03-16",
      "open": 16.40999984741211,
      "high": 16.65999984741211,
      "low": 16.399999618530273,
      "close": 16.6299991607666,
      "volume": 2564600
    },
    {
      "time": "2026-03-17",
      "open": 16.829999923706055,
      "high": 16.940000534057617,
      "low": 16.75,
      "close": 16.81999969482422,
      "volume": 2668500
    },
    {
      "time": "2026-03-18",
      "open": 16.8799991607666,
      "high": 17.010000228881836,
      "low": 16.75,
      "close": 16.770000457763672,
      "volume": 2185100
    },
    {
      "time": "2026-03-19",
      "open": 15.829999923706055,
      "high": 16.299999237060547,
      "low": 15.770000457763672,
      "close": 16.1200008392334,
      "volume": 2496700
    },
    {
      "time": "2026-03-20",
      "open": 16.1299991607666,
      "high": 16.15999984741211,
      "low": 15.40999984741211,
      "close": 15.479999542236328,
      "volume": 2518800
    },
    {
      "time": "2026-03-23",
      "open": 16.299999237060547,
      "high": 16.649999618530273,
      "low": 16,
      "close": 16.15999984741211,
      "volume": 3409600
    },
    {
      "time": "2026-03-24",
      "open": 15.619999885559082,
      "high": 15.930000305175781,
      "low": 15.449999809265137,
      "close": 15.670000076293945,
      "volume": 2637900
    },
    {
      "time": "2026-03-25",
      "open": 16.100000381469727,
      "high": 16.260000228881836,
      "low": 15.880000114440918,
      "close": 16.100000381469727,
      "volume": 2795800
    },
    {
      "time": "2026-03-26",
      "open": 15.489999771118164,
      "high": 15.649999618530273,
      "low": 15.390000343322754,
      "close": 15.460000038146973,
      "volume": 4352500
    },
    {
      "time": "2026-03-27",
      "open": 15.069999694824219,
      "high": 15.109999656677246,
      "low": 14.720000267028809,
      "close": 14.75,
      "volume": 3746500
    },
    {
      "time": "2026-03-30",
      "open": 14.789999961853027,
      "high": 14.800000190734863,
      "low": 14.430000305175781,
      "close": 14.569999694824219,
      "volume": 2956800
    },
    {
      "time": "2026-03-31",
      "open": 14.930000305175781,
      "high": 15.5,
      "low": 14.880000114440918,
      "close": 15.420000076293945,
      "volume": 4423400
    },
    {
      "time": "2026-04-01",
      "open": 16.219999313354492,
      "high": 16.34000015258789,
      "low": 16.09000015258789,
      "close": 16.239999771118164,
      "volume": 3999700
    },
    {
      "time": "2026-04-02",
      "open": 15.569999694824219,
      "high": 16.110000610351562,
      "low": 15.569999694824219,
      "close": 15.779999732971191,
      "volume": 5835800
    },
    {
      "time": "2026-04-06",
      "open": 15.800000190734863,
      "high": 15.949999809265137,
      "low": 15.75,
      "close": 15.9399995803833,
      "volume": 2505700
    },
    {
      "time": "2026-04-07",
      "open": 15.3100004196167,
      "high": 15.489999771118164,
      "low": 15.119999885559082,
      "close": 15.479999542236328,
      "volume": 5914900
    },
    {
      "time": "2026-04-08",
      "open": 17.040000915527344,
      "high": 17.280000686645508,
      "low": 16.780000686645508,
      "close": 17.239999771118164,
      "volume": 13065200
    },
    {
      "time": "2026-04-09",
      "open": 17.170000076293945,
      "high": 17.43000030517578,
      "low": 17.030000686645508,
      "close": 17.3799991607666,
      "volume": 1906800
    },
    {
      "time": "2026-04-10",
      "open": 17.329999923706055,
      "high": 17.350000381469727,
      "low": 17,
      "close": 17.149999618530273,
      "volume": 2068700
    },
    {
      "time": "2026-04-13",
      "open": 16.979999542236328,
      "high": 17.399999618530273,
      "low": 16.969999313354492,
      "close": 17.350000381469727,
      "volume": 2238200
    },
    {
      "time": "2026-04-14",
      "open": 17.829999923706055,
      "high": 18,
      "low": 17.780000686645508,
      "close": 17.860000610351562,
      "volume": 3797100
    },
    {
      "time": "2026-04-15",
      "open": 17.65999984741211,
