{
  "ok": true,
  "cached": false,
  "ticker": "SMPL",
  "price": 10.22,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-11",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-03",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons to Sell SMPL and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-sell-smpl-1-010031844.html",
      "published": "2026-07-24"
    },
    {
      "title": "Simply Good Foods (SMPL) Stock Fair Value Moves Lower After Softer Growth Revisions",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/simply-good-foods-smpl-stock-061149577.html",
      "published": "2026-07-21"
    },
    {
      "title": "Here’s Why Simply Good Foods (SMPL) is Struggling",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-simply-good-foods-smpl-144112240.html",
      "published": "2026-07-17"
    },
    {
      "title": "Silo Pharma’s QwikAgents Joins AMD AI Developer Program to Advance AI Agent Platform",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/6a302bd9-a69a-3e0a-85ca-65e240222423/silo-pharma%E2%80%99s-qwikagents.html",
      "published": "2026-07-14"
    },
    {
      "title": "Why Simply Good Foods Slipped by Almost 2% on Friday",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/acdbbead-dc54-38bb-8e1a-a6a32b965dc2/why-simply-good-foods-slipped.html",
      "published": "2026-07-10"
    },
    {
      "title": "Simply Good Foods (SMPL) On Earnings Reset And Guidance Cut Looks Undervalued",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/simply-good-foods-smpl-earnings-181718026.html",
      "published": "2026-07-10"
    },
    {
      "title": "Simply Good Foods' Fiscal Q3 EPS Beat Driven by Surprise Topline Growth, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/simply-good-foods-apos-fiscal-144519040.html",
      "published": "2026-07-10"
    },
    {
      "title": "Simply Good Foods Q3 Earnings Beat Estimates, Sales Decline 6.3% Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/simply-good-foods-q3-earnings-134600158.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 32.97999954223633,
      "high": 33.319000244140625,
      "low": 32.86000061035156,
      "close": 33.189998626708984,
      "volume": 818700
    },
    {
      "time": "2025-07-28",
      "open": 32.9900016784668,
      "high": 33.189998626708984,
      "low": 32.06999969482422,
      "close": 32.06999969482422,
      "volume": 867200
    },
    {
      "time": "2025-07-29",
      "open": 32.099998474121094,
      "high": 32.369998931884766,
      "low": 31.5,
      "close": 31.530000686645508,
      "volume": 1001600
    },
    {
      "time": "2025-07-30",
      "open": 31.135000228881836,
      "high": 31.81999969482422,
      "low": 31,
      "close": 31.100000381469727,
      "volume": 1742500
    },
    {
      "time": "2025-07-31",
      "open": 30.8700008392334,
      "high": 31.045000076293945,
      "low": 30.329999923706055,
      "close": 30.459999084472656,
      "volume": 1282200
    },
    {
      "time": "2025-08-01",
      "open": 30.479999542236328,
      "high": 30.6299991607666,
      "low": 30.014999389648438,
      "close": 30.049999237060547,
      "volume": 916100
    },
    {
      "time": "2025-08-04",
      "open": 30.030000686645508,
      "high": 30.905000686645508,
      "low": 30.030000686645508,
      "close": 30.65999984741211,
      "volume": 1001400
    },
    {
      "time": "2025-08-05",
      "open": 30.639999389648438,
      "high": 30.780000686645508,
      "low": 29.989999771118164,
      "close": 30.020000457763672,
      "volume": 1146600
    },
    {
      "time": "2025-08-06",
      "open": 30.020000457763672,
      "high": 30.239999771118164,
      "low": 29.729999542236328,
      "close": 29.790000915527344,
      "volume": 824400
    },
    {
      "time": "2025-08-07",
      "open": 29.790000915527344,
      "high": 30.100000381469727,
      "low": 29.510000228881836,
      "close": 30.010000228881836,
      "volume": 775100
    },
    {
      "time": "2025-08-08",
      "open": 30.020000457763672,
      "high": 30.290000915527344,
      "low": 29.40999984741211,
      "close": 29.450000762939453,
      "volume": 1061100
    },
    {
      "time": "2025-08-11",
      "open": 29.469999313354492,
      "high": 29.639999389648438,
      "low": 28.6299991607666,
      "close": 28.889999389648438,
      "volume": 1453300
    },
    {
      "time": "2025-08-12",
      "open": 28.940000534057617,
      "high": 29.309999465942383,
      "low": 28.540000915527344,
      "close": 29.09000015258789,
      "volume": 2340600
    },
    {
      "time": "2025-08-13",
      "open": 29.1200008392334,
      "high": 29.882999420166016,
      "low": 28.934999465942383,
      "close": 29.739999771118164,
      "volume": 3481600
    },
    {
      "time": "2025-08-14",
      "open": 29.5,
      "high": 29.575000762939453,
      "low": 28.920000076293945,
      "close": 29.040000915527344,
      "volume": 965300
    },
    {
      "time": "2025-08-15",
      "open": 29.149999618530273,
      "high": 29.33099937438965,
      "low": 28.280000686645508,
      "close": 28.40999984741211,
      "volume": 1281500
    },
    {
      "time": "2025-08-18",
      "open": 28.40999984741211,
      "high": 28.6200008392334,
      "low": 28.135000228881836,
      "close": 28.309999465942383,
      "volume": 1082100
    },
    {
      "time": "2025-08-19",
      "open": 28.450000762939453,
      "high": 28.979999542236328,
      "low": 28.290000915527344,
      "close": 28.709999084472656,
      "volume": 819200
    },
    {
      "time": "2025-08-20",
      "open": 28.68000030517578,
      "high": 29.260000228881836,
      "low": 28.649999618530273,
      "close": 28.84000015258789,
      "volume": 768100
    },
    {
      "time": "2025-08-21",
      "open": 28.75,
      "high": 29.520000457763672,
      "low": 28.56999969482422,
      "close": 29.3700008392334,
      "volume": 1179400
    },
    {
      "time": "2025-08-22",
      "open": 29.6299991607666,
      "high": 30.360000610351562,
      "low": 29.5049991607666,
      "close": 30.170000076293945,
      "volume": 1122000
    },
    {
      "time": "2025-08-25",
      "open": 29.979999542236328,
      "high": 29.979999542236328,
      "low": 29.229999542236328,
      "close": 29.280000686645508,
      "volume": 935900
    },
    {
      "time": "2025-08-26",
      "open": 29.25,
      "high": 29.44499969482422,
      "low": 28.56399917602539,
      "close": 28.739999771118164,
      "volume": 930200
    },
    {
      "time": "2025-08-27",
      "open": 28.610000610351562,
      "high": 29.139999389648438,
      "low": 28.540000915527344,
      "close": 29.1200008392334,
      "volume": 612200
    },
    {
      "time": "2025-08-28",
      "open": 29.040000915527344,
      "high": 29.31999969482422,
      "low": 28.6200008392334,
      "close": 28.639999389648438,
      "volume": 989100
    },
    {
      "time": "2025-08-29",
      "open": 28.729999542236328,
      "high": 28.969999313354492,
      "low": 28.510000228881836,
      "close": 28.6299991607666,
      "volume": 1012800
    },
    {
      "time": "2025-09-02",
      "open": 28.68000030517578,
      "high": 28.8799991607666,
      "low": 28.479999542236328,
      "close": 28.65999984741211,
      "volume": 1133000
    },
    {
      "time": "2025-09-03",
      "open": 28.8700008392334,
      "high": 28.920000076293945,
      "low": 28.489999771118164,
      "close": 28.65999984741211,
      "volume": 1214400
    },
    {
      "time": "2025-09-04",
      "open": 28.684999465942383,
      "high": 28.709999084472656,
      "low": 28.325000762939453,
      "close": 28.530000686645508,
      "volume": 1513000
    },
    {
      "time": "2025-09-05",
      "open": 28.600000381469727,
      "high": 28.950000762939453,
      "low": 28.225000381469727,
      "close": 28.450000762939453,
      "volume": 1302500
    },
    {
      "time": "2025-09-08",
      "open": 28.3799991607666,
      "high": 28.3799991607666,
      "low": 27.489999771118164,
      "close": 28.18000030517578,
      "volume": 1595500
    },
    {
      "time": "2025-09-09",
      "open": 28.149999618530273,
      "high": 28.280000686645508,
      "low": 27.825000762939453,
      "close": 28.149999618530273,
      "volume": 1143100
    },
    {
      "time": "2025-09-10",
