{
  "ok": true,
  "cached": false,
  "ticker": "SOUHY",
  "price": 15.58,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Market Sold Alcoa After Earnings—But It May Be Missing the Real Story",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/064190f0-b1e6-3928-ab76-576375c9063e/the-market-sold-alcoa-after.html",
      "published": "2026-07-18"
    },
    {
      "title": "AA Q2 Earnings Call Highlights AliGroup Growth Plan",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aa-q2-earnings-call-highlights-140000986.html",
      "published": "2026-07-17"
    },
    {
      "title": "Alcoa Earnings Are Improving. The Stock Is Down Anyway.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/a1bfcabc-16e1-3ce6-8a04-28577a936957/alcoa-earnings-are-improving..html",
      "published": "2026-07-17"
    },
    {
      "title": "What Could Fuel a Real Turnaround for Alcoa Stock?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/395f5914-4b3c-3572-a4c2-8714e0eff2db/what-could-fuel-a-real.html",
      "published": "2026-07-17"
    },
    {
      "title": "Alcoa Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/fa7cddf2-5f19-3bf9-887b-eecd90398378/alcoa-q2-earnings-call.html",
      "published": "2026-07-16"
    },
    {
      "title": "Alcoa Corporation Reports Second Quarter 2026 Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alcoa-corporation-reports-second-quarter-201000533.html",
      "published": "2026-07-16"
    },
    {
      "title": "Trilogy Metals Expects Environmental Review Decision on Arctic Project in September 2028",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/trilogy-metals-expects-environmental-review-114051870.html",
      "published": "2026-07-16"
    },
    {
      "title": "Trilogy Metals Announces Publication of Federal and State Permitting Schedule for Arctic Project, Establishing Defined Timeline Toward a Record of Decision by September 2028",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/trilogy-metals-announces-publication-federal-103000237.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 9.630000114440918,
      "high": 9.949999809265137,
      "low": 9.630000114440918,
      "close": 9.930000305175781,
      "volume": 41200
    },
    {
      "time": "2025-07-28",
      "open": 9.744999885559082,
      "high": 9.744999885559082,
      "low": 9.6899995803833,
      "close": 9.729999542236328,
      "volume": 52600
    },
    {
      "time": "2025-07-29",
      "open": 9.399999618530273,
      "high": 9.729999542236328,
      "low": 9.399999618530273,
      "close": 9.729999542236328,
      "volume": 55400
    },
    {
      "time": "2025-07-30",
      "open": 9.699999809265137,
      "high": 9.699999809265137,
      "low": 9.5,
      "close": 9.59000015258789,
      "volume": 59000
    },
    {
      "time": "2025-07-31",
      "open": 9.375,
      "high": 9.380000114440918,
      "low": 9.300000190734863,
      "close": 9.34000015258789,
      "volume": 102600
    },
    {
      "time": "2025-08-01",
      "open": 9.359999656677246,
      "high": 9.437999725341797,
      "low": 9.270000457763672,
      "close": 9.350000381469727,
      "volume": 75100
    },
    {
      "time": "2025-08-04",
      "open": 9.524999618530273,
      "high": 9.569999694824219,
      "low": 9.510000228881836,
      "close": 9.569999694824219,
      "volume": 147400
    },
    {
      "time": "2025-08-05",
      "open": 9.539999961853027,
      "high": 9.539999961853027,
      "low": 9.4399995803833,
      "close": 9.4399995803833,
      "volume": 91600
    },
    {
      "time": "2025-08-06",
      "open": 9.567999839782715,
      "high": 9.59000015258789,
      "low": 9.539999961853027,
      "close": 9.569999694824219,
      "volume": 68600
    },
    {
      "time": "2025-08-07",
      "open": 9.470000267028809,
      "high": 9.6899995803833,
      "low": 9.470000267028809,
      "close": 9.586000442504883,
      "volume": 102800
    },
    {
      "time": "2025-08-08",
      "open": 9.819999694824219,
      "high": 9.880000114440918,
      "low": 9.789999961853027,
      "close": 9.8100004196167,
      "volume": 76700
    },
    {
      "time": "2025-08-11",
      "open": 9.779000282287598,
      "high": 9.895999908447266,
      "low": 9.75,
      "close": 9.84000015258789,
      "volume": 33900
    },
    {
      "time": "2025-08-12",
      "open": 9.899999618530273,
      "high": 9.960000038146973,
      "low": 9.880000114440918,
      "close": 9.932999610900879,
      "volume": 66900
    },
    {
      "time": "2025-08-13",
      "open": 10,
      "high": 10.09000015258789,
      "low": 10,
      "close": 10.0649995803833,
      "volume": 37400
    },
    {
      "time": "2025-08-14",
      "open": 9.739999771118164,
      "high": 9.739999771118164,
      "low": 9.119999885559082,
      "close": 9.329999923706055,
      "volume": 78600
    },
    {
      "time": "2025-08-15",
      "open": 9.5,
      "high": 9.579999923706055,
      "low": 9.489999771118164,
      "close": 9.5,
      "volume": 42800
    },
    {
      "time": "2025-08-18",
      "open": 9.34000015258789,
      "high": 9.520000457763672,
      "low": 9.34000015258789,
      "close": 9.394000053405762,
      "volume": 94500
    },
    {
      "time": "2025-08-19",
      "open": 9.529999732971191,
      "high": 9.529999732971191,
      "low": 9.399999618530273,
      "close": 9.399999618530273,
      "volume": 113000
    },
    {
      "time": "2025-08-20",
      "open": 9.204999923706055,
      "high": 9.220000267028809,
      "low": 9.15999984741211,
      "close": 9.220000267028809,
      "volume": 51300
    },
    {
      "time": "2025-08-21",
      "open": 9.239999771118164,
      "high": 9.289999961853027,
      "low": 9.225000381469727,
      "close": 9.289999961853027,
      "volume": 82800
    },
    {
      "time": "2025-08-22",
      "open": 8.770000457763672,
      "high": 9.34000015258789,
      "low": 8.770000457763672,
      "close": 9.300000190734863,
      "volume": 89200
    },
    {
      "time": "2025-08-25",
      "open": 9.140000343322754,
      "high": 9.484999656677246,
      "low": 9.140000343322754,
      "close": 9.449999809265137,
      "volume": 99700
    },
    {
      "time": "2025-08-26",
      "open": 9.3100004196167,
      "high": 9.40999984741211,
      "low": 9.3100004196167,
      "close": 9.40999984741211,
      "volume": 108800
    },
    {
      "time": "2025-08-27",
      "open": 9.300000190734863,
      "high": 9.460000038146973,
      "low": 9.300000190734863,
      "close": 9.460000038146973,
      "volume": 52600
    },
    {
      "time": "2025-08-28",
      "open": 9,
      "high": 9,
      "low": 8.789999961853027,
      "close": 8.850000381469727,
      "volume": 121200
    },
    {
      "time": "2025-08-29",
      "open": 8.760000228881836,
      "high": 8.850000381469727,
      "low": 8.550000190734863,
      "close": 8.829999923706055,
      "volume": 161200
    },
    {
      "time": "2025-09-02",
      "open": 8.9399995803833,
      "high": 8.9399995803833,
      "low": 8.59000015258789,
      "close": 8.770000457763672,
      "volume": 250900
    },
    {
      "time": "2025-09-03",
      "open": 8.260000228881836,