      "high": 17.68000030517578,
      "low": 17.489999771118164,
      "close": 17.5,
      "volume": 2617900
    },
    {
      "time": "2026-04-16",
      "open": 17.260000228881836,
      "high": 17.270000457763672,
      "low": 16.790000915527344,
      "close": 17.1299991607666,
      "volume": 2759200
    },
    {
      "time": "2026-04-17",
      "open": 18,
      "high": 18.149999618530273,
      "low": 17.780000686645508,
      "close": 18,
      "volume": 3640100
    },
    {
      "time": "2026-04-20",
      "open": 17.389999389648438,
      "high": 17.459999084472656,
      "low": 17.1200008392334,
      "close": 17.329999923706055,
      "volume": 3881900
    },
    {
      "time": "2026-04-21",
      "open": 16.440000534057617,
      "high": 16.56999969482422,
      "low": 15.600000381469727,
      "close": 15.8100004196167,
      "volume": 5981100
    },
    {
      "time": "2026-04-22",
      "open": 15.680000305175781,
      "high": 15.760000228881836,
      "low": 15.470000267028809,
      "close": 15.670000076293945,
      "volume": 5619200
    },
    {
      "time": "2026-04-23",
      "open": 15.34000015258789,
      "high": 15.9399995803833,
      "low": 15.289999961853027,
      "close": 15.680000305175781,
      "volume": 3714800
    },
    {
      "time": "2026-04-24",
      "open": 15.399999618530273,
      "high": 15.5600004196167,
      "low": 15.350000381469727,
      "close": 15.40999984741211,
      "volume": 1461300
    },
    {
      "time": "2026-04-27",
      "open": 15.5600004196167,
      "high": 15.640000343322754,
      "low": 15.369999885559082,
      "close": 15.510000228881836,
      "volume": 2164300
    },
    {
      "time": "2026-04-28",
      "open": 15.229999542236328,
      "high": 15.449999809265137,
      "low": 15.220000267028809,
      "close": 15.420000076293945,
      "volume": 1997100
    },
    {
      "time": "2026-04-29",
      "open": 15.149999618530273,
      "high": 15.1899995803833,
      "low": 14.850000381469727,
      "close": 14.880000114440918,
      "volume": 5547100
    },
    {
      "time": "2026-04-30",
      "open": 16.25,
      "high": 16.270000457763672,
      "low": 15.84000015258789,
      "close": 16.139999389648438,
      "volume": 4863200
    },
    {
      "time": "2026-05-01",
      "open": 16.1200008392334,
      "high": 16.479999542236328,
      "low": 16.059999465942383,
      "close": 16.34000015258789,
      "volume": 6959900
    },
    {
      "time": "2026-05-04",
      "open": 16.229999542236328,
      "high": 16.34000015258789,
      "low": 16.020000457763672,
      "close": 16.139999389648438,
      "volume": 1691500
    },
    {
      "time": "2026-05-05",
      "open": 16.260000228881836,
      "high": 16.40999984741211,
      "low": 16.1200008392334,
      "close": 16.3799991607666,
      "volume": 2031600
    },
    {
      "time": "2026-05-06",
      "open": 17.260000228881836,
      "high": 17.579999923706055,
      "low": 17.260000228881836,
      "close": 17.40999984741211,
      "volume": 2254400
    },
    {
      "time": "2026-05-07",
      "open": 17.399999618530273,
      "high": 17.520000457763672,
      "low": 16.8799991607666,
      "close": 16.93000030517578,
      "volume": 2438100
    },
    {
      "time": "2026-05-08",
      "open": 16.959999084472656,
      "high": 17.040000915527344,
      "low": 16.639999389648438,
      "close": 16.790000915527344,
      "volume": 1798000
    },
    {
      "time": "2026-05-11",
      "open": 16.549999237060547,
      "high": 16.829999923706055,
      "low": 16.469999313354492,
      "close": 16.700000762939453,
      "volume": 2287400
    },
    {
      "time": "2026-05-12",
      "open": 16.15999984741211,
      "high": 16.299999237060547,
      "low": 16.079999923706055,
      "close": 16.280000686645508,
      "volume": 2613200
    },
    {
      "time": "2026-05-13",
      "open": 16.18000030517578,
      "high": 16.479999542236328,
      "low": 16.15999984741211,
      "close": 16.360000610351562,
      "volume": 2601200
    },
    {
      "time": "2026-05-14",