      "open": 27.8799991607666,
      "high": 27.94499969482422,
      "low": 27.084999084472656,
      "close": 27.149999618530273,
      "volume": 1148700
    },
    {
      "time": "2025-09-11",
      "open": 27.1200008392334,
      "high": 27.815000534057617,
      "low": 27.1200008392334,
      "close": 27.670000076293945,
      "volume": 1470300
    },
    {
      "time": "2025-09-12",
      "open": 27.469999313354492,
      "high": 27.524999618530273,
      "low": 27.010000228881836,
      "close": 27.139999389648438,
      "volume": 929800
    },
    {
      "time": "2025-09-15",
      "open": 27.149999618530273,
      "high": 27.190000534057617,
      "low": 26.125,
      "close": 26.139999389648438,
      "volume": 2079600
    },
    {
      "time": "2025-09-16",
      "open": 26.309999465942383,
      "high": 27.1299991607666,
      "low": 26.270000457763672,
      "close": 27,
      "volume": 1905500
    },
    {
      "time": "2025-09-17",
      "open": 27.030000686645508,
      "high": 27.30500030517578,
      "low": 26.479999542236328,
      "close": 26.530000686645508,
      "volume": 1355300
    },
    {
      "time": "2025-09-18",
      "open": 26.540000915527344,
      "high": 27.06999969482422,
      "low": 26.40999984741211,
      "close": 26.8799991607666,
      "volume": 1188700
    },
    {
      "time": "2025-09-19",
      "open": 26.90999984741211,
      "high": 26.96500015258789,
      "low": 26.329999923706055,
      "close": 26.360000610351562,
      "volume": 2342200
    },
    {
      "time": "2025-09-22",
      "open": 26.360000610351562,
      "high": 26.405000686645508,
      "low": 26.100000381469727,
      "close": 26.200000762939453,
      "volume": 883700
    },
    {
      "time": "2025-09-23",
      "open": 26.280000686645508,
      "high": 26.290000915527344,
      "low": 25.575000762939453,
      "close": 25.6299991607666,
      "volume": 1521000
    },
    {
      "time": "2025-09-24",
      "open": 25.6299991607666,
      "high": 25.790000915527344,
      "low": 25.25,
      "close": 25.299999237060547,
      "volume": 1258300
    },
    {
      "time": "2025-09-25",
      "open": 25.440000534057617,
      "high": 25.459999084472656,
      "low": 24.6299991607666,
      "close": 24.780000686645508,
      "volume": 1542700
    },
    {
      "time": "2025-09-26",
      "open": 24.790000915527344,
      "high": 24.975000381469727,
      "low": 24.489999771118164,
      "close": 24.709999084472656,
      "volume": 1052500
    },
    {
      "time": "2025-09-29",
      "open": 24.649999618530273,
      "high": 24.709999084472656,
      "low": 24.299999237060547,
      "close": 24.59000015258789,
      "volume": 1238000
    },
    {
      "time": "2025-09-30",
      "open": 24.559999465942383,
      "high": 25.020000457763672,
      "low": 24.489999771118164,
      "close": 24.81999969482422,
      "volume": 1018500
    },
    {
      "time": "2025-10-01",
      "open": 24.899999618530273,
      "high": 25.094999313354492,
      "low": 24.55500030517578,
      "close": 24.81999969482422,
      "volume": 1326300
    },
    {
      "time": "2025-10-02",
      "open": 24.729999542236328,
      "high": 24.735000610351562,
      "low": 23.889999389648438,
      "close": 24.31999969482422,
      "volume": 1693400
    },
    {
      "time": "2025-10-03",
      "open": 24.31999969482422,
      "high": 25,
      "low": 24.1200008392334,
      "close": 24.68000030517578,
      "volume": 1574600
    },
    {
      "time": "2025-10-06",
      "open": 24.649999618530273,
      "high": 24.81999969482422,
      "low": 23.610000610351562,
      "close": 23.709999084472656,
      "volume": 1374300
    },
    {
      "time": "2025-10-07",
      "open": 23.790000915527344,
      "high": 24.31999969482422,
      "low": 23.5,
      "close": 24.260000228881836,
      "volume": 1495400
    },
    {
      "time": "2025-10-08",
      "open": 24,
      "high": 24.299999237060547,
      "low": 23.579999923706055,
      "close": 24.049999237060547,
      "volume": 1140300
    },
    {
      "time": "2025-10-09",
      "open": 24.149999618530273,
      "high": 24.639999389648438,
      "low": 23.940000534057617,
      "close": 24.579999923706055,
      "volume": 1462700
    },
    {
      "time": "2025-10-10",
      "open": 24.760000228881836,
      "high": 24.760000228881836,
      "low": 23.950000762939453,
      "close": 23.989999771118164,
      "volume": 1690400
    },
    {
      "time": "2025-10-13",
      "open": 23.899999618530273,
      "high": 24.309999465942383,
      "low": 23.68000030517578,
      "close": 24.1200008392334,
      "volume": 1192400
    },
    {
      "time": "2025-10-14",
      "open": 23.989999771118164,
      "high": 24.229999542236328,
      "low": 23.760000228881836,
      "close": 24.18000030517578,
      "volume": 724800
    },
    {
      "time": "2025-10-15",
      "open": 24.1299991607666,
      "high": 24.399999618530273,
      "low": 23.989999771118164,
      "close": 24.3799991607666,
      "volume": 1060500
    },
    {
      "time": "2025-10-16",
      "open": 24.329999923706055,
      "high": 25.139999389648438,
      "low": 24,
      "close": 24.100000381469727,
      "volume": 1346600
    },
    {
      "time": "2025-10-17",
      "open": 24.260000228881836,
      "high": 24.709999084472656,
      "low": 24.170000076293945,
      "close": 24.559999465942383,
      "volume": 877300
    },
    {
      "time": "2025-10-20",
      "open": 24.719999313354492,
      "high": 25.15999984741211,
      "low": 24.670000076293945,
      "close": 25.149999618530273,
      "volume": 935100
    },
    {
      "time": "2025-10-21",
      "open": 25.15999984741211,
      "high": 25.530000686645508,
      "low": 25.020000457763672,
      "close": 25.440000534057617,
      "volume": 1012300
    },
    {
      "time": "2025-10-22",
      "open": 25.440000534057617,
      "high": 25.65999984741211,
      "low": 24.8700008392334,
      "close": 24.959999084472656,
      "volume": 1462700
    },
    {
      "time": "2025-10-23",
      "open": 19.420000076293945,
      "high": 20.90999984741211,
      "low": 18.469999313354492,
      "close": 20.6299991607666,
      "volume": 8015800
    },
    {
      "time": "2025-10-24",
      "open": 20.780000686645508,
      "high": 21.128000259399414,
      "low": 20.239999771118164,
      "close": 20.260000228881836,
      "volume": 3276100
    },
    {
      "time": "2025-10-27",
      "open": 20.260000228881836,
      "high": 20.65999984741211,
      "low": 20.020000457763672,
      "close": 20.309999465942383,
      "volume": 2973900
    },
    {
      "time": "2025-10-28",
      "open": 20.25,
      "high": 20.325000762939453,
      "low": 19.719999313354492,
      "close": 19.780000686645508,
      "volume": 1863000
    },
    {
      "time": "2025-10-29",
      "open": 19.549999237060547,
      "high": 20,
      "low": 19.375,
      "close": 19.690000534057617,
      "volume": 2106300
    },
    {
      "time": "2025-10-30",
      "open": 19.68000030517578,
      "high": 19.780000686645508,
      "low": 18.959999084472656,
      "close": 19.229999542236328,
      "volume": 2334000
    },
    {
      "time": "2025-10-31",
      "open": 19.18000030517578,
      "high": 19.975000381469727,
      "low": 19.06999969482422,
      "close": 19.56999969482422,
      "volume": 2175800
    },
    {
      "time": "2025-11-03",
      "open": 19.3700008392334,
      "high": 19.899999618530273,
      "low": 19,
      "close": 19.829999923706055,
      "volume": 2490500
    },
    {
      "time": "2025-11-04",
      "open": 19.959999084472656,
      "high": 20.280000686645508,
      "low": 19.6299991607666,
      "close": 20.200000762939453,
      "volume": 1974800
    },
    {
      "time": "2025-11-05",
      "open": 20.200000762939453,
      "high": 20.760000228881836,
      "low": 20.184999465942383,
      "close": 20.579999923706055,
      "volume": 2136100
    },
    {
      "time": "2025-11-06",
      "open": 20.56999969482422,
      "high": 20.856000900268555,
      "low": 19.940000534057617,
      "close": 20.100000381469727,
      "volume": 2599800
    },
    {
      "time": "2025-11-07",
      "open": 20.299999237060547,
      "high": 20.565000534057617,
      "low": 19.59000015258789,
      "close": 19.989999771118164,