      "high": 8.65999984741211,
      "low": 8.260000228881836,
      "close": 8.609999656677246,
      "volume": 241700
    },
    {
      "time": "2025-09-04",
      "open": 8.460000038146973,
      "high": 8.770000457763672,
      "low": 8.460000038146973,
      "close": 8.640000343322754,
      "volume": 152900
    },
    {
      "time": "2025-09-05",
      "open": 8.800000190734863,
      "high": 8.800000190734863,
      "low": 8.600000381469727,
      "close": 8.649999618530273,
      "volume": 114200
    },
    {
      "time": "2025-09-08",
      "open": 8.819999694824219,
      "high": 8.819999694824219,
      "low": 8.40999984741211,
      "close": 8.75,
      "volume": 212200
    },
    {
      "time": "2025-09-09",
      "open": 8.670000076293945,
      "high": 8.699999809265137,
      "low": 8.5600004196167,
      "close": 8.579999923706055,
      "volume": 225200
    },
    {
      "time": "2025-09-10",
      "open": 8.520000457763672,
      "high": 8.520000457763672,
      "low": 8.3100004196167,
      "close": 8.404000282287598,
      "volume": 151200
    },
    {
      "time": "2025-09-11",
      "open": 8.069999694824219,
      "high": 8.489999771118164,
      "low": 8.069999694824219,
      "close": 8.489999771118164,
      "volume": 153900
    },
    {
      "time": "2025-09-12",
      "open": 8.489999771118164,
      "high": 8.609999656677246,
      "low": 8.489999771118164,
      "close": 8.520000457763672,
      "volume": 118100
    },
    {
      "time": "2025-09-15",
      "open": 8.649999618530273,
      "high": 8.739999771118164,
      "low": 8.649999618530273,
      "close": 8.734999656677246,
      "volume": 169400
    },
    {
      "time": "2025-09-16",
      "open": 8.739999771118164,
      "high": 8.739999771118164,
      "low": 8.5600004196167,
      "close": 8.670000076293945,
      "volume": 120100
    },
    {
      "time": "2025-09-17",
      "open": 8.770000457763672,
      "high": 8.770000457763672,
      "low": 8.600000381469727,
      "close": 8.65999984741211,
      "volume": 108200
    },
    {
      "time": "2025-09-18",
      "open": 8.5600004196167,
      "high": 8.65999984741211,
      "low": 8.5600004196167,
      "close": 8.609999656677246,
      "volume": 131500
    },
    {
      "time": "2025-09-19",
      "open": 8.607999801635742,
      "high": 8.619999885559082,
      "low": 8.550000190734863,
      "close": 8.569999694824219,
      "volume": 157100
    },
    {
      "time": "2025-09-22",
      "open": 8.619999885559082,
      "high": 8.682999610900879,
      "low": 8.569999694824219,
      "close": 8.649999618530273,
      "volume": 253500
    },
    {
      "time": "2025-09-23",
      "open": 8.5600004196167,
      "high": 8.569999694824219,
      "low": 8.489999771118164,
      "close": 8.5600004196167,
      "volume": 140300
    },
    {
      "time": "2025-09-24",
      "open": 8.239999771118164,
      "high": 8.6899995803833,
      "low": 8.239999771118164,
      "close": 8.460000038146973,
      "volume": 130400
    },
    {
      "time": "2025-09-25",
      "open": 8.590999603271484,
      "high": 8.6899995803833,
      "low": 8.590999603271484,
      "close": 8.670000076293945,
      "volume": 299400
    },
    {
      "time": "2025-09-26",
      "open": 8.390000343322754,
      "high": 8.819999694824219,
      "low": 8.359999656677246,
      "close": 8.770000457763672,
      "volume": 212900
    },
    {
      "time": "2025-09-29",
      "open": 8.770000457763672,
      "high": 8.84000015258789,
      "low": 8.760000228881836,
      "close": 8.789999961853027,
      "volume": 189600
    },
    {
      "time": "2025-09-30",
      "open": 8.859999656677246,
      "high": 9.079999923706055,
      "low": 8.859999656677246,
      "close": 9.0600004196167,
      "volume": 193400
    },
    {
      "time": "2025-10-01",
      "open": 9,
      "high": 9.199999809265137,
      "low": 8.819999694824219,
      "close": 9.180000305175781,
      "volume": 151600
    },
    {
      "time": "2025-10-02",
      "open": 9.350000381469727,
      "high": 9.350000381469727,
      "low": 9.050000190734863,
      "close": 9.1899995803833,
      "volume": 124000
    },
    {
      "time": "2025-10-03",
      "open": 9.260000228881836,
      "high": 9.5,
      "low": 9.260000228881836,
      "close": 9.329999923706055,
      "volume": 100200
    },
    {
      "time": "2025-10-06",
      "open": 9.3100004196167,
      "high": 9.489999771118164,
      "low": 9.3100004196167,
      "close": 9.470000267028809,
      "volume": 168300
    },
    {
      "time": "2025-10-07",
      "open": 9.729999542236328,
      "high": 9.800000190734863,
      "low": 9.699999809265137,
      "close": 9.760000228881836,
      "volume": 412300
    },
    {
      "time": "2025-10-08",
      "open": 9.9350004196167,
      "high": 10.109999656677246,
      "low": 9.9350004196167,
      "close": 10.079999923706055,
      "volume": 202400
    },
    {
      "time": "2025-10-09",
      "open": 10.430000305175781,
      "high": 10.869999885559082,
      "low": 10.359999656677246,
      "close": 10.359999656677246,
      "volume": 220000
    },
    {
      "time": "2025-10-10",
      "open": 10.350000381469727,
      "high": 10.350000381469727,
      "low": 10.059000015258789,
      "close": 10.119999885559082,
      "volume": 84100
    },
    {
      "time": "2025-10-13",
      "open": 10.079999923706055,
      "high": 10.149999618530273,
      "low": 10.039999961853027,
      "close": 10.140000343322754,
      "volume": 257700
    },
    {
      "time": "2025-10-14",
      "open": 10.140000343322754,
      "high": 10.479999542236328,
      "low": 10.010000228881836,
      "close": 10.460000038146973,
      "volume": 294600
    },
    {
      "time": "2025-10-15",
      "open": 10.520000457763672,
      "high": 10.520000457763672,
      "low": 10.359999656677246,
      "close": 10.420000076293945,
      "volume": 256100
    },
    {
      "time": "2025-10-16",
      "open": 10.449999809265137,
      "high": 10.515000343322754,
      "low": 10.270000457763672,
      "close": 10.34000015258789,
      "volume": 276700
    },
    {
      "time": "2025-10-17",
      "open": 10.539999961853027,
      "high": 10.539999961853027,
      "low": 10.380000114440918,
      "close": 10.539999961853027,
      "volume": 145400
    },
    {
      "time": "2025-10-20",
      "open": 10.34000015258789,
      "high": 10.399999618530273,
      "low": 10.220000267028809,
      "close": 10.399999618530273,
      "volume": 138500
    },
    {
      "time": "2025-10-21",
      "open": 10.399999618530273,
      "high": 10.5600004196167,
      "low": 10.399999618530273,
      "close": 10.510000228881836,
      "volume": 140600
    },
    {
      "time": "2025-10-22",
      "open": 10.470000267028809,
      "high": 10.470000267028809,
      "low": 10.15999984741211,
      "close": 10.220000267028809,
      "volume": 106500
    },
    {
      "time": "2025-10-23",
      "open": 10.449999809265137,
      "high": 10.5,
      "low": 10.220000267028809,
      "close": 10.479999542236328,
      "volume": 68400
    },
    {
      "time": "2025-10-24",
      "open": 10.680000305175781,
