{
  "ok": true,
  "cached": false,
  "ticker": "SCIJX",
  "price": 23.04,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 20.950000762939453,
      "high": 20.950000762939453,
      "low": 20.950000762939453,
      "close": 20.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 20.690000534057617,
      "close": 20.690000534057617,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 20.719999313354492,
      "high": 20.719999313354492,
      "low": 20.719999313354492,
      "close": 20.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 20.5,
      "high": 20.5,
      "low": 20.5,
      "close": 20.5,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 20.239999771118164,
      "high": 20.239999771118164,
      "low": 20.239999771118164,
      "close": 20.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 20.190000534057617,
      "high": 20.190000534057617,
      "low": 20.190000534057617,
      "close": 20.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 20.40999984741211,
      "high": 20.40999984741211,
      "low": 20.40999984741211,
      "close": 20.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 20.3700008392334,
      "high": 20.3700008392334,
      "low": 20.3700008392334,
      "close": 20.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 20.40999984741211,
      "high": 20.40999984741211,
      "low": 20.40999984741211,
      "close": 20.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 20.6299991607666,
      "high": 20.6299991607666,
      "low": 20.6299991607666,
      "close": 20.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 20.719999313354492,
      "high": 20.719999313354492,
      "low": 20.719999313354492,
      "close": 20.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 20.610000610351562,
      "high": 20.610000610351562,
      "low": 20.610000610351562,
      "close": 20.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.93000030517578,
      "close": 20.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 21.079999923706055,
      "high": 21.079999923706055,
      "low": 21.079999923706055,
      "close": 21.079999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 21.040000915527344,
      "high": 21.040000915527344,
      "low": 21.040000915527344,
      "close": 21.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 21.190000534057617,
      "high": 21.190000534057617,
      "low": 21.190000534057617,
      "close": 21.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 21.239999771118164,
      "high": 21.239999771118164,
      "low": 21.239999771118164,
      "close": 21.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 21.18000030517578,
      "high": 21.18000030517578,
      "low": 21.18000030517578,
      "close": 21.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 21.229999542236328,
      "high": 21.229999542236328,
      "low": 21.229999542236328,
      "close": 21.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 21.110000610351562,
      "high": 21.110000610351562,
      "low": 21.110000610351562,
      "close": 21.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 21.389999389648438,
      "high": 21.389999389648438,
      "low": 21.389999389648438,
      "close": 21.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 21.200000762939453,
      "high": 21.200000762939453,
      "low": 21.200000762939453,
      "close": 21.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 21.280000686645508,
      "high": 21.280000686645508,
      "low": 21.280000686645508,
      "close": 21.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 21.190000534057617,
      "high": 21.190000534057617,
      "low": 21.190000534057617,
      "close": 21.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 21.229999542236328,
      "high": 21.229999542236328,
      "low": 21.229999542236328,
      "close": 21.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 21.06999969482422,
      "high": 21.06999969482422,
      "low": 21.06999969482422,
      "close": 21.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 20.8799991607666,
      "high": 20.8799991607666,
      "low": 20.8799991607666,
      "close": 20.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 20.989999771118164,
      "high": 20.989999771118164,
      "low": 20.989999771118164,
      "close": 20.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 21.1299991607666,
      "high": 21.1299991607666,
      "low": 21.1299991607666,
      "close": 21.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 21.239999771118164,
      "high": 21.239999771118164,
      "low": 21.239999771118164,
      "close": 21.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 21.420000076293945,
      "high": 21.420000076293945,
      "low": 21.420000076293945,
      "close": 21.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 21.3700008392334,
      "high": 21.3700008392334,
      "low": 21.3700008392334,
      "close": 21.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 21.399999618530273,
      "high": 21.399999618530273,
      "low": 21.399999618530273,
      "close": 21.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 21.549999237060547,
      "high": 21.549999237060547,
      "low": 21.549999237060547,
      "close": 21.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 21.459999084472656,
      "high": 21.459999084472656,
      "low": 21.459999084472656,
      "close": 21.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 21.6200008392334,
      "high": 21.6200008392334,
      "low": 21.6200008392334,
      "close": 21.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 21.6299991607666,
      "high": 21.6299991607666,
      "low": 21.6299991607666,
      "close": 21.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 21.670000076293945,
      "high": 21.670000076293945,
      "low": 21.670000076293945,
      "close": 21.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 21.770000457763672,
      "high": 21.770000457763672,
      "low": 21.770000457763672,
      "close": 21.770000457763672,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 21.579999923706055,
      "high": 21.579999923706055,
      "low": 21.579999923706055,
      "close": 21.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 21.65999984741211,
      "high": 21.65999984741211,
      "low": 21.65999984741211,
      "close": 21.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 21.610000610351562,
      "high": 21.610000610351562,
      "low": 21.610000610351562,