      "volume": 1826300
    },
    {
      "time": "2025-11-10",
      "open": 20.489999771118164,
      "high": 20.52199935913086,
      "low": 19.190000534057617,
      "close": 19.219999313354492,
      "volume": 1595800
    },
    {
      "time": "2025-11-11",
      "open": 19.360000610351562,
      "high": 19.670000076293945,
      "low": 18.959999084472656,
      "close": 19.040000915527344,
      "volume": 1686400
    },
    {
      "time": "2025-11-12",
      "open": 19.139999389648438,
      "high": 19.799999237060547,
      "low": 19.1299991607666,
      "close": 19.559999465942383,
      "volume": 1433400
    },
    {
      "time": "2025-11-13",
      "open": 19.549999237060547,
      "high": 20.030000686645508,
      "low": 19.31999969482422,
      "close": 19.56999969482422,
      "volume": 1616300
    },
    {
      "time": "2025-11-14",
      "open": 19.440000534057617,
      "high": 19.780000686645508,
      "low": 19.354999542236328,
      "close": 19.75,
      "volume": 1271400
    },
    {
      "time": "2025-11-17",
      "open": 19.719999313354492,
      "high": 20.299999237060547,
      "low": 19.670000076293945,
      "close": 20.190000534057617,
      "volume": 1913400
    },
    {
      "time": "2025-11-18",
      "open": 20.190000534057617,
      "high": 20.399999618530273,
      "low": 19.610000610351562,
      "close": 19.690000534057617,
      "volume": 1644600
    },
    {
      "time": "2025-11-19",
      "open": 19.670000076293945,
      "high": 19.670000076293945,
      "low": 19.121000289916992,
      "close": 19.389999389648438,
      "volume": 1536600
    },
    {
      "time": "2025-11-20",
      "open": 19.690000534057617,
      "high": 20.209999084472656,
      "low": 19.520000457763672,
      "close": 20.110000610351562,
      "volume": 1681300
    },
    {
      "time": "2025-11-21",
      "open": 20.110000610351562,
      "high": 20.709999084472656,
      "low": 19.940000534057617,
      "close": 20.18000030517578,
      "volume": 1626100
    },
    {
      "time": "2025-11-24",
      "open": 20.030000686645508,
      "high": 20.65999984741211,
      "low": 19.690000534057617,
      "close": 19.739999771118164,
      "volume": 3893400
    },
    {
      "time": "2025-11-25",
      "open": 19.940000534057617,
      "high": 20.5049991607666,
      "low": 19.8700008392334,
      "close": 19.940000534057617,
      "volume": 1824200
    },
    {
      "time": "2025-11-26",
      "open": 19.899999618530273,
      "high": 20.059999465942383,
      "low": 19.545000076293945,
      "close": 19.719999313354492,
      "volume": 2240000
    },
    {
      "time": "2025-11-28",
      "open": 19.719999313354492,
      "high": 19.799999237060547,
      "low": 19.405000686645508,
      "close": 19.68000030517578,
      "volume": 681000
    },
    {
      "time": "2025-12-01",
      "open": 19.68000030517578,
      "high": 19.760000228881836,
      "low": 19.3700008392334,
      "close": 19.389999389648438,
      "volume": 1241200
    },
    {
      "time": "2025-12-02",
      "open": 19.56999969482422,
      "high": 19.56999969482422,
      "low": 18.719999313354492,
      "close": 18.989999771118164,
      "volume": 1224800
    },
    {
      "time": "2025-12-03",
      "open": 19.1299991607666,
      "high": 19.389999389648438,
      "low": 18.979999542236328,
      "close": 18.989999771118164,
      "volume": 1583400
    },
    {
      "time": "2025-12-04",
      "open": 19.06999969482422,
      "high": 19.145000457763672,
      "low": 18.579999923706055,
      "close": 18.739999771118164,
      "volume": 1345500
    },
    {
      "time": "2025-12-05",
      "open": 18.739999771118164,
      "high": 19.100000381469727,
      "low": 18.559999465942383,
      "close": 18.93000030517578,
      "volume": 1853500
    },
    {
      "time": "2025-12-08",
      "open": 18.850000381469727,
      "high": 19.139999389648438,
      "low": 18.540000915527344,
      "close": 18.600000381469727,
      "volume": 1475700
    },
    {
      "time": "2025-12-09",
      "open": 18.6299991607666,
      "high": 18.93000030517578,
      "low": 18.454999923706055,
      "close": 18.6200008392334,
      "volume": 1763900
    },
    {
      "time": "2025-12-10",
      "open": 18.65999984741211,
      "high": 18.809999465942383,
      "low": 18.450000762939453,
      "close": 18.639999389648438,
      "volume": 1431200
    },
    {
      "time": "2025-12-11",
      "open": 18.670000076293945,
      "high": 19,
      "low": 18.559999465942383,
      "close": 18.670000076293945,
      "volume": 1984000
    },
    {
      "time": "2025-12-12",
      "open": 18.760000228881836,
      "high": 19.260000228881836,
      "low": 18.6299991607666,
      "close": 18.8700008392334,
      "volume": 1312000
    },
    {
      "time": "2025-12-15",
      "open": 18.93000030517578,
      "high": 19.350000381469727,
      "low": 18.81999969482422,
      "close": 19.299999237060547,
      "volume": 1318800
    },
    {
      "time": "2025-12-16",
      "open": 19.260000228881836,
      "high": 19.475000381469727,
      "low": 19.06999969482422,
      "close": 19.110000610351562,
      "volume": 1335600
    },
    {
      "time": "2025-12-17",
      "open": 19.299999237060547,
      "high": 20.139999389648438,
      "low": 19.219999313354492,
      "close": 19.65999984741211,
      "volume": 1670400
    },
    {
      "time": "2025-12-18",
      "open": 19.6299991607666,
      "high": 19.841999053955078,
      "low": 19.420000076293945,
      "close": 19.489999771118164,
      "volume": 1691000
    },
    {
      "time": "2025-12-19",
      "open": 19.829999923706055,
      "high": 20.170000076293945,
      "low": 19.540000915527344,
      "close": 19.639999389648438,
      "volume": 3376300
    },
    {
      "time": "2025-12-22",
      "open": 19.40999984741211,
      "high": 19.68000030517578,
      "low": 19.3700008392334,
      "close": 19.65999984741211,
      "volume": 1722700
    },
    {
      "time": "2025-12-23",
      "open": 19.65999984741211,
      "high": 19.860000610351562,
      "low": 19.530000686645508,
      "close": 19.600000381469727,
      "volume": 1491100
    },
    {
      "time": "2025-12-24",
      "open": 19.59000015258789,
      "high": 19.920000076293945,
      "low": 19.59000015258789,
      "close": 19.760000228881836,
      "volume": 737900
    },
    {
      "time": "2025-12-26",
      "open": 19.700000762939453,
      "high": 20.02899932861328,
      "low": 19.520000457763672,
      "close": 19.979999542236328,
      "volume": 963400
    },
    {
      "time": "2025-12-29",
      "open": 19.979999542236328,
      "high": 20.06999969482422,
      "low": 19.84000015258789,
      "close": 19.989999771118164,
      "volume": 1329400
    },
    {
      "time": "2025-12-30",
      "open": 19.950000762939453,
      "high": 20.184999465942383,
      "low": 19.645000457763672,
      "close": 19.850000381469727,
      "volume": 2680400
    },
    {
      "time": "2025-12-31",
      "open": 19.860000610351562,
      "high": 20.399999618530273,
      "low": 19.809999465942383,
      "close": 20.079999923706055,
      "volume": 1891500
    },
    {
      "time": "2026-01-02",
      "open": 20.049999237060547,
      "high": 20.049999237060547,
      "low": 19.459999084472656,
      "close": 19.559999465942383,
      "volume": 1877000
    },
    {
      "time": "2026-01-05",
      "open": 19.43000030517578,
      "high": 19.56999969482422,
      "low": 18.690000534057617,
      "close": 18.84000015258789,
      "volume": 3307400
    },
    {
      "time": "2026-01-06",
      "open": 18.860000610351562,
      "high": 19.264999389648438,
      "low": 18.709999084472656,
      "close": 19.149999618530273,
      "volume": 1762800
    },
    {
      "time": "2026-01-07",
      "open": 19.290000915527344,
      "high": 19.600000381469727,
      "low": 19.1299991607666,
      "close": 19.3700008392334,
      "volume": 2152700
    },
    {
      "time": "2026-01-08",
      "open": 21.545000076293945,
      "high": 22,
      "low": 20.020000457763672,
      "close": 20.649999618530273,
      "volume": 4205500
    },
    {
      "time": "2026-01-09",
      "open": 20.670000076293945,
      "high": 21.559999465942383,
      "low": 20.299999237060547,
      "close": 21.399999618530273,