      "high": 10.680000305175781,
      "low": 10.579999923706055,
      "close": 10.619999885559082,
      "volume": 67400
    },
    {
      "time": "2025-10-27",
      "open": 10.600000381469727,
      "high": 10.640000343322754,
      "low": 10.539999961853027,
      "close": 10.640000343322754,
      "volume": 68800
    },
    {
      "time": "2025-10-28",
      "open": 10.359999656677246,
      "high": 10.510000228881836,
      "low": 10.359999656677246,
      "close": 10.4399995803833,
      "volume": 65400
    },
    {
      "time": "2025-10-29",
      "open": 10.414999961853027,
      "high": 10.710000038146973,
      "low": 10.180000305175781,
      "close": 10.5600004196167,
      "volume": 43000
    },
    {
      "time": "2025-10-30",
      "open": 10.425000190734863,
      "high": 10.600000381469727,
      "low": 10.425000190734863,
      "close": 10.470000267028809,
      "volume": 133300
    },
    {
      "time": "2025-10-31",
      "open": 10.5600004196167,
      "high": 10.5600004196167,
      "low": 10.289999961853027,
      "close": 10.329999923706055,
      "volume": 82700
    },
    {
      "time": "2025-11-03",
      "open": 10.329999923706055,
      "high": 10.329999923706055,
      "low": 10.220000267028809,
      "close": 10.289999961853027,
      "volume": 119200
    },
    {
      "time": "2025-11-04",
      "open": 9.869999885559082,
      "high": 9.960000038146973,
      "low": 9.819999694824219,
      "close": 9.890000343322754,
      "volume": 217100
    },
    {
      "time": "2025-11-05",
      "open": 9.40999984741211,
      "high": 9.970000267028809,
      "low": 9.40999984741211,
      "close": 9.960000038146973,
      "volume": 122400
    },
    {
      "time": "2025-11-06",
      "open": 9.550000190734863,
      "high": 10,
      "low": 9.550000190734863,
      "close": 9.899999618530273,
      "volume": 148200
    },
    {
      "time": "2025-11-07",
      "open": 9.800000190734863,
      "high": 10.010000228881836,
      "low": 9.800000190734863,
      "close": 9.970000267028809,
      "volume": 119200
    },
    {
      "time": "2025-11-10",
      "open": 10.385000228881836,
      "high": 10.630000114440918,
      "low": 10.380000114440918,
      "close": 10.619999885559082,
      "volume": 118100
    },
    {
      "time": "2025-11-11",
      "open": 10.739999771118164,
      "high": 10.739999771118164,
      "low": 10.470000267028809,
      "close": 10.510000228881836,
      "volume": 95700
    },
    {
      "time": "2025-11-12",
      "open": 10.180000305175781,
      "high": 10.729999542236328,
      "low": 10.180000305175781,
      "close": 10.729999542236328,
      "volume": 41800
    },
    {
      "time": "2025-11-13",
      "open": 10.350000381469727,
      "high": 10.680000305175781,
      "low": 10.350000381469727,
      "close": 10.510000228881836,
      "volume": 37200
    },
    {
      "time": "2025-11-14",
      "open": 10.279999732971191,
      "high": 10.430000305175781,
      "low": 10.270000457763672,
      "close": 10.364999771118164,
      "volume": 51200
    },
    {
      "time": "2025-11-17",
      "open": 10.279999732971191,
      "high": 10.399999618530273,
      "low": 10.180000305175781,
      "close": 10.279999732971191,
      "volume": 59700
    },
    {
      "time": "2025-11-18",
      "open": 10.100000381469727,
      "high": 10.15999984741211,
      "low": 9.989999771118164,
      "close": 10.130000114440918,
      "volume": 193100
    },
    {
      "time": "2025-11-19",
      "open": 10.489999771118164,
      "high": 10.489999771118164,
      "low": 10.109999656677246,
      "close": 10.229999542236328,
      "volume": 94600
    },
    {
      "time": "2025-11-20",
      "open": 10.449999809265137,
      "high": 10.449999809265137,
      "low": 10.140000343322754,
      "close": 10.199999809265137,
      "volume": 133900
    },
    {
      "time": "2025-11-21",
      "open": 10.289999961853027,
      "high": 10.289999961853027,
      "low": 9.890000343322754,
      "close": 10.170000076293945,
      "volume": 118000
    },
    {
      "time": "2025-11-24",
      "open": 10.170000076293945,
      "high": 10.260000228881836,
      "low": 10.130000114440918,
      "close": 10.25,
      "volume": 126800
    },
    {
      "time": "2025-11-25",
      "open": 10.244999885559082,
      "high": 10.479999542236328,
      "low": 10.239999771118164,
      "close": 10.479999542236328,
      "volume": 118000
    },
    {
      "time": "2025-11-26",
      "open": 10.460000038146973,
      "high": 10.65999984741211,
      "low": 10.460000038146973,
      "close": 10.640000343322754,
      "volume": 56800
    },
    {
      "time": "2025-11-28",
      "open": 10.529999732971191,
      "high": 10.630000114440918,
      "low": 10.510000228881836,
      "close": 10.619999885559082,
      "volume": 63700
    },
    {
      "time": "2025-12-01",
      "open": 10.75,
      "high": 11.15999984741211,
      "low": 10.75,
      "close": 10.970000267028809,
      "volume": 218400
    },
    {
      "time": "2025-12-02",
      "open": 11,
      "high": 11.100000381469727,
      "low": 10.970000267028809,
      "close": 11,
      "volume": 92700
    },
    {
      "time": "2025-12-03",
      "open": 11.5600004196167,
      "high": 11.5600004196167,
      "low": 11.100000381469727,
      "close": 11.239999771118164,
      "volume": 118800
    },
    {
      "time": "2025-12-04",
      "open": 11.40999984741211,
      "high": 11.609999656677246,
      "low": 11.390000343322754,
      "close": 11.550000190734863,
      "volume": 42600
    },
    {
      "time": "2025-12-05",
      "open": 11.640000343322754,
      "high": 11.640000343322754,
      "low": 11.520000457763672,
      "close": 11.579999923706055,
      "volume": 60600
    },
    {
      "time": "2025-12-08",
      "open": 11.640000343322754,
      "high": 11.640000343322754,
      "low": 11.222000122070312,
      "close": 11.300000190734863,
      "volume": 89300
    },
    {
      "time": "2025-12-09",
      "open": 11.199999809265137,
      "high": 11.319999694824219,
      "low": 11.1899995803833,
      "close": 11.319999694824219,
      "volume": 31700
    },
    {
      "time": "2025-12-10",
      "open": 11.350000381469727,
      "high": 11.710000038146973,
      "low": 11.350000381469727,
      "close": 11.670000076293945,
      "volume": 76900
    },
    {
      "time": "2025-12-11",
      "open": 11,
      "high": 11.640000343322754,
      "low": 11,
      "close": 11.609999656677246,
      "volume": 53900
    },
    {
      "time": "2025-12-12",
      "open": 11.800000190734863,
      "high": 11.90999984741211,
      "low": 11.649999618530273,
      "close": 11.729999542236328,
      "volume": 29100
    },
    {
      "time": "2025-12-15",
      "open": 11.760000228881836,
      "high": 11.760000228881836,
      "low": 11.550000190734863,
      "close": 11.649999618530273,
      "volume": 38700
    },
    {
      "time": "2025-12-16",
      "open": 11.5,
      "high": 11.529999732971191,
      "low": 11.319999694824219,
      "close": 11.420000076293945,
      "volume": 43500
    },
    {
      "time": "2025-12-17",
      "open": 11.010000228881836,