      "close": 21.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 21.510000228881836,
      "high": 21.510000228881836,
      "low": 21.510000228881836,
      "close": 21.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 21.389999389648438,
      "high": 21.389999389648438,
      "low": 21.389999389648438,
      "close": 21.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 21.489999771118164,
      "high": 21.489999771118164,
      "low": 21.489999771118164,
      "close": 21.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 21.520000457763672,
      "high": 21.520000457763672,
      "low": 21.520000457763672,
      "close": 21.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 21.670000076293945,
      "high": 21.670000076293945,
      "low": 21.670000076293945,
      "close": 21.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 21.84000015258789,
      "high": 21.84000015258789,
      "low": 21.84000015258789,
      "close": 21.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 21.940000534057617,
      "high": 21.940000534057617,
      "low": 21.940000534057617,
      "close": 21.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 22.09000015258789,
      "high": 22.09000015258789,
      "low": 22.09000015258789,
      "close": 22.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 22.229999542236328,
      "high": 22.229999542236328,
      "low": 22.229999542236328,
      "close": 22.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 21.989999771118164,
      "high": 21.989999771118164,
      "low": 21.989999771118164,
      "close": 21.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 22.09000015258789,
      "high": 22.09000015258789,
      "low": 22.09000015258789,
      "close": 22.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 22.06999969482422,
      "high": 22.06999969482422,
      "low": 22.06999969482422,
      "close": 22.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 21.469999313354492,
      "high": 21.469999313354492,
      "low": 21.469999313354492,
      "close": 21.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 21.889999389648438,
      "high": 21.889999389648438,
      "low": 21.889999389648438,
      "close": 21.889999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 21.860000610351562,
      "high": 21.860000610351562,
      "low": 21.860000610351562,
      "close": 21.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 22.049999237060547,
      "high": 22.049999237060547,
      "low": 22.049999237060547,
      "close": 22.049999237060547,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 22.100000381469727,
      "high": 22.100000381469727,
      "low": 22.100000381469727,
      "close": 22.100000381469727,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 22.329999923706055,
      "high": 22.329999923706055,
      "low": 22.329999923706055,
      "close": 22.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 22.260000228881836,
      "high": 22.260000228881836,
      "low": 22.260000228881836,
      "close": 22.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 22.1200008392334,
      "high": 22.1200008392334,
      "low": 22.1200008392334,
      "close": 22.1200008392334,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 22.219999313354492,
      "high": 22.219999313354492,
      "low": 22.219999313354492,
      "close": 22.219999313354492,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 22.290000915527344,
      "high": 22.290000915527344,
      "low": 22.290000915527344,
      "close": 22.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.530000686645508,
      "close": 22.530000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 22.450000762939453,
      "high": 22.450000762939453,
      "low": 22.450000762939453,
      "close": 22.450000762939453,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 22.260000228881836,
      "high": 22.260000228881836,
      "low": 22.260000228881836,
      "close": 22.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 22.170000076293945,
      "high": 22.170000076293945,
      "low": 22.170000076293945,
      "close": 22.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 22.149999618530273,
      "high": 22.149999618530273,
      "low": 22.149999618530273,
      "close": 22.149999618530273,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 22.219999313354492,
      "high": 22.219999313354492,
      "low": 22.219999313354492,
      "close": 22.219999313354492,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 21.90999984741211,
      "high": 21.90999984741211,
      "low": 21.90999984741211,
      "close": 21.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 22.09000015258789,
      "high": 22.09000015258789,
      "low": 22.09000015258789,
      "close": 22.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 21.920000076293945,
      "high": 21.920000076293945,
      "low": 21.920000076293945,
      "close": 21.920000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 21.950000762939453,
      "high": 21.950000762939453,
      "low": 21.950000762939453,
      "close": 21.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 22.139999389648438,
      "high": 22.139999389648438,
      "low": 22.139999389648438,
      "close": 22.139999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 22.270000457763672,
      "high": 22.270000457763672,
      "low": 22.270000457763672,
      "close": 22.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 22.31999969482422,
      "high": 22.31999969482422,
      "low": 22.31999969482422,
      "close": 22.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 21.989999771118164,
      "high": 21.989999771118164,
      "low": 21.989999771118164,
      "close": 21.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 21.989999771118164,
      "high": 21.989999771118164,
      "low": 21.989999771118164,
      "close": 21.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 21.65999984741211,
      "high": 21.65999984741211,
      "low": 21.65999984741211,
      "close": 21.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 21.510000228881836,
      "high": 21.510000228881836,
      "low": 21.510000228881836,
      "close": 21.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 21.420000076293945,
      "high": 21.420000076293945,
      "low": 21.420000076293945,
      "close": 21.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 21.030000686645508,
      "high": 21.030000686645508,
      "low": 21.030000686645508,