      "volume": 2616100
    },
    {
      "time": "2026-01-12",
      "open": 21.459999084472656,
      "high": 21.4950008392334,
      "low": 20.25,
      "close": 20.65999984741211,
      "volume": 2611900
    },
    {
      "time": "2026-01-13",
      "open": 20.6299991607666,
      "high": 21.280000686645508,
      "low": 20.44499969482422,
      "close": 21.260000228881836,
      "volume": 2788900
    },
    {
      "time": "2026-01-14",
      "open": 21.190000534057617,
      "high": 21.395000457763672,
      "low": 20.809999465942383,
      "close": 20.989999771118164,
      "volume": 1806400
    },
    {
      "time": "2026-01-15",
      "open": 20.93000030517578,
      "high": 21.270000457763672,
      "low": 20.68899917602539,
      "close": 21.149999618530273,
      "volume": 2294900
    },
    {
      "time": "2026-01-16",
      "open": 21.020000457763672,
      "high": 21.045000076293945,
      "low": 20.469999313354492,
      "close": 20.93000030517578,
      "volume": 2243000
    },
    {
      "time": "2026-01-20",
      "open": 20.799999237060547,
      "high": 21.56999969482422,
      "low": 20.670000076293945,
      "close": 21.010000228881836,
      "volume": 3627100
    },
    {
      "time": "2026-01-21",
      "open": 21.040000915527344,
      "high": 21.34000015258789,
      "low": 20.7450008392334,
      "close": 21.18000030517578,
      "volume": 3021300
    },
    {
      "time": "2026-01-22",
      "open": 21.049999237060547,
      "high": 21.489999771118164,
      "low": 20.8799991607666,
      "close": 20.889999389648438,
      "volume": 2124900
    },
    {
      "time": "2026-01-23",
      "open": 20.829999923706055,
      "high": 20.950000762939453,
      "low": 20.2450008392334,
      "close": 20.270000457763672,
      "volume": 1740500
    },
    {
      "time": "2026-01-26",
      "open": 20.239999771118164,
      "high": 20.565000534057617,
      "low": 19.520000457763672,
      "close": 20.209999084472656,
      "volume": 2270200
    },
    {
      "time": "2026-01-27",
      "open": 20.049999237060547,
      "high": 20.139999389648438,
      "low": 19.510000228881836,
      "close": 19.600000381469727,
      "volume": 2064200
    },
    {
      "time": "2026-01-28",
      "open": 19.6200008392334,
      "high": 19.780000686645508,
      "low": 19.170000076293945,
      "close": 19.229999542236328,
      "volume": 1979800
    },
    {
      "time": "2026-01-29",
      "open": 19.190000534057617,
      "high": 19.299999237060547,
      "low": 18.670000076293945,
      "close": 18.75,
      "volume": 1794500
    },
    {
      "time": "2026-01-30",
      "open": 18.860000610351562,
      "high": 18.905000686645508,
      "low": 18.489999771118164,
      "close": 18.770000457763672,
      "volume": 1733300
    },
    {
      "time": "2026-02-02",
      "open": 18.780000686645508,
      "high": 18.829999923706055,
      "low": 18.059999465942383,
      "close": 18.1299991607666,
      "volume": 2161300
    },
    {
      "time": "2026-02-03",
      "open": 18,
      "high": 18.209999084472656,
      "low": 16.915000915527344,
      "close": 17.079999923706055,
      "volume": 4060600
    },
    {
      "time": "2026-02-04",
      "open": 17.260000228881836,
      "high": 18.510000228881836,
      "low": 17.15999984741211,
      "close": 17.729999542236328,
      "volume": 3465800
    },
    {
      "time": "2026-02-05",
      "open": 18.079999923706055,
      "high": 18.299999237060547,
      "low": 17.309999465942383,
      "close": 17.3700008392334,
      "volume": 3006500
    },
    {
      "time": "2026-02-06",
      "open": 17.290000915527344,
      "high": 17.780000686645508,
      "low": 17.110000610351562,
      "close": 17.329999923706055,
      "volume": 3489300
    },
    {
      "time": "2026-02-09",
      "open": 17.309999465942383,
      "high": 17.399999618530273,
      "low": 16.18000030517578,
      "close": 16.469999313354492,
      "volume": 2665300
    },
    {
      "time": "2026-02-10",
      "open": 16.540000915527344,
      "high": 16.81999969482422,
      "low": 16.399999618530273,
      "close": 16.40999984741211,
      "volume": 2009200
    },
    {
      "time": "2026-02-11",
      "open": 16.280000686645508,
      "high": 16.479999542236328,
      "low": 16.010000228881836,
      "close": 16.420000076293945,
      "volume": 1344600
    },
    {
      "time": "2026-02-12",
      "open": 16.479999542236328,
      "high": 16.610000610351562,
      "low": 15.859999656677246,
      "close": 16.040000915527344,
      "volume": 1291300
    },
    {
      "time": "2026-02-13",
      "open": 16.170000076293945,
      "high": 16.350000381469727,
      "low": 15.845000267028809,
      "close": 15.949999809265137,
      "volume": 1654000
    },
    {
      "time": "2026-02-17",
      "open": 16.06999969482422,
      "high": 16.219999313354492,
      "low": 15.300000190734863,
      "close": 15.510000228881836,
      "volume": 2235100
    },
    {
      "time": "2026-02-18",
      "open": 15.59000015258789,
      "high": 16.260000228881836,
      "low": 15.359999656677246,
      "close": 16.1200008392334,
      "volume": 1638500
    },
    {
      "time": "2026-02-19",
      "open": 16.110000610351562,
      "high": 16.799999237060547,
      "low": 16.110000610351562,
      "close": 16.770000457763672,
      "volume": 2169500
    },
    {
      "time": "2026-02-20",
      "open": 16.84000015258789,
      "high": 17.309999465942383,
      "low": 16.770000457763672,
      "close": 16.90999984741211,
      "volume": 1979700
    },
    {
      "time": "2026-02-23",
      "open": 16.780000686645508,
      "high": 17.15999984741211,
      "low": 16.610000610351562,
      "close": 17.020000457763672,
      "volume": 2183700
    },
    {
      "time": "2026-02-24",
      "open": 17.020000457763672,
      "high": 17.360000610351562,
      "low": 16.829999923706055,
      "close": 17.309999465942383,
      "volume": 2038900
    },
    {
      "time": "2026-02-25",
      "open": 17.299999237060547,
      "high": 17.520000457763672,
      "low": 16.44300079345703,
      "close": 16.8700008392334,
      "volume": 1329900
    },
    {
      "time": "2026-02-26",
      "open": 17.020000457763672,
      "high": 17.309999465942383,
      "low": 16.575000762939453,
      "close": 17.049999237060547,
      "volume": 2670800
    },
    {
      "time": "2026-02-27",
      "open": 17.010000228881836,
      "high": 17.190000534057617,
      "low": 16.670000076293945,
      "close": 17.059999465942383,
      "volume": 2017700
    },
    {
      "time": "2026-03-02",
      "open": 16.8799991607666,
      "high": 16.899999618530273,
      "low": 16.059999465942383,
      "close": 16.260000228881836,
      "volume": 2317900
    },
    {
      "time": "2026-03-03",
      "open": 16.329999923706055,
      "high": 16.43000030517578,
      "low": 15.800000190734863,
      "close": 16.260000228881836,
      "volume": 2096000
    },
    {
      "time": "2026-03-04",
      "open": 16.219999313354492,
      "high": 16.71500015258789,
      "low": 15.880000114440918,
      "close": 16.3799991607666,
      "volume": 1546800
    },
    {
      "time": "2026-03-05",
      "open": 16.360000610351562,
      "high": 16.540000915527344,
      "low": 16.209999084472656,
      "close": 16.389999389648438,
      "volume": 1404200
    },
    {
      "time": "2026-03-06",
      "open": 16.31999969482422,
      "high": 16.399999618530273,
      "low": 15.680000305175781,
      "close": 15.989999771118164,
      "volume": 1244200
    },
    {
      "time": "2026-03-09",
      "open": 15.710000038146973,
      "high": 15.930000305175781,
      "low": 15.199999809265137,
      "close": 15.489999771118164,
      "volume": 2035400
    },
    {
      "time": "2026-03-10",
      "open": 15.369999885559082,
      "high": 15.489999771118164,
      "low": 14.819999694824219,
      "close": 15.010000228881836,
      "volume": 1734700
    },
    {
      "time": "2026-03-11",
      "open": 15.100000381469727,
      "high": 15.104999542236328,
      "low": 14.574999809265137,
      "close": 14.829999923706055,
      "volume": 1193200
    },
    {
      "time": "2026-03-12",
      "open": 14.864999771118164,
      "high": 15.041000366210938,
      "low": 14.359999656677246,
      "close": 14.40999984741211,