      "high": 11.40999984741211,
      "low": 11.010000228881836,
      "close": 11.289999961853027,
      "volume": 80000
    },
    {
      "time": "2025-12-18",
      "open": 11.359999656677246,
      "high": 11.4399995803833,
      "low": 11.260000228881836,
      "close": 11.369999885559082,
      "volume": 48100
    },
    {
      "time": "2025-12-19",
      "open": 11.3100004196167,
      "high": 11.449000358581543,
      "low": 11.279999732971191,
      "close": 11.350000381469727,
      "volume": 52500
    },
    {
      "time": "2025-12-22",
      "open": 11.5,
      "high": 11.699999809265137,
      "low": 11.5,
      "close": 11.649999618530273,
      "volume": 74100
    },
    {
      "time": "2025-12-23",
      "open": 11.529999732971191,
      "high": 11.779999732971191,
      "low": 11.529999732971191,
      "close": 11.770000457763672,
      "volume": 75800
    },
    {
      "time": "2025-12-24",
      "open": 12.239999771118164,
      "high": 12.239999771118164,
      "low": 11.850000381469727,
      "close": 11.90999984741211,
      "volume": 49900
    },
    {
      "time": "2025-12-26",
      "open": 12.03499984741211,
      "high": 12.100000381469727,
      "low": 11.930999755859375,
      "close": 11.949999809265137,
      "volume": 62900
    },
    {
      "time": "2025-12-29",
      "open": 11.859999656677246,
      "high": 12.239999771118164,
      "low": 11.859999656677246,
      "close": 12,
      "volume": 72800
    },
    {
      "time": "2025-12-30",
      "open": 12,
      "high": 12.09000015258789,
      "low": 11.859999656677246,
      "close": 11.869999885559082,
      "volume": 66600
    },
    {
      "time": "2025-12-31",
      "open": 11.859999656677246,
      "high": 11.869999885559082,
      "low": 11.789999961853027,
      "close": 11.819999694824219,
      "volume": 19200
    },
    {
      "time": "2026-01-02",
      "open": 12.029999732971191,
      "high": 12.085000038146973,
      "low": 11.911999702453613,
      "close": 12.029999732971191,
      "volume": 56500
    },
    {
      "time": "2026-01-05",
      "open": 12.289999961853027,
      "high": 12.479999542236328,
      "low": 12.229999542236328,
      "close": 12.4399995803833,
      "volume": 77900
    },
    {
      "time": "2026-01-06",
      "open": 12.822999954223633,
      "high": 12.899999618530273,
      "low": 12.6899995803833,
      "close": 12.880000114440918,
      "volume": 59300
    },
    {
      "time": "2026-01-07",
      "open": 12.920000076293945,
      "high": 12.920000076293945,
      "low": 12.821999549865723,
      "close": 12.84000015258789,
      "volume": 66600
    },
    {
      "time": "2026-01-08",
      "open": 12.699999809265137,
      "high": 12.899999618530273,
      "low": 12.649999618530273,
      "close": 12.899999618530273,
      "volume": 44400
    },
    {
      "time": "2026-01-09",
      "open": 12.949999809265137,
      "high": 13.100000381469727,
      "low": 12.949999809265137,
      "close": 13.010000228881836,
      "volume": 77700
    },
    {
      "time": "2026-01-12",
      "open": 13.470000267028809,
      "high": 13.470000267028809,
      "low": 13.279999732971191,
      "close": 13.350000381469727,
      "volume": 138500
    },
    {
      "time": "2026-01-13",
      "open": 13.520000457763672,
      "high": 13.520000457763672,
      "low": 13.270000457763672,
      "close": 13.3100004196167,
      "volume": 71200
    },
    {
      "time": "2026-01-14",
      "open": 13.369999885559082,
      "high": 13.550000190734863,
      "low": 13.359999656677246,
      "close": 13.420000076293945,
      "volume": 101300
    },
    {
      "time": "2026-01-15",
      "open": 13.800000190734863,
      "high": 13.920000076293945,
      "low": 13.75,
      "close": 13.869999885559082,
      "volume": 65400
    },
    {
      "time": "2026-01-16",
      "open": 13.670000076293945,
      "high": 13.9399995803833,
      "low": 13.59000015258789,
      "close": 13.880000114440918,
      "volume": 94100
    },
    {
      "time": "2026-01-20",
      "open": 14,
      "high": 14,
      "low": 13.699999809265137,
      "close": 13.8100004196167,
      "volume": 236500
    },
    {
      "time": "2026-01-21",
      "open": 13.880000114440918,
      "high": 14.300000190734863,
      "low": 13.880000114440918,
      "close": 14.300000190734863,
      "volume": 171700
    },
    {
      "time": "2026-01-22",
      "open": 14.819999694824219,
      "high": 15.140000343322754,
      "low": 14.708999633789062,
      "close": 15.09000015258789,
      "volume": 187000
    },
    {
      "time": "2026-01-23",
      "open": 15.119999885559082,
      "high": 15.329999923706055,
      "low": 15.010000228881836,
      "close": 15.329999923706055,
      "volume": 125400
    },
    {
      "time": "2026-01-26",
      "open": 15.5,
      "high": 15.770000457763672,
      "low": 15.369999885559082,
      "close": 15.390000343322754,
      "volume": 119100
    },
    {
      "time": "2026-01-27",
      "open": 15.5,
      "high": 15.880000114440918,
      "low": 15.5,
      "close": 15.859999656677246,
      "volume": 58000
    },
    {
      "time": "2026-01-28",
      "open": 15.890000343322754,
      "high": 16.100000381469727,
      "low": 15.850000381469727,
      "close": 16.06999969482422,
      "volume": 105600
    },
    {
      "time": "2026-01-29",
      "open": 16.760000228881836,
      "high": 16.760000228881836,
      "low": 16.020000457763672,
      "close": 16.420000076293945,
      "volume": 50200
    },
    {
      "time": "2026-01-30",
      "open": 16.15999984741211,
      "high": 16.15999984741211,
      "low": 15.600000381469727,
      "close": 15.670000076293945,
      "volume": 69200
    },
    {
      "time": "2026-02-02",
      "open": 15.4399995803833,
      "high": 15.569999694824219,
      "low": 15.399999618530273,
      "close": 15.539999961853027,
      "volume": 48700
    },
    {
      "time": "2026-02-03",
      "open": 15.967000007629395,
      "high": 15.989999771118164,
      "low": 15.600000381469727,
      "close": 15.835000038146973,
      "volume": 110400
    },
    {
      "time": "2026-02-04",
      "open": 16.5,
      "high": 16.725000381469727,
      "low": 16.100000381469727,
      "close": 16.350000381469727,
      "volume": 129800
    },
    {
      "time": "2026-02-05",
      "open": 15.630000114440918,
      "high": 15.800000190734863,
      "low": 15.449999809265137,
      "close": 15.449999809265137,
      "volume": 98500
    },
    {
      "time": "2026-02-06",
      "open": 15.470000267028809,
      "high": 15.720000267028809,
      "low": 15.359999656677246,
      "close": 15.720000267028809,
      "volume": 34600
    },
    {
      "time": "2026-02-09",
      "open": 15.989999771118164,
      "high": 16.290000915527344,
      "low": 15.949999809265137,
      "close": 16.170000076293945,
      "volume": 111500
    },
    {
      "time": "2026-02-10",
      "open": 16.09000015258789,
      "high": 16.260000228881836,
      "low": 16.079999923706055,
      "close": 16.15999984741211,
      "volume": 31900
    },
    {
      "time": "2026-02-11",
      "open": 16.579999923706055,
      "high": 16.709999084472656,