      "close": 21.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 21.3700008392334,
      "high": 21.3700008392334,
      "low": 21.3700008392334,
      "close": 21.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 21.450000762939453,
      "high": 21.450000762939453,
      "low": 21.450000762939453,
      "close": 21.450000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 21.639999389648438,
      "high": 21.639999389648438,
      "low": 21.639999389648438,
      "close": 21.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 21.780000686645508,
      "high": 21.780000686645508,
      "low": 21.780000686645508,
      "close": 21.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 21.8700008392334,
      "high": 21.8700008392334,
      "low": 21.8700008392334,
      "close": 21.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 21.799999237060547,
      "high": 21.799999237060547,
      "low": 21.799999237060547,
      "close": 21.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 21.93000030517578,
      "high": 21.93000030517578,
      "low": 21.93000030517578,
      "close": 21.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 21.989999771118164,
      "high": 21.989999771118164,
      "low": 21.989999771118164,
      "close": 21.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 21.920000076293945,
      "high": 21.920000076293945,
      "low": 21.920000076293945,
      "close": 21.920000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 21.84000015258789,
      "high": 21.84000015258789,
      "low": 21.84000015258789,
      "close": 21.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 22.079999923706055,
      "high": 22.079999923706055,
      "low": 22.079999923706055,
      "close": 22.079999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 22.110000610351562,
      "high": 22.110000610351562,
      "low": 22.110000610351562,
      "close": 22.110000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 21.899999618530273,
      "high": 21.899999618530273,
      "low": 21.899999618530273,
      "close": 21.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 22.030000686645508,
      "high": 22.030000686645508,
      "low": 22.030000686645508,
      "close": 22.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 21.93000030517578,
      "high": 21.93000030517578,
      "low": 21.93000030517578,
      "close": 21.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 21.719999313354492,
      "high": 21.719999313354492,
      "low": 21.719999313354492,
      "close": 21.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 21.8799991607666,
      "high": 21.8799991607666,
      "low": 21.8799991607666,
      "close": 21.8799991607666,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 21.989999771118164,
      "high": 21.989999771118164,
      "low": 21.989999771118164,
      "close": 21.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 22.06999969482422,
      "high": 22.06999969482422,
      "low": 22.06999969482422,
      "close": 22.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 22.239999771118164,
      "high": 22.239999771118164,
      "low": 22.239999771118164,
      "close": 22.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 22.270000457763672,
      "high": 22.270000457763672,
      "low": 22.270000457763672,
      "close": 22.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 21.639999389648438,
      "high": 21.639999389648438,
      "low": 21.639999389648438,
      "close": 21.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 21.670000076293945,
      "high": 21.670000076293945,
      "low": 21.670000076293945,
      "close": 21.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 21.6299991607666,
      "high": 21.6299991607666,
      "low": 21.6299991607666,
      "close": 21.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 21.8799991607666,
      "high": 21.8799991607666,
      "low": 21.8799991607666,
      "close": 21.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 22.170000076293945,
      "high": 22.170000076293945,
      "low": 22.170000076293945,
      "close": 22.170000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 22.190000534057617,
      "high": 22.190000534057617,
      "low": 22.190000534057617,
      "close": 22.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 22.010000228881836,
      "high": 22.010000228881836,
      "low": 22.010000228881836,
      "close": 22.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 22.020000457763672,
      "high": 22.020000457763672,
      "low": 22.020000457763672,
      "close": 22.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 22.280000686645508,
      "high": 22.280000686645508,
      "low": 22.280000686645508,
      "close": 22.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 22.239999771118164,
      "high": 22.239999771118164,
      "low": 22.239999771118164,
      "close": 22.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 22.219999313354492,
      "high": 22.219999313354492,
      "low": 22.219999313354492,
      "close": 22.219999313354492,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 21.8799991607666,
      "high": 21.8799991607666,
      "low": 21.8799991607666,
      "close": 21.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 22.049999237060547,
      "high": 22.049999237060547,
      "low": 22.049999237060547,
      "close": 22.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 22.1299991607666,
      "high": 22.1299991607666,
      "low": 22.1299991607666,
      "close": 22.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 22.280000686645508,
      "high": 22.280000686645508,
      "low": 22.280000686645508,
      "close": 22.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 22.3799991607666,
      "high": 22.3799991607666,
      "low": 22.3799991607666,
      "close": 22.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 22.65999984741211,
      "high": 22.65999984741211,
      "low": 22.65999984741211,
      "close": 22.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 22.43000030517578,
      "high": 22.43000030517578,
      "low": 22.43000030517578,
      "close": 22.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 22.399999618530273,
      "high": 22.399999618530273,
      "low": 22.399999618530273,
      "close": 22.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 22.190000534057617,
      "high": 22.190000534057617,
      "low": 22.190000534057617,
      "close": 22.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 22.399999618530273,