      "volume": 1520200
    },
    {
      "time": "2026-03-13",
      "open": 14.510000228881836,
      "high": 14.574999809265137,
      "low": 14.279999732971191,
      "close": 14.414999961853027,
      "volume": 1454900
    },
    {
      "time": "2026-03-16",
      "open": 14.960000038146973,
      "high": 15.390000343322754,
      "low": 14.800000190734863,
      "close": 15.220000267028809,
      "volume": 2873900
    },
    {
      "time": "2026-03-17",
      "open": 15.329999923706055,
      "high": 15.65999984741211,
      "low": 15.0600004196167,
      "close": 15.109999656677246,
      "volume": 1604400
    },
    {
      "time": "2026-03-18",
      "open": 14.899999618530273,
      "high": 15.100000381469727,
      "low": 14.3149995803833,
      "close": 14.350000381469727,
      "volume": 1816900
    },
    {
      "time": "2026-03-19",
      "open": 14.3100004196167,
      "high": 14.734999656677246,
      "low": 14.25,
      "close": 14.579999923706055,
      "volume": 1570800
    },
    {
      "time": "2026-03-20",
      "open": 14.5600004196167,
      "high": 14.604999542236328,
      "low": 14.0600004196167,
      "close": 14.130000114440918,
      "volume": 4957900
    },
    {
      "time": "2026-03-23",
      "open": 14.430000305175781,
      "high": 14.454999923706055,
      "low": 14.020000457763672,
      "close": 14.050000190734863,
      "volume": 2086900
    },
    {
      "time": "2026-03-24",
      "open": 14.050000190734863,
      "high": 14.119999885559082,
      "low": 13.710000038146973,
      "close": 13.90999984741211,
      "volume": 2242200
    },
    {
      "time": "2026-03-25",
      "open": 14.029999732971191,
      "high": 14.390000343322754,
      "low": 13.729999542236328,
      "close": 14.390000343322754,
      "volume": 1593600
    },
    {
      "time": "2026-03-26",
      "open": 14.130000114440918,
      "high": 14.529999732971191,
      "low": 14.079999923706055,
      "close": 14.460000038146973,
      "volume": 1834100
    },
    {
      "time": "2026-03-27",
      "open": 14.399999618530273,
      "high": 14.505000114440918,
      "low": 14.210000038146973,
      "close": 14.350000381469727,
      "volume": 2183500
    },
    {
      "time": "2026-03-30",
      "open": 14.350000381469727,
      "high": 14.710000038146973,
      "low": 14.270000457763672,
      "close": 14.59000015258789,
      "volume": 1769800
    },
    {
      "time": "2026-03-31",
      "open": 14.630000114440918,
      "high": 14.675000190734863,
      "low": 14.204999923706055,
      "close": 14.350000381469727,
      "volume": 1873100
    },
    {
      "time": "2026-04-01",
      "open": 14.3100004196167,
      "high": 14.4399995803833,
      "low": 13.9399995803833,
      "close": 14.199999809265137,
      "volume": 1612600
    },
    {
      "time": "2026-04-02",
      "open": 14.199999809265137,
      "high": 14.220000267028809,
      "low": 13.619999885559082,
      "close": 14.15999984741211,
      "volume": 2591900
    },
    {
      "time": "2026-04-06",
      "open": 14.180000305175781,
      "high": 14.375,
      "low": 14.020000457763672,
      "close": 14.220000267028809,
      "volume": 2049700
    },
    {
      "time": "2026-04-07",
      "open": 14.239999771118164,
      "high": 14.489999771118164,
      "low": 14.109999656677246,
      "close": 14.449999809265137,
      "volume": 2746300
    },
    {
      "time": "2026-04-08",
      "open": 14.619999885559082,
      "high": 14.885000228881836,
      "low": 14.270000457763672,
      "close": 14.40999984741211,
      "volume": 3277100
    },
    {
      "time": "2026-04-09",
      "open": 10.470000267028809,
      "high": 12.520000457763672,
      "low": 10.210000038146973,
      "close": 11.800000190734863,
      "volume": 16524800
    },
    {
      "time": "2026-04-10",
      "open": 11.5600004196167,
      "high": 11.579999923706055,
      "low": 10.375,
      "close": 10.4399995803833,
      "volume": 8671000
    },
    {
      "time": "2026-04-13",
      "open": 10.670000076293945,
      "high": 11.119999885559082,
      "low": 10.545000076293945,
      "close": 11.109999656677246,
      "volume": 6652800
    },
    {
      "time": "2026-04-14",
      "open": 11.0600004196167,
      "high": 11.4350004196167,
      "low": 10.960000038146973,
      "close": 11.390000343322754,
      "volume": 6444500
    },
    {
      "time": "2026-04-15",
      "open": 11.40999984741211,
      "high": 11.899999618530273,
      "low": 11.28499984741211,
      "close": 11.720000267028809,
      "volume": 3641300
    },
    {
      "time": "2026-04-16",
      "open": 11.680000305175781,
      "high": 11.960000038146973,
      "low": 11.46500015258789,
      "close": 11.609999656677246,
      "volume": 2977000
    },
    {
      "time": "2026-04-17",
      "open": 11.8100004196167,
      "high": 12.225000381469727,
      "low": 11.704999923706055,
      "close": 11.890000343322754,
      "volume": 3154300
    },
    {
      "time": "2026-04-20",
      "open": 11.729999542236328,
      "high": 12.635000228881836,
      "low": 11.729999542236328,
      "close": 12.619999885559082,
      "volume": 3571200
    },
    {
      "time": "2026-04-21",
      "open": 12.529999732971191,
      "high": 12.729999542236328,
      "low": 12.359999656677246,
      "close": 12.40999984741211,
      "volume": 3439500
    },
    {
      "time": "2026-04-22",
      "open": 12.40999984741211,
      "high": 12.699999809265137,
      "low": 12.055000305175781,
      "close": 12.4399995803833,
      "volume": 3110800
    },
    {
      "time": "2026-04-23",
      "open": 12.430000305175781,
      "high": 12.600000381469727,
      "low": 12.180000305175781,
      "close": 12.420000076293945,
      "volume": 2535200
    },
    {
      "time": "2026-04-24",
      "open": 12.739999771118164,
      "high": 13.375,
      "low": 12.619999885559082,
      "close": 13.359999656677246,
      "volume": 3360800
    },
    {
      "time": "2026-04-27",
      "open": 13.289999961853027,
      "high": 13.460000038146973,
      "low": 13.104999542236328,
      "close": 13.34000015258789,
      "volume": 3748600
    },
    {
      "time": "2026-04-28",
      "open": 13.539999961853027,
      "high": 13.835000038146973,
      "low": 13.470000267028809,
      "close": 13.789999961853027,
      "volume": 2548500
    },
    {
      "time": "2026-04-29",
      "open": 13.789999961853027,
      "high": 13.859999656677246,
      "low": 13.460000038146973,
      "close": 13.59000015258789,
      "volume": 2625200
    },
    {
      "time": "2026-04-30",
      "open": 13.420000076293945,
      "high": 13.699999809265137,
      "low": 13.345000267028809,
      "close": 13.369999885559082,
      "volume": 1911200
    },
    {
      "time": "2026-05-01",
      "open": 13.489999771118164,
      "high": 13.649999618530273,
      "low": 13.029999732971191,
      "close": 13.229999542236328,
      "volume": 2377900
    },
    {
      "time": "2026-05-04",
      "open": 13.09000015258789,
      "high": 13.520000457763672,
      "low": 12.789999961853027,
      "close": 12.960000038146973,
      "volume": 1974800
    },
    {
      "time": "2026-05-05",
      "open": 12.829999923706055,
      "high": 12.954999923706055,
      "low": 12.579999923706055,
      "close": 12.779999732971191,
      "volume": 2122400
    },
    {
      "time": "2026-05-06",
      "open": 12.880000114440918,
      "high": 12.984999656677246,
      "low": 12.484999656677246,
      "close": 12.630000114440918,
      "volume": 2297300
    },
    {
      "time": "2026-05-07",
      "open": 12.5600004196167,
      "high": 12.720000267028809,
      "low": 12.345000267028809,
      "close": 12.4399995803833,
      "volume": 2076900
    },
    {
      "time": "2026-05-08",
      "open": 12.369999885559082,
      "high": 12.555000305175781,
      "low": 12.239999771118164,
      "close": 12.260000228881836,
      "volume": 1918100
    },
    {
      "time": "2026-05-11",
      "open": 12.329999923706055,
      "high": 12.399999618530273,
      "low": 11.3100004196167,
      "close": 11.369999885559082,
      "volume": 3876900
    },
    {
      "time": "2026-05-12",
      "open": 11.460000038146973,
      "high": 11.6899995803833,
      "low": 11.239999771118164,
      "close": 11.34000015258789,