      "open": 16.270000457763672,
      "high": 16.309999465942383,
      "low": 15.960000038146973,
      "close": 16.010000228881836,
      "volume": 3190300
    },
    {
      "time": "2026-05-15",
      "open": 15.40999984741211,
      "high": 15.479999542236328,
      "low": 15.220000267028809,
      "close": 15.260000228881836,
      "volume": 2103000
    },
    {
      "time": "2026-05-18",
      "open": 15.739999771118164,
      "high": 15.829999923706055,
      "low": 15.420000076293945,
      "close": 15.529999732971191,
      "volume": 2610800
    },
    {
      "time": "2026-05-19",
      "open": 15.670000076293945,
      "high": 15.75,
      "low": 15.550000190734863,
      "close": 15.59000015258789,
      "volume": 2005100
    },
    {
      "time": "2026-05-20",
      "open": 16.040000915527344,
      "high": 16.549999237060547,
      "low": 15.989999771118164,
      "close": 16.520000457763672,
      "volume": 3113200
    },
    {
      "time": "2026-05-21",
      "open": 16.25,
      "high": 16.56999969482422,
      "low": 16.219999313354492,
      "close": 16.420000076293945,
      "volume": 3324900
    },
    {
      "time": "2026-05-22",
      "open": 16.809999465942383,
      "high": 16.860000610351562,
      "low": 16.549999237060547,
      "close": 16.75,
      "volume": 1771000
    },
    {
      "time": "2026-05-26",
      "open": 17.100000381469727,
      "high": 17.239999771118164,
      "low": 16.950000762939453,
      "close": 17,
      "volume": 2909500
    },
    {
      "time": "2026-05-27",
      "open": 17.420000076293945,
      "high": 17.489999771118164,
      "low": 17.219999313354492,
      "close": 17.329999923706055,
      "volume": 1836600
    },
    {
      "time": "2026-05-28",
      "open": 17.43000030517578,
      "high": 17.790000915527344,
      "low": 17.40999984741211,
      "close": 17.729999542236328,
      "volume": 2138700
    },
    {
      "time": "2026-05-29",
      "open": 17.959999084472656,
      "high": 18.149999618530273,
      "low": 17.84000015258789,
      "close": 17.950000762939453,
      "volume": 3166700
    },
    {
      "time": "2026-06-01",
      "open": 17.280000686645508,
      "high": 17.350000381469727,
      "low": 16.920000076293945,
      "close": 17.06999969482422,
      "volume": 2595400
    },
    {
      "time": "2026-06-02",
      "open": 17.200000762939453,
      "high": 17.350000381469727,
      "low": 17.100000381469727,
      "close": 17.18000030517578,
      "volume": 3097500
    },
    {
      "time": "2026-06-03",
      "open": 17.020000457763672,
      "high": 17.110000610351562,
      "low": 16.829999923706055,
      "close": 16.889999389648438,
      "volume": 1776800
    },
    {
      "time": "2026-06-04",
      "open": 16.989999771118164,
      "high": 17.100000381469727,
      "low": 16.940000534057617,
      "close": 17.030000686645508,
      "volume": 1148400
    },
    {
      "time": "2026-06-05",
      "open": 17.030000686645508,
      "high": 17.059999465942383,
      "low": 16.610000610351562,
      "close": 16.770000457763672,
      "volume": 1590500
    },
    {
      "time": "2026-06-08",
      "open": 16.850000381469727,
      "high": 16.899999618530273,
      "low": 16.700000762939453,
      "close": 16.729999542236328,
      "volume": 1269700
    },
    {
      "time": "2026-06-09",
      "open": 17.09000015258789,
      "high": 17.139999389648438,
      "low": 16.25,
      "close": 16.579999923706055,
      "volume": 3151200
    },
    {
      "time": "2026-06-10",
      "open": 16.700000762939453,
      "high": 16.799999237060547,
      "low": 16.420000076293945,
      "close": 16.489999771118164,
      "volume": 2929500
    },
    {
      "time": "2026-06-11",
      "open": 16.639999389648438,
      "high": 17.299999237060547,
      "low": 16.6200008392334,
      "close": 17.290000915527344,
      "volume": 8022800
    },
    {
      "time": "2026-06-12",
      "open": 17.520000457763672,
      "high": 17.600000381469727,
      "low": 17.270000457763672,
      "close": 17.600000381469727,
      "volume": 5037800
    },
    {