      "high": 22.399999618530273,
      "low": 22.399999618530273,
      "close": 22.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 22.200000762939453,
      "high": 22.200000762939453,
      "low": 22.200000762939453,
      "close": 22.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 22.09000015258789,
      "high": 22.09000015258789,
      "low": 22.09000015258789,
      "close": 22.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 21.969999313354492,
      "high": 21.969999313354492,
      "low": 21.969999313354492,
      "close": 21.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 22.43000030517578,
      "high": 22.43000030517578,
      "low": 22.43000030517578,
      "close": 22.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 22.6200008392334,
      "high": 22.6200008392334,
      "low": 22.6200008392334,
      "close": 22.6200008392334,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 22.719999313354492,
      "high": 22.719999313354492,
      "low": 22.719999313354492,
      "close": 22.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 22.8700008392334,
      "high": 22.8700008392334,
      "low": 22.8700008392334,
      "close": 22.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 22.670000076293945,
      "high": 22.670000076293945,
      "low": 22.670000076293945,
      "close": 22.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 22.739999771118164,
      "high": 22.739999771118164,
      "low": 22.739999771118164,
      "close": 22.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 22.709999084472656,
      "high": 22.709999084472656,
      "low": 22.709999084472656,
      "close": 22.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 22.809999465942383,
      "high": 22.809999465942383,
      "low": 22.809999465942383,
      "close": 22.809999465942383,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 22.780000686645508,
      "high": 22.780000686645508,
      "low": 22.780000686645508,
      "close": 22.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 22.770000457763672,
      "high": 22.770000457763672,
      "low": 22.770000457763672,
      "close": 22.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 22.920000076293945,
      "high": 22.920000076293945,
      "low": 22.920000076293945,
      "close": 22.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 23.059999465942383,
      "high": 23.059999465942383,
      "low": 23.059999465942383,
      "close": 23.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 23.049999237060547,
      "high": 23.049999237060547,
      "low": 23.049999237060547,
      "close": 23.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 22.59000015258789,
      "high": 22.59000015258789,
      "low": 22.59000015258789,
      "close": 22.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 21.829999923706055,
      "high": 21.829999923706055,
      "low": 21.829999923706055,
      "close": 21.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 22.020000457763672,
      "high": 22.020000457763672,
      "low": 22.020000457763672,
      "close": 22.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 21.639999389648438,
      "high": 21.639999389648438,
      "low": 21.639999389648438,
      "close": 21.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 21.440000534057617,
      "high": 21.440000534057617,
      "low": 21.440000534057617,
      "close": 21.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 21.610000610351562,
      "high": 21.610000610351562,
      "low": 21.610000610351562,
      "close": 21.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 21.600000381469727,
      "high": 21.600000381469727,
      "low": 21.600000381469727,
      "close": 21.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 21.530000686645508,
      "high": 21.530000686645508,
      "low": 21.530000686645508,
      "close": 21.530000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 21.09000015258789,
      "high": 21.09000015258789,
      "low": 21.09000015258789,
      "close": 21.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 20.959999084472656,
      "high": 20.959999084472656,
      "low": 20.959999084472656,
      "close": 20.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 21.420000076293945,
      "high": 21.420000076293945,
      "low": 21.420000076293945,
      "close": 21.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 21.389999389648438,
      "high": 21.389999389648438,
      "low": 21.389999389648438,
      "close": 21.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 20.90999984741211,
      "high": 20.90999984741211,
      "low": 20.90999984741211,
      "close": 20.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 20.8799991607666,
      "high": 20.8799991607666,
      "low": 20.8799991607666,
      "close": 20.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 20.329999923706055,
      "high": 20.329999923706055,
      "low": 20.329999923706055,
      "close": 20.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 20.809999465942383,
      "high": 20.809999465942383,
      "low": 20.809999465942383,
      "close": 20.809999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 20.6299991607666,
      "high": 20.6299991607666,
      "low": 20.6299991607666,
      "close": 20.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.93000030517578,
      "close": 20.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 20.43000030517578,
      "high": 20.43000030517578,
      "low": 20.43000030517578,
      "close": 20.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 20.239999771118164,
      "high": 20.239999771118164,
      "low": 20.239999771118164,
      "close": 20.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 20.260000228881836,
      "high": 20.260000228881836,
      "low": 20.260000228881836,
      "close": 20.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 20.889999389648438,
      "high": 20.889999389648438,
      "low": 20.889999389648438,
      "close": 20.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 21.190000534057617,
      "high": 21.190000534057617,
      "low": 21.190000534057617,
      "close": 21.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 21.020000457763672,
      "high": 21.020000457763672,
      "low": 21.020000457763672,
      "close": 21.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 21.06999969482422,
      "high": 21.06999969482422,
      "low": 21.06999969482422,