      "volume": 2594200
    },
    {
      "time": "2026-05-13",
      "open": 11.1899995803833,
      "high": 11.350000381469727,
      "low": 11.005000114440918,
      "close": 11.199999809265137,
      "volume": 2700500
    },
    {
      "time": "2026-05-14",
      "open": 11.199999809265137,
      "high": 11.819999694824219,
      "low": 11.199999809265137,
      "close": 11.539999961853027,
      "volume": 1957700
    },
    {
      "time": "2026-05-15",
      "open": 11.779999732971191,
      "high": 11.854999542236328,
      "low": 11.4350004196167,
      "close": 11.550000190734863,
      "volume": 1893000
    },
    {
      "time": "2026-05-18",
      "open": 11.710000038146973,
      "high": 12.010000228881836,
      "low": 11.664999961853027,
      "close": 11.800000190734863,
      "volume": 2049800
    },
    {
      "time": "2026-05-19",
      "open": 11.960000038146973,
      "high": 12.109999656677246,
      "low": 11.369999885559082,
      "close": 11.40999984741211,
      "volume": 1734500
    },
    {
      "time": "2026-05-20",
      "open": 11.289999961853027,
      "high": 11.385000228881836,
      "low": 10.890000343322754,
      "close": 11.180000305175781,
      "volume": 2641600
    },
    {
      "time": "2026-05-21",
      "open": 11.0600004196167,
      "high": 11.619999885559082,
      "low": 10.970000267028809,
      "close": 11.600000381469727,
      "volume": 4578900
    },
    {
      "time": "2026-05-22",
      "open": 11.59000015258789,
      "high": 11.949999809265137,
      "low": 11.520000457763672,
      "close": 11.859999656677246,
      "volume": 1558200
    },
    {
      "time": "2026-05-26",
      "open": 11.770000457763672,
      "high": 11.920000076293945,
      "low": 11.390000343322754,
      "close": 11.399999618530273,
      "volume": 2461900
    },
    {
      "time": "2026-05-27",
      "open": 11.520000457763672,
      "high": 11.845000267028809,
      "low": 11.520000457763672,
      "close": 11.6899995803833,
      "volume": 1923800
    },
    {
      "time": "2026-05-28",
      "open": 11.6899995803833,
      "high": 11.958999633789062,
      "low": 11.520000457763672,
      "close": 11.800000190734863,
      "volume": 1602700
    },
    {
      "time": "2026-05-29",
      "open": 11.739999771118164,
      "high": 11.805000305175781,
      "low": 11.425000190734863,
      "close": 11.520000457763672,
      "volume": 1992000
    },
    {
      "time": "2026-06-01",
      "open": 11.430000305175781,
      "high": 11.675000190734863,
      "low": 11.270000457763672,
      "close": 11.65999984741211,
      "volume": 1838600
    },
    {
      "time": "2026-06-02",
      "open": 11.479999542236328,
      "high": 12.029999732971191,
      "low": 11.329999923706055,
      "close": 11.8100004196167,
      "volume": 1834500
    },
    {
      "time": "2026-06-03",
      "open": 11.529999732971191,
      "high": 11.694999694824219,
      "low": 11.354999542236328,
      "close": 11.40999984741211,
      "volume": 1849300
    },
    {
      "time": "2026-06-04",
      "open": 11.699999809265137,
      "high": 11.789999961853027,
      "low": 11.390000343322754,
      "close": 11.6899995803833,
      "volume": 3080000
    },
    {
      "time": "2026-06-05",
      "open": 11.720000267028809,
      "high": 12.15999984741211,
      "low": 11.640000343322754,
      "close": 11.9399995803833,
      "volume": 1820700
    },
    {
      "time": "2026-06-08",
      "open": 11.859999656677246,
      "high": 12.119999885559082,
      "low": 11.699999809265137,
      "close": 11.930000305175781,
      "volume": 1538400
    },
    {
      "time": "2026-06-09",
      "open": 11.930000305175781,
      "high": 12.515000343322754,
      "low": 11.930000305175781,
      "close": 12.4399995803833,
      "volume": 1996100
    },
    {
      "time": "2026-06-10",
      "open": 12.5,
      "high": 12.90999984741211,
      "low": 12.48900032043457,
      "close": 12.609999656677246,
      "volume": 2292500
    },
    {
      "time": "2026-06-11",
      "open": 12.430000305175781,
      "high": 12.673999786376953,
      "low": 12.324999809265137,
      "close": 12.640000343322754,
      "volume": 1648600
    },
    {
      "time": "2026-06-12",
      "open": 12.640000343322754,
      "high": 12.8149995803833,
      "low": 12.479999542236328,
      "close": 12.569999694824219,
      "volume": 1589500
    },
    {
      "time": "2026-06-15",
      "open": 12.520000457763672,
      "high": 12.704999923706055,
      "low": 12.4350004196167,
      "close": 12.510000228881836,
      "volume": 1508300
    },
    {
      "time": "2026-06-16",
      "open": 12.569999694824219,
      "high": 12.664999961853027,
      "low": 12.364999771118164,
      "close": 12.550000190734863,
      "volume": 1497100
    },
    {
      "time": "2026-06-17",
      "open": 12.420000076293945,
      "high": 12.670000076293945,
      "low": 12.020000457763672,
      "close": 12.140000343322754,
      "volume": 1624800
    },
    {
      "time": "2026-06-18",
      "open": 12.220000267028809,
      "high": 12.739999771118164,
      "low": 12.069999694824219,
      "close": 12.630000114440918,
      "volume": 4125600
    },
    {
      "time": "2026-06-22",
      "open": 12.529999732971191,
      "high": 12.619999885559082,
      "low": 11.84000015258789,
      "close": 11.859999656677246,
      "volume": 2561600
    },
    {
      "time": "2026-06-23",
      "open": 12.09000015258789,
      "high": 12.239999771118164,
      "low": 11.979999542236328,
      "close": 12.15999984741211,
      "volume": 1719200
    },
    {
      "time": "2026-06-24",
      "open": 12.180000305175781,
      "high": 12.824999809265137,
      "low": 12.180000305175781,
      "close": 12.630000114440918,
      "volume": 1769700
    },
    {
      "time": "2026-06-25",
      "open": 12.630000114440918,
      "high": 12.819999694824219,
      "low": 12.25,
      "close": 12.289999961853027,
      "volume": 1335600
    },
    {
      "time": "2026-06-26",
      "open": 12.420000076293945,
      "high": 13.229999542236328,
      "low": 12.359999656677246,
      "close": 13.0600004196167,
      "volume": 5191600
    },
    {
      "time": "2026-06-29",
      "open": 13.15999984741211,
      "high": 13.244999885559082,
      "low": 12.800000190734863,
      "close": 13.140000343322754,
      "volume": 3843200
    },
    {
      "time": "2026-06-30",
      "open": 13.109999656677246,
      "high": 13.4350004196167,
      "low": 13.079999923706055,
      "close": 13.279999732971191,
      "volume": 1607000
    },
    {
      "time": "2026-07-01",
      "open": 13.5600004196167,
      "high": 13.805000305175781,
      "low": 13.324999809265137,
      "close": 13.5,
      "volume": 2027700
    },
    {
      "time": "2026-07-02",
      "open": 13.600000381469727,
      "high": 13.845000267028809,
      "low": 13.359999656677246,
      "close": 13.729999542236328,
      "volume": 2016600
    },
    {
      "time": "2026-07-06",
      "open": 13.529999732971191,
      "high": 13.619999885559082,
      "low": 12.87399959564209,
      "close": 12.960000038146973,
      "volume": 2266800
    },
    {
      "time": "2026-07-07",
      "open": 13.279999732971191,
      "high": 13.5,
      "low": 13.170000076293945,
      "close": 13.170000076293945,
      "volume": 1815300
    },
    {
      "time": "2026-07-08",
      "open": 13.140000343322754,
      "high": 13.149999618530273,
      "low": 12.670000076293945,
      "close": 12.84000015258789,
      "volume": 2626600
    },
    {
      "time": "2026-07-09",
      "open": 15.029999732971191,
      "high": 15.088000297546387,
      "low": 12.281000137329102,
      "close": 13.010000228881836,
      "volume": 6953700
    },
    {
      "time": "2026-07-10",
      "open": 12.829999923706055,
      "high": 13,
      "low": 12.024999618530273,
      "close": 12.770000457763672,
      "volume": 3707100
    },
    {
      "time": "2026-07-13",
      "open": 12.890000343322754,
      "high": 13.449999809265137,
      "low": 12.8100004196167,
      "close": 13.3100004196167,
      "volume": 2657700
    },
    {
      "time": "2026-07-14",
      "open": 13.119999885559082,
      "high": 13.199999809265137,
      "low": 12.28499984741211,
      "close": 12.350000381469727,