      "time": "2026-06-15",
      "open": 18.489999771118164,
      "high": 18.5,
      "low": 18.100000381469727,
      "close": 18.219999313354492,
      "volume": 5379700
    },
    {
      "time": "2026-06-16",
      "open": 18.8799991607666,
      "high": 18.8799991607666,
      "low": 18.6200008392334,
      "close": 18.6200008392334,
      "volume": 1905300
    },
    {
      "time": "2026-06-17",
      "open": 18.65999984741211,
      "high": 18.829999923706055,
      "low": 18.329999923706055,
      "close": 18.440000534057617,
      "volume": 2525800
    },
    {
      "time": "2026-06-18",
      "open": 18.709999084472656,
      "high": 18.770000457763672,
      "low": 18.520000457763672,
      "close": 18.760000228881836,
      "volume": 1572700
    },
    {
      "time": "2026-06-22",
      "open": 18.860000610351562,
      "high": 18.8700008392334,
      "low": 18.6299991607666,
      "close": 18.780000686645508,
      "volume": 1558300
    },
    {
      "time": "2026-06-23",
      "open": 18.43000030517578,
      "high": 18.729999542236328,
      "low": 18.420000076293945,
      "close": 18.530000686645508,
      "volume": 1721100
    },
    {
      "time": "2026-06-24",
      "open": 18.479999542236328,
      "high": 18.799999237060547,
      "low": 18.440000534057617,
      "close": 18.649999618530273,
      "volume": 2361900
    },
    {
      "time": "2026-06-25",
      "open": 19.059999465942383,
      "high": 19.170000076293945,
      "low": 18.770000457763672,
      "close": 18.920000076293945,
      "volume": 3556700
    },
    {
      "time": "2026-06-26",
      "open": 18.549999237060547,
      "high": 18.799999237060547,
      "low": 18.520000457763672,
      "close": 18.610000610351562,
      "volume": 2186500
    },
    {
      "time": "2026-06-29",
      "open": 18.739999771118164,
      "high": 18.979999542236328,
      "low": 18.719999313354492,
      "close": 18.93000030517578,
      "volume": 2895600
    },
    {
      "time": "2026-06-30",
      "open": 19.209999084472656,
      "high": 19.34000015258789,
      "low": 19.139999389648438,
      "close": 19.25,
      "volume": 2122900
    },
    {
      "time": "2026-07-01",
      "open": 19.43000030517578,
      "high": 19.59000015258789,
      "low": 19.079999923706055,
      "close": 19.200000762939453,
      "volume": 10641700
    },
    {
      "time": "2026-07-02",
      "open": 19.8799991607666,
      "high": 20.040000915527344,
      "low": 19.510000228881836,
      "close": 19.6299991607666,
      "volume": 13352400
    },
    {
      "time": "2026-07-06",
      "open": 19.799999237060547,
      "high": 20.190000534057617,
      "low": 19.790000915527344,
      "close": 20.100000381469727,
      "volume": 2347400
    },
    {
      "time": "2026-07-07",
      "open": 19.649999618530273,
      "high": 19.690000534057617,
      "low": 19.219999313354492,
      "close": 19.3700008392334,
      "volume": 2143800
    },
    {
      "time": "2026-07-08",
      "open": 18.770000457763672,
      "high": 19,
      "low": 18.540000915527344,
      "close": 18.889999389648438,
      "volume": 2136600
    },
    {
      "time": "2026-07-09",
      "open": 19.149999618530273,
      "high": 19.389999389648438,
      "low": 19.1200008392334,
      "close": 19.309999465942383,
      "volume": 942900
    },
    {
      "time": "2026-07-10",
      "open": 19.1299991607666,
      "high": 19.3799991607666,
      "low": 19.010000228881836,
      "close": 19.31999969482422,
      "volume": 1546500
    },
    {
      "time": "2026-07-13",
      "open": 19,
      "high": 19,
      "low": 18.770000457763672,
      "close": 18.829999923706055,
      "volume": 1523900
    },
    {
      "time": "2026-07-14",
      "open": 18.709999084472656,
      "high": 18.93000030517578,
      "low": 18.670000076293945,
      "close": 18.709999084472656,
      "volume": 4950600
    },
    {
      "time": "2026-07-15",
      "open": 18.84000015258789,
      "high": 18.90999984741211,
      "low": 18.6200008392334,
      "close": 18.850000381469727,
      "volume": 1849400
    },
    {