      "close": 21.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 21.049999237060547,
      "high": 21.049999237060547,
      "low": 21.049999237060547,
      "close": 21.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 21.93000030517578,
      "high": 21.93000030517578,
      "low": 21.93000030517578,
      "close": 21.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 21.8799991607666,
      "high": 21.8799991607666,
      "low": 21.8799991607666,
      "close": 21.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 21.920000076293945,
      "high": 21.920000076293945,
      "low": 21.920000076293945,
      "close": 21.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 22.15999984741211,
      "high": 22.15999984741211,
      "low": 22.15999984741211,
      "close": 22.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 22.31999969482422,
      "high": 22.31999969482422,
      "low": 22.31999969482422,
      "close": 22.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 22.309999465942383,
      "high": 22.309999465942383,
      "low": 22.309999465942383,
      "close": 22.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 22.290000915527344,
      "high": 22.290000915527344,
      "low": 22.290000915527344,
      "close": 22.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 22.600000381469727,
      "high": 22.600000381469727,
      "low": 22.600000381469727,
      "close": 22.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 22.469999313354492,
      "high": 22.469999313354492,
      "low": 22.469999313354492,
      "close": 22.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 22.110000610351562,
      "high": 22.110000610351562,
      "low": 22.110000610351562,
      "close": 22.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 22,
      "high": 22,
      "low": 22,
      "close": 22,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 22.329999923706055,
      "high": 22.329999923706055,
      "low": 22.329999923706055,
      "close": 22.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 22.200000762939453,
      "high": 22.200000762939453,
      "low": 22.200000762939453,
      "close": 22.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 21.950000762939453,
      "high": 21.950000762939453,
      "low": 21.950000762939453,
      "close": 21.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 21.850000381469727,
      "high": 21.850000381469727,
      "low": 21.850000381469727,
      "close": 21.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.209999084472656,
      "close": 22.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 22.18000030517578,
      "high": 22.18000030517578,
      "low": 22.18000030517578,
      "close": 22.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 22.040000915527344,
      "high": 22.040000915527344,
      "low": 22.040000915527344,
      "close": 22.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 22.229999542236328,
      "high": 22.229999542236328,
      "low": 22.229999542236328,
      "close": 22.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 22.90999984741211,
      "high": 22.90999984741211,
      "low": 22.90999984741211,
      "close": 22.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 22.600000381469727,
      "high": 22.600000381469727,
      "low": 22.600000381469727,
      "close": 22.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 22.68000030517578,
      "high": 22.68000030517578,
      "low": 22.68000030517578,
      "close": 22.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 22.559999465942383,
      "high": 22.559999465942383,
      "low": 22.559999465942383,
      "close": 22.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 22.440000534057617,
      "high": 22.440000534057617,
      "low": 22.440000534057617,
      "close": 22.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 22.56999969482422,
      "high": 22.56999969482422,
      "low": 22.56999969482422,
      "close": 22.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 22.56999969482422,
      "high": 22.56999969482422,
      "low": 22.56999969482422,
      "close": 22.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 22.229999542236328,
      "high": 22.229999542236328,
      "low": 22.229999542236328,
      "close": 22.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 22.479999542236328,
      "high": 22.479999542236328,
      "low": 22.479999542236328,
      "close": 22.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 22.450000762939453,
      "high": 22.450000762939453,
      "low": 22.450000762939453,
      "close": 22.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 22.84000015258789,
      "high": 22.84000015258789,
      "low": 22.84000015258789,
      "close": 22.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 22.920000076293945,
      "high": 22.920000076293945,
      "low": 22.920000076293945,
      "close": 22.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 22.860000610351562,
      "high": 22.860000610351562,
      "low": 22.860000610351562,
      "close": 22.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 23.09000015258789,
      "high": 23.09000015258789,
      "low": 23.09000015258789,
      "close": 23.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 23.18000030517578,
      "high": 23.18000030517578,
      "low": 23.18000030517578,
      "close": 23.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 23.479999542236328,
      "high": 23.479999542236328,
      "low": 23.479999542236328,
      "close": 23.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 23.540000915527344,
      "high": 23.540000915527344,
      "low": 23.540000915527344,
      "close": 23.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 23.280000686645508,
      "high": 23.280000686645508,
      "low": 23.280000686645508,
      "close": 23.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.389999389648438,
      "close": 23.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 22.670000076293945,
      "high": 22.670000076293945,
      "low": 22.670000076293945,
      "close": 22.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 22.780000686645508,
      "high": 22.780000686645508,
      "low": 22.780000686645508,
      "close": 22.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 22.799999237060547,
      "high": 22.799999237060547,
      "low": 22.799999237060547,
      "close": 22.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 22.40999984741211,
      "high": 22.40999984741211,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 23.059999465942383,