      "volume": 3214200
    },
    {
      "time": "2026-07-15",
      "open": 12.380000114440918,
      "high": 12.8100004196167,
      "low": 11.859999656677246,
      "close": 11.880000114440918,
      "volume": 1959000
    },
    {
      "time": "2026-07-16",
      "open": 12.1899995803833,
      "high": 12.369999885559082,
      "low": 11.9399995803833,
      "close": 12.069999694824219,
      "volume": 2145000
    },
    {
      "time": "2026-07-17",
      "open": 12.039999961853027,
      "high": 12.359999656677246,
      "low": 11.029999732971191,
      "close": 11.079999923706055,
      "volume": 2519700
    },
    {
      "time": "2026-07-20",
      "open": 11.020000457763672,
      "high": 11.291999816894531,
      "low": 10.739999771118164,
      "close": 10.920000076293945,
      "volume": 2786600
    },
    {
      "time": "2026-07-21",
      "open": 10.710000038146973,
      "high": 11.119999885559082,
      "low": 10.710000038146973,
      "close": 11.039999961853027,
      "volume": 2345600
    },
    {
      "time": "2026-07-22",
      "open": 11.199999809265137,
      "high": 11.220000267028809,
      "low": 10.479999542236328,
      "close": 10.529999732971191,
      "volume": 2677400
    },
    {
      "time": "2026-07-23",
      "open": 10.430000305175781,
      "high": 10.569999694824219,
      "low": 10.119999885559082,
      "close": 10.279999732971191,
      "volume": 3854100
    },
    {
      "time": "2026-07-24",
      "open": 10.359999656677246,
      "high": 10.5,
      "low": 10.135000228881836,
      "close": 10.220000267028809,
      "volume": 3085858
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 28.17319995880127
    },
    {
      "time": "2025-10-06",
      "value": 27.983599967956543
    },
    {
      "time": "2025-10-07",
      "value": 27.827399978637697
    },
    {
      "time": "2025-10-08",
      "value": 27.677799949645998
    },
    {
      "time": "2025-10-09",
      "value": 27.547399940490724
    },
    {
      "time": "2025-10-10",
      "value": 27.41799995422363
    },
    {
      "time": "2025-10-13",
      "value": 27.29939998626709
    },
    {
      "time": "2025-10-14",
      "value": 27.169799995422363
    },
    {
      "time": "2025-10-15",
      "value": 27.056999969482423
    },
    {
      "time": "2025-10-16",
      "value": 26.94319995880127
    },
    {
      "time": "2025-10-17",
      "value": 26.83419994354248
    },
    {
      "time": "2025-10-20",
      "value": 26.748199920654297
    },
    {
      "time": "2025-10-21",
      "value": 26.679199943542482
    },
    {
      "time": "2025-10-22",
      "value": 26.596599922180175
    },
    {
      "time": "2025-10-23",
      "value": 26.414399909973145
    },
    {
      "time": "2025-10-24",
      "value": 26.238799896240234
    },
    {
      "time": "2025-10-27",
      "value": 26.07679988861084
    },
    {
      "time": "2025-10-28",
      "value": 25.906199913024903
    },
    {
      "time": "2025-10-29",
      "value": 25.7257999420166
    },
    {
      "time": "2025-10-30",
      "value": 25.53359992980957
    },
    {
      "time": "2025-10-31",
      "value": 25.337599906921387
    },
    {
      "time": "2025-11-03",
      "value": 25.13079990386963
    },
    {
      "time": "2025-11-04",
      "value": 24.949199905395506
    },
    {
      "time": "2025-11-05",
      "value": 24.785999908447266
    },
    {
      "time": "2025-11-06",
      "value": 24.60559989929199
    },
    {
      "time": "2025-11-07",
      "value": 24.432599906921386
    },
    {
      "time": "2025-11-10",
      "value": 24.244399909973144
    },
    {
      "time": "2025-11-11",
      "value": 24.05199993133545
    },
    {
      "time": "2025-11-12",
      "value": 23.869999923706054
    },
    {
      "time": "2025-11-13",
      "value": 23.690799903869628
    },
    {
      "time": "2025-11-14",
      "value": 23.51679988861084
    },
    {
      "time": "2025-11-17",
      "value": 23.356999893188476
    },
    {
      "time": "2025-11-18",
      "value": 23.187799911499024
    },
    {
      "time": "2025-11-19",
      "value": 23.032599906921387
    },
    {
      "time": "2025-11-20",
      "value": 22.88139991760254
    },
    {
      "time": "2025-11-21",
      "value": 22.742199935913085
    },
    {
      "time": "2025-11-24",
      "value": 22.61419994354248
    },
    {
      "time": "2025-11-25",
      "value": 22.47299995422363
    },
    {
      "time": "2025-11-26",
      "value": 22.336799926757813
    },
    {
      "time": "2025-11-28",
      "value": 22.192799949645995
    },
    {
      "time": "2025-12-01",
      "value": 22.053399925231933
    },
    {
      "time": "2025-12-02",
      "value": 21.909199905395507
    },
    {
      "time": "2025-12-03",
      "value": 21.77639991760254
    },
    {
      "time": "2025-12-04",
      "value": 21.64519992828369
    },
    {
      "time": "2025-12-05",
      "value": 21.5281999206543
    },
    {
      "time": "2025-12-08",
      "value": 21.40599994659424
    },
    {
      "time": "2025-12-09",
      "value": 21.28659996032715
    },
    {
      "time": "2025-12-10",
      "value": 21.162999954223633
    },
    {
      "time": "2025-12-11",
      "value": 21.039999961853027
    },
    {
      "time": "2025-12-12",
      "value": 20.93099998474121
    },
    {
      "time": "2025-12-15",
      "value": 20.823399963378908
    },
    {
      "time": "2025-12-16",
      "value": 20.731399993896485
    },
    {
      "time": "2025-12-17",
      "value": 20.63939998626709
    },
    {
      "time": "2025-12-18",
      "value": 20.54819999694824
    },
    {
      "time": "2025-12-19",
      "value": 20.44939998626709
    },
    {
      "time": "2025-12-22",
      "value": 20.362799987792968
    },
    {
      "time": "2025-12-23",
      "value": 20.272399978637694
    },
    {
      "time": "2025-12-24",
      "value": 20.183999977111817
    },
    {
      "time": "2025-12-26",
      "value": 20.095999984741212
    },
    {
      "time": "2025-12-29",
      "value": 20.01379997253418
    },
    {
      "time": "2025-12-30",
      "value": 19.919599990844727
    },
    {
      "time": "2025-12-31",
      "value": 19.81819999694824
    },
    {
      "time": "2026-01-02",
      "value": 19.700599975585938
    },
    {
      "time": "2026-01-05",
      "value": 19.578199996948243
    },
    {
      "time": "2026-01-06",
      "value": 19.548600006103516
    },
    {
      "time": "2026-01-07",
      "value": 19.530800018310547
    },
    {
      "time": "2026-01-08",
      "value": 19.537600021362305
    },
    {
      "time": "2026-01-09",
      "value": 19.57
    },
    {
      "time": "2026-01-12",
      "value": 19.58939998626709
    },
    {
      "time": "2026-01-13",
      "value": 19.63
    },
    {
      "time": "2026-01-14",
      "value": 19.65840000152588
    },
    {
      "time": "2026-01-15",
      "value": 19.684799995422363
    },
    {
      "time": "2026-01-16",
      "value": 19.69939998626709
    },
    {
      "time": "2026-01-20",
      "value": 19.707999992370606
    },
    {
      "time": "2026-01-21",
      "value": 19.729599990844726
    },
    {
      "time": "2026-01-22",
      "value": 19.74759998321533
    },
    {
      "time": "2026-01-23",
      "value": 19.768600006103515
    },
    {
      "time": "2026-01-26",
      "value": 19.791999969482422
    },
    {
      "time": "2026-01-27",
      "value": 19.792799987792968
    },
    {
      "time": "2026-01-28",
      "value": 19.78599998474121
    },
    {
      "time": "2026-01-29",
      "value": 19.76599998474121
    },
    {
      "time": "2026-01-30",
      "value": 19.737599983215333
    },
    {
      "time": "2026-02-02",
      "value": 19.70639995574951
    },
    {
      "time": "2026-02-03",
      "value": 19.660199966430664
    },
    {
      "time": "2026-02-04",
      "value": 19.61259994506836
    },
    {
      "time": "2026-02-05",
      "value": 19.556399955749512
    },
    {
      "time": "2026-02-06",
      "value": 19.50819995880127
    },
    {
      "time": "2026-02-09",
      "value": 19.438799934387205
    },
    {
      "time": "2026-02-10",
      "value": 19.37259994506836
    },
    {
      "time": "2026-02-11",
      "value": 19.307399940490722
    },
    {
      "time": "2026-02-12",