      "time": "2026-07-16",
      "open": 18.530000686645508,
      "high": 18.649999618530273,
      "low": 18.350000381469727,
      "close": 18.489999771118164,
      "volume": 3575200
    },
    {
      "time": "2026-07-17",
      "open": 18.010000228881836,
      "high": 18.489999771118164,
      "low": 17.950000762939453,
      "close": 18.360000610351562,
      "volume": 1650000
    },
    {
      "time": "2026-07-20",
      "open": 18.440000534057617,
      "high": 18.5,
      "low": 18.09000015258789,
      "close": 18.1299991607666,
      "volume": 1339200
    },
    {
      "time": "2026-07-21",
      "open": 18.280000686645508,
      "high": 18.75,
      "low": 18.170000076293945,
      "close": 18.6200008392334,
      "volume": 1679900
    },
    {
      "time": "2026-07-22",
      "open": 18.690000534057617,
      "high": 18.940000534057617,
      "low": 18.670000076293945,
      "close": 18.93000030517578,
      "volume": 4176400
    },
    {
      "time": "2026-07-23",
      "open": 18.290000915527344,
      "high": 18.540000915527344,
      "low": 18.079999923706055,
      "close": 18.170000076293945,
      "volume": 3999200
    },
    {
      "time": "2026-07-24",
      "open": 18.540000915527344,
      "high": 18.989999771118164,
      "low": 18.510000228881836,
      "close": 18.809999465942383,
      "volume": 650991
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 14.880599994659423
    },
    {
      "time": "2025-10-06",
      "value": 14.926999988555908
    },
    {
      "time": "2025-10-07",
      "value": 14.97439998626709
    },
    {
      "time": "2025-10-08",
      "value": 15.018199996948242
    },
    {
      "time": "2025-10-09",
      "value": 15.065200004577637
    },
    {
      "time": "2025-10-10",
      "value": 15.087200012207031
    },
    {
      "time": "2025-10-13",
      "value": 15.107400016784668
    },
    {
      "time": "2025-10-14",
      "value": 15.117200031280518
    },
    {
      "time": "2025-10-15",
      "value": 15.128000030517578
    },
    {
      "time": "2025-10-16",
      "value": 15.141600036621094
    },
    {
      "time": "2025-10-17",
      "value": 15.151600036621094
    },
    {
      "time": "2025-10-20",
      "value": 15.167400035858154
    },
    {
      "time": "2025-10-21",
      "value": 15.178800048828125
    },
    {
      "time": "2025-10-22",
      "value": 15.180200042724609
    },
    {
      "time": "2025-10-23",
      "value": 15.181600036621093
    },
    {
      "time": "2025-10-24",
      "value": 15.179400043487549
    },
    {
      "time": "2025-10-27",
      "value": 15.190400047302246
    },
    {
      "time": "2025-10-28",
      "value": 15.198600044250488
    },
    {
      "time": "2025-10-29",
      "value": 15.220600051879883
    },
    {
      "time": "2025-10-30",
      "value": 15.252800045013428
    },
    {
      "time": "2025-10-31",
      "value": 15.283000049591065
    },
    {
      "time": "2025-11-03",
      "value": 15.304800052642822
    },
    {
      "time": "2025-11-04",
      "value": 15.321200065612793
    },
    {
      "time": "2025-11-05",
      "value": 15.33940008163452
    },
    {
      "time": "2025-11-06",
      "value": 15.352600078582764
    },
    {
      "time": "2025-11-07",
      "value": 15.372000064849853
    },
    {
      "time": "2025-11-10",
      "value": 15.392800064086915
    },
    {
      "time": "2025-11-11",
      "value": 15.409400062561035
    },
    {
      "time": "2025-11-12",
      "value": 15.425600051879883
    },
    {
      "time": "2025-11-13",
      "value": 15.429400062561035
    },
    {
      "time": "2025-11-14",
      "value": 15.424800052642823
    },
    {
      "time": "2025-11-17",
      "value": 15.413600044250488
    },
    {
      "time": "2025-11-18",
      "value": 15.398800048828125
    },
    {
      "time": "2025-11-19",
      "value": 15.379000053405761
    },
    {
      "time": "2025-11-20",
      "value": 15.34800006866455
    },
    {
      "time": "2025-11-21",
      "value": 15.312400074005128
    },
    {
      "time": "2025-11-24",
      "value": 15.264000072479249