      "high": 23.059999465942383,
      "low": 23.059999465942383,
      "close": 23.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 23.18000030517578,
      "high": 23.18000030517578,
      "low": 23.18000030517578,
      "close": 23.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 23.399999618530273,
      "high": 23.399999618530273,
      "low": 23.399999618530273,
      "close": 23.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 23.34000015258789,
      "high": 23.34000015258789,
      "low": 23.34000015258789,
      "close": 23.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 23.25,
      "high": 23.25,
      "low": 23.25,
      "close": 23.25,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 23.579999923706055,
      "high": 23.579999923706055,
      "low": 23.579999923706055,
      "close": 23.579999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 23.450000762939453,
      "high": 23.450000762939453,
      "low": 23.450000762939453,
      "close": 23.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 22.920000076293945,
      "high": 22.920000076293945,
      "low": 22.920000076293945,
      "close": 22.920000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 23.010000228881836,
      "high": 23.010000228881836,
      "low": 23.010000228881836,
      "close": 23.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 23.049999237060547,
      "high": 23.049999237060547,
      "low": 23.049999237060547,
      "close": 23.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 23.010000228881836,
      "high": 23.010000228881836,
      "low": 23.010000228881836,
      "close": 23.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 23.280000686645508,
      "high": 23.280000686645508,
      "low": 23.280000686645508,
      "close": 23.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 23.440000534057617,
      "high": 23.440000534057617,
      "low": 23.440000534057617,
      "close": 23.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 23.260000228881836,
      "high": 23.260000228881836,
      "low": 23.260000228881836,
      "close": 23.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 23.389999389648438,
      "close": 23.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 23.760000228881836,
      "high": 23.760000228881836,
      "low": 23.760000228881836,
      "close": 23.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 23.540000915527344,
      "high": 23.540000915527344,
      "low": 23.540000915527344,
      "close": 23.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 23.3799991607666,
      "high": 23.3799991607666,
      "low": 23.3799991607666,
      "close": 23.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 23.479999542236328,
      "high": 23.479999542236328,
      "low": 23.479999542236328,
      "close": 23.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 23.420000076293945,
      "high": 23.420000076293945,
      "low": 23.420000076293945,
      "close": 23.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 23.200000762939453,
      "high": 23.200000762939453,
      "low": 23.200000762939453,
      "close": 23.200000762939453,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 23.299999237060547,
      "high": 23.299999237060547,
      "low": 23.299999237060547,
      "close": 23.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 23.520000457763672,
      "high": 23.520000457763672,
      "low": 23.520000457763672,
      "close": 23.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 23.450000762939453,
      "high": 23.450000762939453,
      "low": 23.450000762939453,
      "close": 23.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 23.229999542236328,
      "high": 23.229999542236328,
      "low": 23.229999542236328,
      "close": 23.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 23.059999465942383,
      "high": 23.059999465942383,
      "low": 23.059999465942383,
      "close": 23.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 23.3799991607666,
      "high": 23.3799991607666,
      "low": 23.3799991607666,
      "close": 23.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 23.209999084472656,
      "high": 23.209999084472656,
      "low": 23.209999084472656,
      "close": 23.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 23.049999237060547,
      "high": 23.049999237060547,
      "low": 23.049999237060547,
      "close": 23.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.040000915527344,
      "close": 23.040000915527344,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 21.1846000289917
    },
    {
      "time": "2025-10-06",
      "value": 21.210200004577636
    },
    {
      "time": "2025-10-07",
      "value": 21.23619998931885
    },
    {
      "time": "2025-10-08",
      "value": 21.263600006103516
    },
    {
      "time": "2025-10-09",
      "value": 21.295
    },
    {
      "time": "2025-10-10",
      "value": 21.319599990844726
    },
    {
      "time": "2025-10-13",
      "value": 21.353599967956544
    },
    {
      "time": "2025-10-14",
      "value": 21.382599983215332
    },
    {
      "time": "2025-10-15",
      "value": 21.415199966430663
    },
    {
      "time": "2025-10-16",
      "value": 21.447999954223633
    },
    {
      "time": "2025-10-17",
      "value": 21.477399978637695
    },
    {
      "time": "2025-10-20",
      "value": 21.509599990844727
    },
    {
      "time": "2025-10-21",
      "value": 21.542599983215332
    },
    {
      "time": "2025-10-22",
      "value": 21.566399993896486
    },
    {
      "time": "2025-10-23",
      "value": 21.589199981689454
    },
    {
      "time": "2025-10-24",
      "value": 21.614199981689453
    },
    {
      "time": "2025-10-27",
      "value": 21.64099998474121
    },
    {
      "time": "2025-10-28",
      "value": 21.66520000457764
    },
    {
      "time": "2025-10-29",
      "value": 21.686800003051758
    },
    {
      "time": "2025-10-30",
      "value": 21.70560001373291
    },
    {
      "time": "2025-10-31",
      "value": 21.726399993896486
    },
    {
      "time": "2025-11-03",
      "value": 21.742999992370606
    },
    {
      "time": "2025-11-04",
      "value": 21.757199974060057
    },
    {
      "time": "2025-11-05",
      "value": 21.773399963378907
    },
    {
      "time": "2025-11-06",
      "value": 21.787999954223633
    },
    {
      "time": "2025-11-07",
      "value": 21.802399978637695
    },
    {
      "time": "2025-11-10",