      "low": 16.290000915527344,
      "close": 16.440000534057617,
      "volume": 34000
    },
    {
      "time": "2026-02-12",
      "open": 15.520000457763672,
      "high": 16.200000762939453,
      "low": 15.510000228881836,
      "close": 15.989999771118164,
      "volume": 45200
    },
    {
      "time": "2026-02-13",
      "open": 15.5600004196167,
      "high": 15.649999618530273,
      "low": 15.399999618530273,
      "close": 15.619999885559082,
      "volume": 35900
    },
    {
      "time": "2026-02-17",
      "open": 15.479999542236328,
      "high": 15.800000190734863,
      "low": 15.354999542236328,
      "close": 15.65999984741211,
      "volume": 48200
    },
    {
      "time": "2026-02-18",
      "open": 15.517000198364258,
      "high": 15.729999542236328,
      "low": 15.479999542236328,
      "close": 15.609999656677246,
      "volume": 47400
    },
    {
      "time": "2026-02-19",
      "open": 15.402999877929688,
      "high": 15.539999961853027,
      "low": 15.34000015258789,
      "close": 15.539999961853027,
      "volume": 39200
    },
    {
      "time": "2026-02-20",
      "open": 15.40999984741211,
      "high": 15.770000457763672,
      "low": 15.40999984741211,
      "close": 15.710000038146973,
      "volume": 36200
    },
    {
      "time": "2026-02-23",
      "open": 15.84000015258789,
      "high": 15.859999656677246,
      "low": 15.600000381469727,
      "close": 15.779999732971191,
      "volume": 49500
    },
    {
      "time": "2026-02-24",
      "open": 15.75,
      "high": 16.100000381469727,
      "low": 15.6899995803833,
      "close": 16.100000381469727,
      "volume": 45700
    },
    {
      "time": "2026-02-25",
      "open": 16.260000228881836,
      "high": 16.56999969482422,
      "low": 16.260000228881836,
      "close": 16.5,
      "volume": 45600
    },
    {
      "time": "2026-02-26",
      "open": 16.209999084472656,
      "high": 16.31999969482422,
      "low": 16,
      "close": 16.31999969482422,
      "volume": 47300
    },
    {
      "time": "2026-02-27",
      "open": 16.290000915527344,
      "high": 16.450000762939453,
      "low": 16.290000915527344,
      "close": 16.450000762939453,
      "volume": 41600
    },
    {
      "time": "2026-03-02",
      "open": 16.510000228881836,
      "high": 16.889999389648438,
      "low": 16.510000228881836,
      "close": 16.809999465942383,
      "volume": 34600
    },
    {
      "time": "2026-03-03",
      "open": 15.420000076293945,
      "high": 16.09000015258789,
      "low": 15.300000190734863,
      "close": 15.994999885559082,
      "volume": 56100
    },
    {
      "time": "2026-03-04",
      "open": 16.110000610351562,
      "high": 16.329999923706055,
      "low": 16.059999465942383,
      "close": 16.200000762939453,
      "volume": 84000
    },
    {
      "time": "2026-03-05",
      "open": 15.90999984741211,
      "high": 16.299999237060547,
      "low": 15.680000305175781,
      "close": 16.09000015258789,
      "volume": 63100
    },
    {
      "time": "2026-03-06",
      "open": 15.069999694824219,
      "high": 15.600000381469727,
      "low": 15.069999694824219,
      "close": 15.430000305175781,
      "volume": 70100
    },
    {
      "time": "2026-03-09",
      "open": 14.5,
      "high": 15.630000114440918,
      "low": 14.5,
      "close": 15.609999656677246,
      "volume": 62100
    },
    {
      "time": "2026-03-10",
      "open": 15.479999542236328,
      "high": 15.710000038146973,
      "low": 15.130000114440918,
      "close": 15.420000076293945,
      "volume": 62700
    },
    {
      "time": "2026-03-11",
      "open": 15.890000343322754,
      "high": 15.890000343322754,
      "low": 15.359999656677246,
      "close": 15.5,
      "volume": 35600
    },
    {
      "time": "2026-03-12",
      "open": 15.210000038146973,
      "high": 15.449999809265137,
      "low": 15.210000038146973,
      "close": 15.300000190734863,
      "volume": 43100
    },
    {
      "time": "2026-03-13",
      "open": 15.210000038146973,
      "high": 15.539999961853027,
      "low": 15.210000038146973,
      "close": 15.329999923706055,
      "volume": 45300
    },
    {
      "time": "2026-03-16",
      "open": 14.859999656677246,
      "high": 14.989999771118164,
      "low": 14.770000457763672,
      "close": 14.880000114440918,
      "volume": 76000
    },
    {
      "time": "2026-03-17",
      "open": 15.005000114440918,
      "high": 15.039999961853027,
      "low": 14.880000114440918,
      "close": 15,
      "volume": 68800
    },
    {
      "time": "2026-03-18",
      "open": 14.569999694824219,
      "high": 14.6899995803833,
      "low": 14.380000114440918,
      "close": 14.380000114440918,
      "volume": 97000
    },
    {
      "time": "2026-03-19",
      "open": 14.140000343322754,
      "high": 14.4399995803833,
      "low": 13.760000228881836,
      "close": 14.404999732971191,
      "volume": 59500
    },
    {
      "time": "2026-03-20",
      "open": 13.550000190734863,
      "high": 14.119999885559082,
      "low": 13.510000228881836,
      "close": 13.880000114440918,
      "volume": 87400
    },
    {
      "time": "2026-03-23",
      "open": 13.949999809265137,
      "high": 14.079999923706055,
      "low": 13.600000381469727,
      "close": 13.760000228881836,
      "volume": 85100
    },
    {
      "time": "2026-03-24",
      "open": 13.635000228881836,
      "high": 13.949999809265137,
      "low": 13.619999885559082,
      "close": 13.899999618530273,
      "volume": 57300
    },
    {
      "time": "2026-03-25",
      "open": 14.25,
      "high": 14.520000457763672,
      "low": 14.25,
      "close": 14.279999732971191,
      "volume": 69200
    },
    {
      "time": "2026-03-26",
      "open": 13.949999809265137,
      "high": 14.069999694824219,
      "low": 13.760000228881836,
      "close": 13.800000190734863,
      "volume": 62200
    },
    {
      "time": "2026-03-27",
      "open": 13.369999885559082,
      "high": 13.829999923706055,
      "low": 13.369999885559082,
      "close": 13.739999771118164,
      "volume": 65800
    },
    {
      "time": "2026-03-30",
      "open": 15.010000228881836,
      "high": 15.270000457763672,
      "low": 14.942999839782715,
      "close": 15.020000457763672,
      "volume": 79800
    },
    {
      "time": "2026-03-31",
      "open": 14.880000114440918,
      "high": 15.130000114440918,
      "low": 14.75,
      "close": 15.130000114440918,
      "volume": 72700
    },
    {
      "time": "2026-04-01",
      "open": 15.649999618530273,
      "high": 15.829999923706055,
      "low": 15.510000228881836,
      "close": 15.710000038146973,
      "volume": 102500
    },
    {
      "time": "2026-04-02",
      "open": 15.529999732971191,
      "high": 15.640000343322754,
      "low": 15.069999694824219,
      "close": 15.640000343322754,
      "volume": 66000
    },
    {
      "time": "2026-04-06",
      "open": 15.380000114440918,
      "high": 15.800000190734863,
      "low": 15.380000114440918,
      "close": 15.699999809265137,
      "volume": 51700
    },
    {
      "time": "2026-04-07",
      "open": 15.699999809265137,
      "high": 15.949999809265137,