    },
    {
      "time": "2025-11-25",
      "value": 15.228000068664551
    },
    {
      "time": "2025-11-26",
      "value": 15.199600086212158
    },
    {
      "time": "2025-11-28",
      "value": 15.1728000831604
    },
    {
      "time": "2025-12-01",
      "value": 15.135800075531005
    },
    {
      "time": "2025-12-02",
      "value": 15.096600074768066
    },
    {
      "time": "2025-12-03",
      "value": 15.063400058746337
    },
    {
      "time": "2025-12-04",
      "value": 15.034800052642822
    },
    {
      "time": "2025-12-05",
      "value": 15.007800045013427
    },
    {
      "time": "2025-12-08",
      "value": 14.987400035858155
    },
    {
      "time": "2025-12-09",
      "value": 14.96680004119873
    },
    {
      "time": "2025-12-10",
      "value": 14.942400016784667
    },
    {
      "time": "2025-12-11",
      "value": 14.916600036621094
    },
    {
      "time": "2025-12-12",
      "value": 14.895000038146973
    },
    {
      "time": "2025-12-15",
      "value": 14.873400039672852
    },
    {
      "time": "2025-12-16",
      "value": 14.8596000289917
    },
    {
      "time": "2025-12-17",
      "value": 14.846600017547608
    },
    {
      "time": "2025-12-18",
      "value": 14.841000003814697
    },
    {
      "time": "2025-12-19",
      "value": 14.84659999847412
    },
    {
      "time": "2025-12-22",
      "value": 14.856199989318847
    },
    {
      "time": "2025-12-23",
      "value": 14.865599994659425
    },
    {
      "time": "2025-12-24",
      "value": 14.877799987792969
    },
    {
      "time": "2025-12-26",
      "value": 14.893799991607667
    },
    {
      "time": "2025-12-29",
      "value": 14.897599983215333
    },
    {
      "time": "2025-12-30",
      "value": 14.909599990844727
    },
    {
      "time": "2025-12-31",
      "value": 14.916199989318848
    },
    {
      "time": "2026-01-02",
      "value": 14.93840000152588
    },
    {
      "time": "2026-01-05",
      "value": 14.977000007629394
    },
    {
      "time": "2026-01-06",
      "value": 15.019400005340577
    },
    {
      "time": "2026-01-07",
      "value": 15.061599979400635
    },
    {
      "time": "2026-01-08",
      "value": 15.10359998703003
    },
    {
      "time": "2026-01-09",
      "value": 15.154799995422364
    },
    {
      "time": "2026-01-12",
      "value": 15.197600002288818
    },
    {
      "time": "2026-01-13",
      "value": 15.241800003051758
    },
    {
      "time": "2026-01-14",
      "value": 15.27920000076294
    },
    {
      "time": "2026-01-15",
      "value": 15.317600002288819
    },
    {
      "time": "2026-01-16",
      "value": 15.366199989318847
    },
    {
      "time": "2026-01-20",
      "value": 15.40619997024536
    },
    {
      "time": "2026-01-21",
      "value": 15.447399978637696
    },
    {
      "time": "2026-01-22",
      "value": 15.482199974060059
    },
    {
      "time": "2026-01-23",
      "value": 15.516799964904784
    },
    {
      "time": "2026-01-26",
      "value": 15.555999965667725
    },
    {
      "time": "2026-01-27",
      "value": 15.592199974060058
    },
    {
      "time": "2026-01-28",
      "value": 15.633999977111817
    },
    {
      "time": "2026-01-29",
      "value": 15.680799980163574
    },
    {
      "time": "2026-01-30",
      "value": 15.729999980926515
    },
    {
      "time": "2026-02-02",
      "value": 15.787599983215332
    },
    {
      "time": "2026-02-03",
      "value": 15.84979995727539
    },
    {
      "time": "2026-02-04",
      "value": 15.911199951171875
    },
    {
      "time": "2026-02-05",
      "value": 15.963599948883056
    },
    {
      "time": "2026-02-06",
      "value": 16.03479995727539
    },
    {
      "time": "2026-02-09",
      "value": 16.111999969482422
    },
    {
      "time": "2026-02-10",
      "value": 16.17439994812012
    },
    {
      "time": "2026-02-11",
      "value": 16.23759994506836
    },
    {
      "time": "2026-02-12",
      "value": 16.30059995651245
    },
    {
      "time": "2026-02-13",
      "value": 16.375999965667724