      "value": 21.82379997253418
    },
    {
      "time": "2025-11-11",
      "value": 21.85159999847412
    },
    {
      "time": "2025-11-12",
      "value": 21.878199996948243
    },
    {
      "time": "2025-11-13",
      "value": 21.895400009155274
    },
    {
      "time": "2025-11-14",
      "value": 21.910400009155275
    },
    {
      "time": "2025-11-17",
      "value": 21.91520000457764
    },
    {
      "time": "2025-11-18",
      "value": 21.917999992370607
    },
    {
      "time": "2025-11-19",
      "value": 21.918400001525878
    },
    {
      "time": "2025-11-20",
      "value": 21.908000030517577
    },
    {
      "time": "2025-11-21",
      "value": 21.906200065612794
    },
    {
      "time": "2025-11-24",
      "value": 21.902800064086914
    },
    {
      "time": "2025-11-25",
      "value": 21.90300006866455
    },
    {
      "time": "2025-11-26",
      "value": 21.90520008087158
    },
    {
      "time": "2025-11-28",
      "value": 21.907200088500975
    },
    {
      "time": "2025-12-01",
      "value": 21.911600074768067
    },
    {
      "time": "2025-12-02",
      "value": 21.91700008392334
    },
    {
      "time": "2025-12-03",
      "value": 21.92480007171631
    },
    {
      "time": "2025-12-04",
      "value": 21.93460006713867
    },
    {
      "time": "2025-12-05",
      "value": 21.946600074768067
    },
    {
      "time": "2025-12-08",
      "value": 21.95520008087158
    },
    {
      "time": "2025-12-09",
      "value": 21.961600074768068
    },
    {
      "time": "2025-12-10",
      "value": 21.969800071716307
    },
    {
      "time": "2025-12-11",
      "value": 21.97520008087158
    },
    {
      "time": "2025-12-12",
      "value": 21.974400062561035
    },
    {
      "time": "2025-12-15",
      "value": 21.973200073242186
    },
    {
      "time": "2025-12-16",
      "value": 21.967200088500977
    },
    {
      "time": "2025-12-17",
      "value": 21.961800079345704
    },
    {
      "time": "2025-12-18",
      "value": 21.95760005950928
    },
    {
      "time": "2025-12-19",
      "value": 21.956000061035155
    },
    {
      "time": "2025-12-22",
      "value": 21.96800006866455
    },
    {
      "time": "2025-12-23",
      "value": 21.975000076293945
    },
    {
      "time": "2025-12-24",
      "value": 21.982000045776367
    },
    {
      "time": "2025-12-26",
      "value": 21.98740005493164
    },
    {
      "time": "2025-12-29",
      "value": 21.979200057983398
    },
    {
      "time": "2025-12-30",
      "value": 21.970600051879885
    },
    {
      "time": "2025-12-31",
      "value": 21.956600036621094
    },
    {
      "time": "2026-01-02",
      "value": 21.94900001525879
    },
    {
      "time": "2026-01-05",
      "value": 21.95
    },
    {
      "time": "2026-01-06",
      "value": 21.94940002441406
    },
    {
      "time": "2026-01-07",
      "value": 21.94380001068115
    },
    {
      "time": "2026-01-08",
      "value": 21.933600006103514
    },
    {
      "time": "2026-01-09",
      "value": 21.930200004577635
    },
    {
      "time": "2026-01-12",
      "value": 21.933199996948243
    },
    {
      "time": "2026-01-13",
      "value": 21.934599990844728
    },
    {
      "time": "2026-01-14",
      "value": 21.935799980163573
    },
    {
      "time": "2026-01-15",
      "value": 21.935599975585937
    },
    {
      "time": "2026-01-16",
      "value": 21.941799964904785
    },
    {
      "time": "2026-01-20",
      "value": 21.93759994506836
    },
    {
      "time": "2026-01-21",
      "value": 21.94019992828369
    },
    {
      "time": "2026-01-22",
      "value": 21.943799896240236
    },
    {
      "time": "2026-01-23",
      "value": 21.946599922180177
    },
    {
      "time": "2026-01-26",
      "value": 21.948799896240235
    },
    {
      "time": "2026-01-27",
      "value": 21.955599899291993
    },
    {
      "time": "2026-01-28",
      "value": 21.964399909973146
    },
    {
      "time": "2026-01-29",
      "value": 21.97259990692139
    },
    {
      "time": "2026-01-30",
      "value": 21.983199920654297
    },
    {
      "time": "2026-02-02",
      "value": 22.000999908447266
    },
    {
      "time": "2026-02-03",
      "value": 22.016599922180177
    },
    {
      "time": "2026-02-04",
      "value": 22.03779991149902
    },
    {
      "time": "2026-02-05",
      "value": 22.049799880981446
    },
    {
      "time": "2026-02-06",
      "value": 22.06939987182617
    },
    {
      "time": "2026-02-09",
      "value": 22.08899990081787
    },
    {
      "time": "2026-02-10",
      "value": 22.10779987335205
    },
    {
      "time": "2026-02-11",
      "value": 22.12779987335205
    },
    {
      "time": "2026-02-12",
      "value": 22.14519989013672
    },
    {
      "time": "2026-02-13",
      "value": 22.161399879455566
    },
    {
      "time": "2026-02-17",
      "value": 22.17559986114502
    },
    {
      "time": "2026-02-18",
      "value": 22.191799850463866
    },
    {
      "time": "2026-02-19",
      "value": 22.207599868774412
    },
    {
      "time": "2026-02-20",
      "value": 22.229199867248536
    },
    {
      "time": "2026-02-23",
      "value": 22.24779987335205
    },
    {
      "time": "2026-02-24",
      "value": 22.264599876403807
    },
    {
      "time": "2026-02-25",
      "value": 22.283199882507326
    },
    {
      "time": "2026-02-26",
      "value": 22.306399879455565
    },
    {
      "time": "2026-02-27",
      "value": 22.326799850463868
    },
    {
      "time": "2026-03-02",
      "value": 22.33999984741211
    },
    {
      "time": "2026-03-03",
      "value": 22.34219985961914
    },
    {
      "time": "2026-03-04",
      "value": 22.344999885559083
    },
    {
      "time": "2026-03-05",
      "value": 22.337999877929686
    },
    {
      "time": "2026-03-06",
      "value": 22.325399894714355
    },
    {
      "time": "2026-03-09",
      "value": 22.312799911499024
    },
    {
      "time": "2026-03-10",
      "value": 22.300599937438964
    },
    {
      "time": "2026-03-11",
      "value": 22.285799942016602
    },
    {
      "time": "2026-03-12",
      "value": 22.27479995727539
    },
    {
      "time": "2026-03-13",
      "value": 22.260599937438965
    },
    {
      "time": "2026-03-16",
      "value": 22.25639995574951
    },
    {
      "time": "2026-03-17",
      "value": 22.24659996032715
    },
    {
      "time": "2026-03-18",
      "value": 22.22139995574951
    },
    {
      "time": "2026-03-19",