      "low": 15.600000381469727,
      "close": 15.932999610900879,
      "volume": 69800
    },
    {
      "time": "2026-04-08",
      "open": 16.15999984741211,
      "high": 16.190000534057617,
      "low": 15.9399995803833,
      "close": 16.047000885009766,
      "volume": 33500
    },
    {
      "time": "2026-04-09",
      "open": 15.8100004196167,
      "high": 16.364999771118164,
      "low": 15.8100004196167,
      "close": 16.280000686645508,
      "volume": 74500
    },
    {
      "time": "2026-04-10",
      "open": 16.56999969482422,
      "high": 16.59000015258789,
      "low": 16.399999618530273,
      "close": 16.44499969482422,
      "volume": 21700
    },
    {
      "time": "2026-04-13",
      "open": 16.350000381469727,
      "high": 16.729999542236328,
      "low": 16.334999084472656,
      "close": 16.729999542236328,
      "volume": 43000
    },
    {
      "time": "2026-04-14",
      "open": 16.75,
      "high": 16.84000015258789,
      "low": 16.700000762939453,
      "close": 16.760000228881836,
      "volume": 47500
    },
    {
      "time": "2026-04-15",
      "open": 16.58799934387207,
      "high": 16.760000228881836,
      "low": 16.541000366210938,
      "close": 16.760000228881836,
      "volume": 50000
    },
    {
      "time": "2026-04-16",
      "open": 16.680999755859375,
      "high": 16.680999755859375,
      "low": 16.520000457763672,
      "close": 16.520000457763672,
      "volume": 24300
    },
    {
      "time": "2026-04-17",
      "open": 16.44499969482422,
      "high": 16.549999237060547,
      "low": 15.930000305175781,
      "close": 16.389999389648438,
      "volume": 43800
    },
    {
      "time": "2026-04-20",
      "open": 15.460000038146973,
      "high": 15.949999809265137,
      "low": 15.460000038146973,
      "close": 15.819999694824219,
      "volume": 101600
    },
    {
      "time": "2026-04-21",
      "open": 15.819999694824219,
      "high": 15.819999694824219,
      "low": 15.489999771118164,
      "close": 15.520000457763672,
      "volume": 47900
    },
    {
      "time": "2026-04-22",
      "open": 15.949999809265137,
      "high": 16.10300064086914,
      "low": 15.949999809265137,
      "close": 16.06999969482422,
      "volume": 41500
    },
    {
      "time": "2026-04-23",
      "open": 15.640000343322754,
      "high": 15.739999771118164,
      "low": 15.399999618530273,
      "close": 15.600000381469727,
      "volume": 49500
    },
    {
      "time": "2026-04-24",
      "open": 15.430000305175781,
      "high": 15.489999771118164,
      "low": 15.380000114440918,
      "close": 15.380000114440918,
      "volume": 38100
    },
    {
      "time": "2026-04-27",
      "open": 15.75,
      "high": 15.75,
      "low": 15.600000381469727,
      "close": 15.729999542236328,
      "volume": 49000
    },
    {
      "time": "2026-04-28",
      "open": 15.569999694824219,
      "high": 15.569999694824219,
      "low": 15.270000457763672,
      "close": 15.343000411987305,
      "volume": 54800
    },
    {
      "time": "2026-04-29",
      "open": 15.029999732971191,
      "high": 15.109999656677246,
      "low": 14.859999656677246,
      "close": 15.109999656677246,
      "volume": 23200
    },
    {
      "time": "2026-04-30",
      "open": 14.65999984741211,
      "high": 14.845000267028809,
      "low": 14.579000473022461,
      "close": 14.829999923706055,
      "volume": 168300
    },
    {
      "time": "2026-05-01",
      "open": 14.699999809265137,
      "high": 14.864999771118164,
      "low": 14.609999656677246,
      "close": 14.789999961853027,
      "volume": 41200
    },
    {
      "time": "2026-05-04",
      "open": 14.579999923706055,
      "high": 14.609999656677246,
      "low": 14.460000038146973,
      "close": 14.520000457763672,
      "volume": 71900
    },
    {
      "time": "2026-05-05",
      "open": 14.699999809265137,
      "high": 14.850000381469727,
      "low": 14.699999809265137,
      "close": 14.720000267028809,
      "volume": 81100
    },
    {
      "time": "2026-05-06",
      "open": 15.220000267028809,
      "high": 15.350000381469727,
      "low": 15.149999618530273,
      "close": 15.34000015258789,
      "volume": 64400
    },
    {
      "time": "2026-05-07",
      "open": 15.449999809265137,
      "high": 15.475000381469727,
      "low": 14.949999809265137,
      "close": 15.069999694824219,
      "volume": 142000
    },
    {
      "time": "2026-05-08",
      "open": 15.119999885559082,
      "high": 15.449999809265137,
      "low": 15.020000457763672,
      "close": 15.020000457763672,
      "volume": 72900
    },
    {
      "time": "2026-05-11",
      "open": 15.470000267028809,
      "high": 15.630000114440918,
      "low": 15.329999923706055,
      "close": 15.446999549865723,
      "volume": 89600
    },
    {
      "time": "2026-05-12",
      "open": 15.609999656677246,
      "high": 15.819999694824219,
      "low": 15.270000457763672,
      "close": 15.800000190734863,
      "volume": 56900
    },
    {
      "time": "2026-05-13",
      "open": 16.1299991607666,
      "high": 16.389999389648438,
      "low": 16.1200008392334,
      "close": 16.260000228881836,
      "volume": 48700
    },
    {
      "time": "2026-05-14",
      "open": 16.091999053955078,
      "high": 16.091999053955078,
      "low": 15.90999984741211,
      "close": 15.9399995803833,
      "volume": 66200
    },
    {
      "time": "2026-05-15",
      "open": 14.880000114440918,
      "high": 14.920000076293945,
      "low": 14.729999542236328,
      "close": 14.899999618530273,
      "volume": 76300
    },
    {
      "time": "2026-05-18",
      "open": 14.779999732971191,
      "high": 14.800000190734863,
      "low": 14.449999809265137,
      "close": 14.579999923706055,
      "volume": 87400
    },
    {
      "time": "2026-05-19",
      "open": 14.289999961853027,
      "high": 14.539999961853027,
      "low": 14.229999542236328,
      "close": 14.390000343322754,
      "volume": 75600
    },
    {
      "time": "2026-05-20",
      "open": 14.569999694824219,
      "high": 14.8100004196167,
      "low": 14.470000267028809,
      "close": 14.800000190734863,
      "volume": 97000
    },
    {
      "time": "2026-05-21",
      "open": 14.6899995803833,
      "high": 14.970000267028809,
      "low": 14.670000076293945,
      "close": 14.949999809265137,
      "volume": 84300
    },
    {
      "time": "2026-05-22",
      "open": 15.420000076293945,
      "high": 15.5,
      "low": 15.244999885559082,
      "close": 15.4399995803833,
      "volume": 65700
    },
    {
      "time": "2026-05-26",
      "open": 16.68000030517578,
      "high": 16.760000228881836,
      "low": 16.559999465942383,
      "close": 16.579999923706055,
      "volume": 53000
    },
    {
      "time": "2026-05-27",
      "open": 16.979999542236328,
      "high": 17.139999389648438,
      "low": 16.889999389648438,
      "close": 17.1200008392334,
      "volume": 74700
    },
    {
      "time": "2026-05-28",
      "open": 16.760000228881836,
      "high": 17.25,
      "low": 16.75,
      "close": 17,
      "volume": 51400
    },
    {
      "time": "2026-05-29",
      "open": 17.239999771118164,