    },
    {
      "time": "2026-02-17",
      "value": 16.439199981689452
    },
    {
      "time": "2026-02-18",
      "value": 16.507999992370607
    },
    {
      "time": "2026-02-19",
      "value": 16.578199996948243
    },
    {
      "time": "2026-02-20",
      "value": 16.644199981689454
    },
    {
      "time": "2026-02-23",
      "value": 16.70979999542236
    },
    {
      "time": "2026-02-24",
      "value": 16.768600006103515
    },
    {
      "time": "2026-02-25",
      "value": 16.835400009155272
    },
    {
      "time": "2026-02-26",
      "value": 16.91099998474121
    },
    {
      "time": "2026-02-27",
      "value": 16.987000007629394
    },
    {
      "time": "2026-03-02",
      "value": 17.055600032806396
    },
    {
      "time": "2026-03-03",
      "value": 17.11000003814697
    },
    {
      "time": "2026-03-04",
      "value": 17.173600063323974
    },
    {
      "time": "2026-03-05",
      "value": 17.205200061798095
    },
    {
      "time": "2026-03-06",
      "value": 17.233400077819823
    },
    {
      "time": "2026-03-09",
      "value": 17.255000076293946
    },
    {
      "time": "2026-03-10",
      "value": 17.29860008239746
    },
    {
      "time": "2026-03-11",
      "value": 17.335200061798094
    },
    {
      "time": "2026-03-12",
      "value": 17.37060007095337
    },
    {
      "time": "2026-03-13",
      "value": 17.384200077056885
    },
    {
      "time": "2026-03-16",
      "value": 17.40240005493164
    },
    {
      "time": "2026-03-17",
      "value": 17.41300003051758
    },
    {
      "time": "2026-03-18",
      "value": 17.41020004272461
    },
    {
      "time": "2026-03-19",
      "value": 17.39140007019043
    },
    {
      "time": "2026-03-20",
      "value": 17.358400077819823
    },
    {
      "time": "2026-03-23",
      "value": 17.334400062561034
    },
    {
      "time": "2026-03-24",
      "value": 17.292800064086915
    },
    {
      "time": "2026-03-25",
      "value": 17.262800064086914
    },
    {
      "time": "2026-03-26",
      "value": 17.218600063323976
    },
    {
      "time": "2026-03-27",
      "value": 17.165200061798096
    },
    {
      "time": "2026-03-30",
      "value": 17.11160005569458
    },
    {
      "time": "2026-03-31",
      "value": 17.070200061798097
    },
    {
      "time": "2026-04-01",
      "value": 17.04880006790161
    },
    {
      "time": "2026-04-02",
      "value": 17.02400005340576
    },
    {
      "time": "2026-04-06",
      "value": 17.00160005569458
    },
    {
      "time": "2026-04-07",
      "value": 16.966800060272217
    },
    {
      "time": "2026-04-08",
      "value": 16.966400051116942
    },
    {
      "time": "2026-04-09",
      "value": 16.969000034332275
    },
    {
      "time": "2026-04-10",
      "value": 16.975000019073487
    },
    {
      "time": "2026-04-13",
      "value": 16.983600025177
    },
    {
      "time": "2026-04-14",
      "value": 17.00440004348755
    },
    {
      "time": "2026-04-15",
      "value": 17.012800045013428
    },
    {
      "time": "2026-04-16",
      "value": 17.012800045013428
    },
    {
      "time": "2026-04-17",
      "value": 17.032800045013428
    },
    {
      "time": "2026-04-20",
      "value": 17.053000049591063
    },
    {
      "time": "2026-04-21",
      "value": 17.030400047302248
    },
    {
      "time": "2026-04-22",
      "value": 16.98860004425049
    },
    {
      "time": "2026-04-23",
      "value": 16.959400062561034
    },
    {
      "time": "2026-04-24",
      "value": 16.92260005950928
    },
    {
      "time": "2026-04-27",
      "value": 16.892600059509277
    },
    {
      "time": "2026-04-28",
      "value": 16.84860004425049
    },
    {
      "time": "2026-04-29",
      "value": 16.794200038909914
    },
    {
      "time": "2026-04-30",
      "value": 16.75640001296997
    },
    {
      "time": "2026-05-01",
      "value": 16.72160001754761
    },
    {
      "time": "2026-05-04",
      "value": 16.67640001296997
    },
    {
      "time": "2026-05-05",
      "value": 16.64179998397827