      "value": 22.195199928283692
    },
    {
      "time": "2026-03-20",
      "value": 22.161599922180176
    },
    {
      "time": "2026-03-23",
      "value": 22.13739990234375
    },
    {
      "time": "2026-03-24",
      "value": 22.10439987182617
    },
    {
      "time": "2026-03-25",
      "value": 22.074799880981445
    },
    {
      "time": "2026-03-26",
      "value": 22.0385998916626
    },
    {
      "time": "2026-03-27",
      "value": 21.999199905395507
    },
    {
      "time": "2026-03-30",
      "value": 21.960199928283693
    },
    {
      "time": "2026-03-31",
      "value": 21.93359992980957
    },
    {
      "time": "2026-04-01",
      "value": 21.91979995727539
    },
    {
      "time": "2026-04-02",
      "value": 21.899199981689453
    },
    {
      "time": "2026-04-06",
      "value": 21.877999992370604
    },
    {
      "time": "2026-04-07",
      "value": 21.853399963378905
    },
    {
      "time": "2026-04-08",
      "value": 21.84439998626709
    },
    {
      "time": "2026-04-09",
      "value": 21.82879997253418
    },
    {
      "time": "2026-04-10",
      "value": 21.818599967956544
    },
    {
      "time": "2026-04-13",
      "value": 21.81379997253418
    },
    {
      "time": "2026-04-14",
      "value": 21.81639995574951
    },
    {
      "time": "2026-04-15",
      "value": 21.814599952697755
    },
    {
      "time": "2026-04-16",
      "value": 21.81639995574951
    },
    {
      "time": "2026-04-17",
      "value": 21.826599960327147
    },
    {
      "time": "2026-04-20",
      "value": 21.83659996032715
    },
    {
      "time": "2026-04-21",
      "value": 21.830199966430666
    },
    {
      "time": "2026-04-22",
      "value": 21.821999931335448
    },
    {
      "time": "2026-04-23",
      "value": 21.80759994506836
    },
    {
      "time": "2026-04-24",
      "value": 21.796799926757814
    },
    {
      "time": "2026-04-27",
      "value": 21.787399940490722
    },
    {
      "time": "2026-04-28",
      "value": 21.771599960327148
    },
    {
      "time": "2026-04-29",
      "value": 21.75439998626709
    },
    {
      "time": "2026-04-30",
      "value": 21.742399978637696
    },
    {
      "time": "2026-05-01",
      "value": 21.7303999710083
    },
    {
      "time": "2026-05-04",
      "value": 21.711199989318846
    },
    {
      "time": "2026-05-05",
      "value": 21.700399971008302
    },
    {
      "time": "2026-05-06",
      "value": 21.700199966430663
    },
    {
      "time": "2026-05-07",
      "value": 21.69139995574951
    },
    {
      "time": "2026-05-08",
      "value": 21.683799972534178
    },
    {
      "time": "2026-05-11",
      "value": 21.673999977111816
    },
    {
      "time": "2026-05-12",
      "value": 21.67099998474121
    },
    {
      "time": "2026-05-13",
      "value": 21.685799980163573
    },
    {
      "time": "2026-05-14",
      "value": 21.696799964904784
    },
    {
      "time": "2026-05-15",
      "value": 21.708599967956545
    },
    {
      "time": "2026-05-18",
      "value": 21.72939994812012
    },
    {
      "time": "2026-05-19",
      "value": 21.746199951171874
    },
    {
      "time": "2026-05-20",
      "value": 21.770999946594237
    },
    {
      "time": "2026-05-21",
      "value": 21.79879993438721
    },
    {
      "time": "2026-05-22",
      "value": 21.83419994354248
    },
    {
      "time": "2026-05-26",
      "value": 21.875799980163574
    },
    {
      "time": "2026-05-27",
      "value": 21.90819999694824
    },
    {
      "time": "2026-05-28",
      "value": 21.94220001220703
    },
    {
      "time": "2026-05-29",
      "value": 21.987600021362304
    },
    {
      "time": "2026-06-01",
      "value": 22.0396000289917
    },
    {
      "time": "2026-06-02",
      "value": 22.103800048828123
    },
    {
      "time": "2026-06-03",
      "value": 22.15320007324219
    },
    {
      "time": "2026-06-04",
      "value": 22.208400077819825
    },
    {
      "time": "2026-06-05",
      "value": 22.24320007324219
    },
    {
      "time": "2026-06-08",
      "value": 22.290200080871582
    },
    {
      "time": "2026-06-09",
      "value": 22.34140007019043
    },
    {
      "time": "2026-06-10",
      "value": 22.384400062561035
    },
    {
      "time": "2026-06-11",
      "value": 22.427800064086913
    },
    {
      "time": "2026-06-12",
      "value": 22.467600059509277
    },
    {
      "time": "2026-06-15",
      "value": 22.515200042724608
    },
    {
      "time": "2026-06-16",
      "value": 22.560600051879884
    },
    {
      "time": "2026-06-17",
      "value": 22.604600067138673
    },
    {
      "time": "2026-06-18",
      "value": 22.63760005950928
    },
    {
      "time": "2026-06-22",
      "value": 22.669000091552736
    },
    {
      "time": "2026-06-23",
      "value": 22.689000091552735
    },
    {
      "time": "2026-06-24",
      "value": 22.70600009918213
    },
    {
      "time": "2026-06-25",
      "value": 22.720600090026856
    },
    {
      "time": "2026-06-26",
      "value": 22.734600105285644
    },
    {
      "time": "2026-06-29",
      "value": 22.754400100708008
    },
    {
      "time": "2026-06-30",
      "value": 22.771200103759767
    },
    {
      "time": "2026-07-01",
      "value": 22.787000122070314
    },
    {
      "time": "2026-07-02",
      "value": 22.81260009765625
    },
    {
      "time": "2026-07-06",
      "value": 22.843600120544433
    },
    {
      "time": "2026-07-07",
      "value": 22.87440013885498
    },
    {
      "time": "2026-07-08",
      "value": 22.89540012359619
    },
    {
      "time": "2026-07-09",
      "value": 22.92100009918213
    },
    {
      "time": "2026-07-10",
      "value": 22.950400085449218
    },
    {
      "time": "2026-07-13",
      "value": 22.977400093078614
    },
    {
      "time": "2026-07-14",
      "value": 22.99920009613037
    },
    {
      "time": "2026-07-15",
      "value": 23.026000099182127
    },
    {
      "time": "2026-07-16",
      "value": 23.054200096130373
    },
    {
      "time": "2026-07-17",
      "value": 23.074200096130372
    },
    {
      "time": "2026-07-20",
      "value": 23.077200088500977
    },
    {
      "time": "2026-07-21",
      "value": 23.092800064086916
    },
    {
      "time": "2026-07-22",
      "value": 23.103400039672852
    },
    {
      "time": "2026-07-23",
      "value": 23.113200035095215
    },
    {
      "time": "2026-07-24",
      "value": 23.12520004272461
    }
  ],
  "analysis": null
}