      "high": 17.40999984741211,
      "low": 17.170000076293945,
      "close": 17.354999542236328,
      "volume": 80500
    },
    {
      "time": "2026-06-01",
      "open": 16.93000030517578,
      "high": 17.1200008392334,
      "low": 16.80500030517578,
      "close": 17.040000915527344,
      "volume": 114700
    },
    {
      "time": "2026-06-02",
      "open": 17.360000610351562,
      "high": 17.503999710083008,
      "low": 17.290000915527344,
      "close": 17.479999542236328,
      "volume": 83700
    },
    {
      "time": "2026-06-03",
      "open": 17.329999923706055,
      "high": 17.420000076293945,
      "low": 17.229999542236328,
      "close": 17.360000610351562,
      "volume": 48100
    },
    {
      "time": "2026-06-04",
      "open": 17.110000610351562,
      "high": 17.110000610351562,
      "low": 16.981000900268555,
      "close": 17.030000686645508,
      "volume": 71000
    },
    {
      "time": "2026-06-05",
      "open": 16.290000915527344,
      "high": 16.597999572753906,
      "low": 15.760000228881836,
      "close": 15.930000305175781,
      "volume": 94300
    },
    {
      "time": "2026-06-08",
      "open": 16.100000381469727,
      "high": 16.229999542236328,
      "low": 15.869999885559082,
      "close": 16.110000610351562,
      "volume": 84100
    },
    {
      "time": "2026-06-09",
      "open": 16.100000381469727,
      "high": 16.219999313354492,
      "low": 15.640000343322754,
      "close": 15.979999542236328,
      "volume": 118800
    },
    {
      "time": "2026-06-10",
      "open": 15.670000076293945,
      "high": 15.869999885559082,
      "low": 15.399999618530273,
      "close": 15.4399995803833,
      "volume": 81900
    },
    {
      "time": "2026-06-11",
      "open": 15.5,
      "high": 16.149999618530273,
      "low": 15.37600040435791,
      "close": 16.040000915527344,
      "volume": 211600
    },
    {
      "time": "2026-06-12",
      "open": 16.200000762939453,
      "high": 16.280000686645508,
      "low": 15.930000305175781,
      "close": 16.139999389648438,
      "volume": 92600
    },
    {
      "time": "2026-06-15",
      "open": 15.930000305175781,
      "high": 15.970000267028809,
      "low": 15.649999618530273,
      "close": 15.710000038146973,
      "volume": 103000
    },
    {
      "time": "2026-06-16",
      "open": 15.057000160217285,
      "high": 15.220999717712402,
      "low": 15.057000160217285,
      "close": 15.1899995803833,
      "volume": 118100
    },
    {
      "time": "2026-06-17",
      "open": 15.59000015258789,
      "high": 15.770000457763672,
      "low": 15.170000076293945,
      "close": 15.336999893188477,
      "volume": 106500
    },
    {
      "time": "2026-06-18",
      "open": 15.039999961853027,
      "high": 15.069999694824219,
      "low": 14.760000228881836,
      "close": 14.800000190734863,
      "volume": 139500
    },
    {
      "time": "2026-06-22",
      "open": 14.75,
      "high": 14.75,
      "low": 14.579999923706055,
      "close": 14.581999778747559,
      "volume": 98700
    },
    {
      "time": "2026-06-23",
      "open": 14.140000343322754,
      "high": 14.390000343322754,
      "low": 14.140000343322754,
      "close": 14.300000190734863,
      "volume": 106600
    },
    {
      "time": "2026-06-24",
      "open": 13.779999732971191,
      "high": 13.970000267028809,
      "low": 13.720000267028809,
      "close": 13.9399995803833,
      "volume": 121900
    },
    {
      "time": "2026-06-25",
      "open": 13.670000076293945,
      "high": 13.75,
      "low": 13.510000228881836,
      "close": 13.579999923706055,
      "volume": 177400
    },
    {
      "time": "2026-06-26",
      "open": 13.5,
      "high": 13.699999809265137,
      "low": 13.4399995803833,
      "close": 13.600000381469727,
      "volume": 107800
    },
    {
      "time": "2026-06-29",
      "open": 13.649999618530273,
      "high": 13.800000190734863,
      "low": 13.529999732971191,
      "close": 13.800000190734863,
      "volume": 158900
    },
    {
      "time": "2026-06-30",
      "open": 13.5600004196167,
      "high": 13.640000343322754,
      "low": 13.489999771118164,
      "close": 13.520000457763672,
      "volume": 148800
    },
    {
      "time": "2026-07-01",
      "open": 15.140000343322754,
      "high": 15.350000381469727,
      "low": 14.729999542236328,
      "close": 14.779999732971191,
      "volume": 183400
    },
    {
      "time": "2026-07-02",
      "open": 14.65999984741211,
      "high": 14.819999694824219,
      "low": 14.270000457763672,
      "close": 14.270000457763672,
      "volume": 101400
    },
    {
      "time": "2026-07-06",
      "open": 14.539999961853027,
      "high": 14.6899995803833,
      "low": 14.489999771118164,
      "close": 14.6899995803833,
      "volume": 152600
    },
    {
      "time": "2026-07-07",
      "open": 14.170000076293945,
      "high": 14.170000076293945,
      "low": 13.789999961853027,
      "close": 14.0600004196167,
      "volume": 220900
    },
    {
      "time": "2026-07-08",
      "open": 13.520000457763672,
      "high": 13.59000015258789,
      "low": 13.378999710083008,
      "close": 13.59000015258789,
      "volume": 96800
    },
    {
      "time": "2026-07-09",
      "open": 13.199999809265137,
      "high": 13.550000190734863,
      "low": 13.199999809265137,
      "close": 13.520000457763672,
      "volume": 170100
    },
    {
      "time": "2026-07-10",
      "open": 14.170000076293945,
      "high": 14.180000305175781,
      "low": 14.010000228881836,
      "close": 14.170000076293945,
      "volume": 87100
    },
    {
      "time": "2026-07-13",
      "open": 13.904999732971191,
      "high": 13.914999961853027,
      "low": 13.710000038146973,
      "close": 13.720000267028809,
      "volume": 145400
    },
    {
      "time": "2026-07-14",
      "open": 14.210000038146973,
      "high": 14.270000457763672,
      "low": 14.0600004196167,
      "close": 14.0600004196167,
      "volume": 241600
    },
    {
      "time": "2026-07-15",
      "open": 14.210000038146973,
      "high": 14.229999542236328,
      "low": 14.01200008392334,
      "close": 14.15999984741211,
      "volume": 117900
    },
    {
      "time": "2026-07-16",
      "open": 13.9399995803833,
      "high": 13.987000465393066,
      "low": 13.84000015258789,
      "close": 13.84000015258789,
      "volume": 120300
    },
    {
      "time": "2026-07-17",
      "open": 13.529999732971191,
      "high": 13.800000190734863,
      "low": 13.529999732971191,
      "close": 13.65999984741211,
      "volume": 84100
    },
    {
      "time": "2026-07-20",
      "open": 14.319999694824219,
      "high": 14.329999923706055,
      "low": 14.119999885559082,
      "close": 14.119999885559082,
      "volume": 157300
    },
    {
      "time": "2026-07-21",
      "open": 15.130000114440918,
      "high": 15.289999961853027,
      "low": 15.008000373840332,
      "close": 15.289999961853027,
      "volume": 90300
    },
    {
      "time": "2026-07-22",
      "open": 15.779999732971191,
      "high": 15.97700023651123,
      "low": 15.774999618530273,
      "close": 15.930000305175781,
      "volume": 53700