    },
    {
      "time": "2026-05-06",
      "value": 16.631599979400633
    },
    {
      "time": "2026-05-07",
      "value": 16.606399974823
    },
    {
      "time": "2026-05-08",
      "value": 16.571200008392335
    },
    {
      "time": "2026-05-11",
      "value": 16.532800006866456
    },
    {
      "time": "2026-05-12",
      "value": 16.491000003814698
    },
    {
      "time": "2026-05-13",
      "value": 16.465000019073486
    },
    {
      "time": "2026-05-14",
      "value": 16.414400005340575
    },
    {
      "time": "2026-05-15",
      "value": 16.37140001296997
    },
    {
      "time": "2026-05-18",
      "value": 16.34
    },
    {
      "time": "2026-05-19",
      "value": 16.314799995422362
    },
    {
      "time": "2026-05-20",
      "value": 16.288199996948244
    },
    {
      "time": "2026-05-21",
      "value": 16.264000015258787
    },
    {
      "time": "2026-05-22",
      "value": 16.25220001220703
    },
    {
      "time": "2026-05-26",
      "value": 16.265200004577636
    },
    {
      "time": "2026-05-27",
      "value": 16.279200019836427
    },
    {
      "time": "2026-05-28",
      "value": 16.297400016784668
    },
    {
      "time": "2026-05-29",
      "value": 16.321000022888185
    },
    {
      "time": "2026-06-01",
      "value": 16.34
    },
    {
      "time": "2026-06-02",
      "value": 16.37400001525879
    },
    {
      "time": "2026-06-03",
      "value": 16.388600006103516
    },
    {
      "time": "2026-06-04",
      "value": 16.41580001831055
    },
    {
      "time": "2026-06-05",
      "value": 16.429200019836426
    },
    {
      "time": "2026-06-08",
      "value": 16.454600009918213
    },
    {
      "time": "2026-06-09",
      "value": 16.491200008392333
    },
    {
      "time": "2026-06-10",
      "value": 16.529600009918212
    },
    {
      "time": "2026-06-11",
      "value": 16.567000026702882
    },
    {
      "time": "2026-06-12",
      "value": 16.59420003890991
    },
    {
      "time": "2026-06-15",
      "value": 16.643000030517577
    },
    {
      "time": "2026-06-16",
      "value": 16.69660005569458
    },
    {
      "time": "2026-06-17",
      "value": 16.755800075531006
    },
    {
      "time": "2026-06-18",
      "value": 16.78620008468628
    },
    {
      "time": "2026-06-22",
      "value": 16.814200115203857
    },
    {
      "time": "2026-06-23",
      "value": 16.841800136566164
    },
    {
      "time": "2026-06-24",
      "value": 16.867800121307372
    },
    {
      "time": "2026-06-25",
      "value": 16.88900011062622
    },
    {
      "time": "2026-06-26",
      "value": 16.91120012283325
    },
    {
      "time": "2026-06-29",
      "value": 16.947200145721435
    },
    {
      "time": "2026-06-30",
      "value": 16.972200145721434
    },
    {
      "time": "2026-07-01",
      "value": 17.009600162506104
    },
    {
      "time": "2026-07-02",
      "value": 17.0860001373291
    },
    {
      "time": "2026-07-06",
      "value": 17.174600143432617
    },
    {
      "time": "2026-07-07",
      "value": 17.24840015411377
    },
    {
      "time": "2026-07-08",
      "value": 17.318000144958496
    },
    {
      "time": "2026-07-09",
      "value": 17.394000129699705
    },
    {
      "time": "2026-07-10",
      "value": 17.472000122070312
    },
    {
      "time": "2026-07-13",
      "value": 17.551000118255615
    },
    {
      "time": "2026-07-14",
      "value": 17.6024001121521
    },
    {
      "time": "2026-07-15",
      "value": 17.652600116729737
    },
    {
      "time": "2026-07-16",
      "value": 17.69960012435913
    },
    {
      "time": "2026-07-17",
      "value": 17.73920015335083
    },
    {
      "time": "2026-07-20",
      "value": 17.75360013961792
    },
    {
      "time": "2026-07-21",
      "value": 17.78740015029907
    },
    {
      "time": "2026-07-22",
      "value": 17.830200138092042
    },
    {
      "time": "2026-07-23",
      "value": 17.85960012435913
    },
    {
      "time": "2026-07-24",
      "value": 17.91020009994507
    }
  ],
  "analysis": null
}