      "value": 19.2403999710083
    },
    {
      "time": "2026-02-13",
      "value": 19.17959997177124
    },
    {
      "time": "2026-02-17",
      "value": 19.109999980926514
    },
    {
      "time": "2026-02-18",
      "value": 19.05760000228882
    },
    {
      "time": "2026-02-19",
      "value": 19.014400005340576
    },
    {
      "time": "2026-02-20",
      "value": 18.980599994659425
    },
    {
      "time": "2026-02-23",
      "value": 18.94859998703003
    },
    {
      "time": "2026-02-24",
      "value": 18.921999988555907
    },
    {
      "time": "2026-02-25",
      "value": 18.886000003814697
    },
    {
      "time": "2026-02-26",
      "value": 18.84959997177124
    },
    {
      "time": "2026-02-27",
      "value": 18.80479997634888
    },
    {
      "time": "2026-03-02",
      "value": 18.747799968719484
    },
    {
      "time": "2026-03-03",
      "value": 18.67979997634888
    },
    {
      "time": "2026-03-04",
      "value": 18.617599964141846
    },
    {
      "time": "2026-03-05",
      "value": 18.552599964141844
    },
    {
      "time": "2026-03-06",
      "value": 18.479199962615965
    },
    {
      "time": "2026-03-09",
      "value": 18.396999950408937
    },
    {
      "time": "2026-03-10",
      "value": 18.301999950408934
    },
    {
      "time": "2026-03-11",
      "value": 18.19899995803833
    },
    {
      "time": "2026-03-12",
      "value": 18.08739995956421
    },
    {
      "time": "2026-03-13",
      "value": 17.978699951171876
    },
    {
      "time": "2026-03-16",
      "value": 17.88149995803833
    },
    {
      "time": "2026-03-17",
      "value": 17.79249996185303
    },
    {
      "time": "2026-03-18",
      "value": 17.702699966430664
    },
    {
      "time": "2026-03-19",
      "value": 17.61129997253418
    },
    {
      "time": "2026-03-20",
      "value": 17.50649995803833
    },
    {
      "time": "2026-03-23",
      "value": 17.37449996948242
    },
    {
      "time": "2026-03-24",
      "value": 17.22469997406006
    },
    {
      "time": "2026-03-25",
      "value": 17.09929998397827
    },
    {
      "time": "2026-03-26",
      "value": 16.963299980163573
    },
    {
      "time": "2026-03-27",
      "value": 16.830499992370605
    },
    {
      "time": "2026-03-30",
      "value": 16.699300003051757
    },
    {
      "time": "2026-03-31",
      "value": 16.567700004577638
    },
    {
      "time": "2026-04-01",
      "value": 16.431499996185302
    },
    {
      "time": "2026-04-02",
      "value": 16.29109998703003
    },
    {
      "time": "2026-04-06",
      "value": 16.157700004577638
    },
    {
      "time": "2026-04-07",
      "value": 16.041299991607666
    },
    {
      "time": "2026-04-08",
      "value": 15.925300006866456
    },
    {
      "time": "2026-04-09",
      "value": 15.769300003051757
    },
    {
      "time": "2026-04-10",
      "value": 15.593500003814697
    },
    {
      "time": "2026-04-13",
      "value": 15.440699996948242
    },
    {
      "time": "2026-04-14",
      "value": 15.293099994659423
    },
    {
      "time": "2026-04-15",
      "value": 15.164900016784667
    },
    {
      "time": "2026-04-16",
      "value": 15.055500011444092
    },
    {
      "time": "2026-04-17",
      "value": 14.93870002746582
    },
    {
      "time": "2026-04-20",
      "value": 14.843700008392334
    },
    {
      "time": "2026-04-21",
      "value": 14.745300006866454
    },
    {
      "time": "2026-04-22",
      "value": 14.664700012207032
    },
    {
      "time": "2026-04-23",
      "value": 14.584900016784667
    },
    {
      "time": "2026-04-24",
      "value": 14.523700008392334
    },
    {
      "time": "2026-04-27",
      "value": 14.469699993133545
    },
    {
      "time": "2026-04-28",
      "value": 14.426499996185303
    },
    {
      "time": "2026-04-29",
      "value": 14.388099994659424
    },
    {
      "time": "2026-04-30",
      "value": 14.333099975585938
    },
    {
      "time": "2026-05-01",
      "value": 14.26229995727539
    },
    {
      "time": "2026-05-04",
      "value": 14.183299961090087
    },
    {
      "time": "2026-05-05",
      "value": 14.098499946594238
    },
    {
      "time": "2026-05-06",
      "value": 14.00489995956421
    },
    {
      "time": "2026-05-07",
      "value": 13.916299934387206
    },
    {
      "time": "2026-05-08",
      "value": 13.820499954223633
    },
    {
      "time": "2026-05-11",
      "value": 13.706699962615966
    },
    {
      "time": "2026-05-12",
      "value": 13.608299961090088
    },
    {
      "time": "2026-05-13",
      "value": 13.507099952697754
    },
    {
      "time": "2026-05-14",
      "value": 13.410299968719482
    },
    {
      "time": "2026-05-15",
      "value": 13.313499984741211
    },
    {
      "time": "2026-05-18",
      "value": 13.229699993133545
    },
    {
      "time": "2026-05-19",
      "value": 13.148099994659423
    },
    {
      "time": "2026-05-20",
      "value": 13.071499996185302
    },
    {
      "time": "2026-05-21",
      "value": 13.006900005340576
    },
    {
      "time": "2026-05-22",
      "value": 12.95590000152588
    },
    {
      "time": "2026-05-26",
      "value": 12.895599994659424
    },
    {
      "time": "2026-05-27",
      "value": 12.824999980926513
    },
    {
      "time": "2026-05-28",
      "value": 12.758799991607667
    },
    {
      "time": "2026-05-29",
      "value": 12.702199993133545
    },
    {
      "time": "2026-06-01",
      "value": 12.643799991607667
    },
    {
      "time": "2026-06-02",
      "value": 12.597399997711182
    },
    {
      "time": "2026-06-03",
      "value": 12.544599990844727
    },
    {
      "time": "2026-06-04",
      "value": 12.50019998550415
    },
    {
      "time": "2026-06-05",
      "value": 12.451199970245362
    },
    {
      "time": "2026-06-08",
      "value": 12.400599975585937
    },
    {
      "time": "2026-06-09",
      "value": 12.36239995956421
    },
    {
      "time": "2026-06-10",
      "value": 12.322799949645995
    },
    {
      "time": "2026-06-11",
      "value": 12.288599948883057
    },
    {
      "time": "2026-06-12",
      "value": 12.255999946594239
    },
    {
      "time": "2026-06-15",
      "value": 12.222999954223633
    },
    {
      "time": "2026-06-16",
      "value": 12.189599952697755
    },
    {
      "time": "2026-06-17",
      "value": 12.143399963378906
    },
    {
      "time": "2026-06-18",
      "value": 12.107799968719483
    },
    {
      "time": "2026-06-22",
      "value": 12.10899995803833
    },
    {
      "time": "2026-06-23",
      "value": 12.143399963378906
    },
    {
      "time": "2026-06-24",
      "value": 12.17379997253418
    },
    {
      "time": "2026-06-25",
      "value": 12.191799964904785
    },
    {
      "time": "2026-06-26",
      "value": 12.218599967956543
    },
    {
      "time": "2026-06-29",
      "value": 12.249199981689452
    },
    {
      "time": "2026-06-30",
      "value": 12.276999969482421
    },
    {
      "time": "2026-07-01",
      "value": 12.294599971771241
    },
    {
      "time": "2026-07-02",
      "value": 12.320999965667724
    },
    {
      "time": "2026-07-06",
      "value": 12.331399974822999
    },
    {
      "time": "2026-07-07",
      "value": 12.346399974822997
    },
    {
      "time": "2026-07-08",
      "value": 12.33599998474121
    },
    {
      "time": "2026-07-09",
      "value": 12.32939998626709
    },
    {
      "time": "2026-07-10",
      "value": 12.308999996185303
    },
    {
      "time": "2026-07-13",
      "value": 12.30340000152588
    },
    {
      "time": "2026-07-14",
      "value": 12.283000011444091
    },
    {
      "time": "2026-07-15",
      "value": 12.256000022888184
    },
    {
      "time": "2026-07-16",
      "value": 12.238200016021729
    },
    {
      "time": "2026-07-17",
      "value": 12.204200019836426
    },
    {
      "time": "2026-07-20",
      "value": 12.170000019073486
    },
    {
      "time": "2026-07-21",
      "value": 12.142000026702881
    },
    {
      "time": "2026-07-22",
      "value": 12.107400016784668
    },
    {
      "time": "2026-07-23",
      "value": 12.08560001373291
    },
    {
      "time": "2026-07-24",
      "value": 12.063200016021728
    }
  ],
  "analysis": null
}