    },
    {
      "time": "2026-07-23",
      "open": 15.90999984741211,
      "high": 16.010000228881836,
      "low": 15.8100004196167,
      "close": 15.866000175476074,
      "volume": 61700
    },
    {
      "time": "2026-07-24",
      "open": 15.59000015258789,
      "high": 15.73900032043457,
      "low": 15.5,
      "close": 15.579999923706055,
      "volume": 48500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 9.124739990234374
    },
    {
      "time": "2025-10-06",
      "value": 9.115539989471436
    },
    {
      "time": "2025-10-07",
      "value": 9.116140003204345
    },
    {
      "time": "2025-10-08",
      "value": 9.12314001083374
    },
    {
      "time": "2025-10-09",
      "value": 9.138540000915528
    },
    {
      "time": "2025-10-10",
      "value": 9.154139995574951
    },
    {
      "time": "2025-10-13",
      "value": 9.169939994812012
    },
    {
      "time": "2025-10-14",
      "value": 9.187740001678467
    },
    {
      "time": "2025-10-15",
      "value": 9.20734001159668
    },
    {
      "time": "2025-10-16",
      "value": 9.222740020751953
    },
    {
      "time": "2025-10-17",
      "value": 9.241820011138916
    },
    {
      "time": "2025-10-20",
      "value": 9.253619995117187
    },
    {
      "time": "2025-10-21",
      "value": 9.267019996643066
    },
    {
      "time": "2025-10-22",
      "value": 9.272760009765625
    },
    {
      "time": "2025-10-23",
      "value": 9.281060009002685
    },
    {
      "time": "2025-10-24",
      "value": 9.306860008239745
    },
    {
      "time": "2025-10-27",
      "value": 9.329660015106201
    },
    {
      "time": "2025-10-28",
      "value": 9.350580005645751
    },
    {
      "time": "2025-10-29",
      "value": 9.37378002166748
    },
    {
      "time": "2025-10-30",
      "value": 9.39878002166748
    },
    {
      "time": "2025-10-31",
      "value": 9.41958002090454
    },
    {
      "time": "2025-11-03",
      "value": 9.439380016326904
    },
    {
      "time": "2025-11-04",
      "value": 9.448180027008057
    },
    {
      "time": "2025-11-05",
      "value": 9.459180030822754
    },
    {
      "time": "2025-11-06",
      "value": 9.46798002243042
    },
    {
      "time": "2025-11-07",
      "value": 9.490380020141602
    },
    {
      "time": "2025-11-10",
      "value": 9.526180019378662
    },
    {
      "time": "2025-11-11",
      "value": 9.560980014801025
    },
    {
      "time": "2025-11-12",
      "value": 9.603380012512208
    },
    {
      "time": "2025-11-13",
      "value": 9.640780010223388
    },
    {
      "time": "2025-11-14",
      "value": 9.675080013275146
    },
    {
      "time": "2025-11-17",
      "value": 9.70568000793457
    },
    {
      "time": "2025-11-18",
      "value": 9.736680011749268
    },
    {
      "time": "2025-11-19",
      "value": 9.773199996948243
    },
    {
      "time": "2025-11-20",
      "value": 9.807399997711181
    },
    {
      "time": "2025-11-21",
      "value": 9.840399990081787
    },
    {
      "time": "2025-11-24",
      "value": 9.870699996948241
    },
    {
      "time": "2025-11-25",
      "value": 9.90689998626709
    },
    {
      "time": "2025-11-26",
      "value": 9.946499996185302
    },
    {
      "time": "2025-11-28",
      "value": 9.986700000762939
    },
    {
      "time": "2025-12-01",
      "value": 10.034700012207031
    },
    {
      "time": "2025-12-02",
      "value": 10.081700019836425
    },
    {
      "time": "2025-12-03",
      "value": 10.135300006866455
    },
    {
      "time": "2025-12-04",
      "value": 10.197100009918213
    },
    {
      "time": "2025-12-05",
      "value": 10.255300006866456
    },
    {
      "time": "2025-12-08",
      "value": 10.30590000152588
    },
    {
      "time": "2025-12-09",
      "value": 10.356499996185303
    },
    {
      "time": "2025-12-10",
      "value": 10.408699989318848
    },
    {
      "time": "2025-12-11",
      "value": 10.457299976348876
    },
    {
      "time": "2025-12-12",
      "value": 10.508099975585937
    },
    {
      "time": "2025-12-15",
      "value": 10.554499969482421
    },
    {
      "time": "2025-12-16",
      "value": 10.593499965667725
    },
    {
      "time": "2025-12-17",
      "value": 10.624099960327149
    },
    {
      "time": "2025-12-18",
      "value": 10.649899959564209
    },
    {
      "time": "2025-12-19",
      "value": 10.669699974060059
    },
    {
      "time": "2025-12-22",
      "value": 10.700299968719483
    },
    {
      "time": "2025-12-23",
      "value": 10.732899971008301
    },
    {
      "time": "2025-12-24",
      "value": 10.761899967193603
    },
    {
      "time": "2025-12-26",
      "value": 10.792499961853027
    },
    {
      "time": "2025-12-29",
      "value": 10.82569995880127
    },
    {
      "time": "2025-12-30",
      "value": 10.85229995727539
    },
    {
      "time": "2025-12-31",
      "value": 10.88069995880127
    },
    {
      "time": "2026-01-02",
      "value": 10.911099948883056
    },
    {
      "time": "2026-01-05",
      "value": 10.955499935150147
    },
    {
      "time": "2026-01-06",
      "value": 11.00349994659424
    },
    {
      "time": "2026-01-07",
      "value": 11.047899951934815
    },
    {
      "time": "2026-01-08",
      "value": 11.093099937438964
    },
    {
      "time": "2026-01-09",
      "value": 11.144499950408935
    },
    {
      "time": "2026-01-12",
      "value": 11.200299949645997
    },
    {
      "time": "2026-01-13",
      "value": 11.257099952697754
    },
    {
      "time": "2026-01-14",
      "value": 11.318899955749512
    },
    {
      "time": "2026-01-15",
      "value": 11.390499954223634
    },
    {
      "time": "2026-01-16",
      "value": 11.470299949645996
    },
    {
      "time": "2026-01-20",
      "value": 11.54729995727539
    },
    {
      "time": "2026-01-21",
      "value": 11.635299968719483
    },
    {
      "time": "2026-01-22",
      "value": 11.737699966430664
    },
    {
      "time": "2026-01-23",
      "value": 11.831899967193603
    },
    {
      "time": "2026-01-26",
      "value": 11.929499969482421
    },
    {
      "time": "2026-01-27",
      "value": 12.03209997177124
    },
    {
      "time": "2026-01-28",
      "value": 12.143299961090088
    },
    {
      "time": "2026-01-29",
      "value": 12.264399967193604
    },
    {
      "time": "2026-01-30",
      "value": 12.37219997406006
    },
    {
      "time": "2026-02-02",
      "value": 12.480399971008302
    },
    {
      "time": "2026-02-03",
      "value": 12.592499980926513
    },
    {
      "time": "2026-02-04",
      "value": 12.715499992370605
    },
    {
      "time": "2026-02-05",
      "value": 12.82109998703003
    },
    {
      "time": "2026-02-06",
      "value": 12.930499992370606
    },
    {
      "time": "2026-02-09",
      "value": 13.044300003051758
    },
    {
      "time": "2026-02-10",
      "value": 13.154699993133544
    },
    {
      "time": "2026-02-11",
      "value": 13.271100006103516
    },
    {
      "time": "2026-02-12",
      "value": 13.371499996185303
    },
    {
      "time": "2026-02-13",
      "value": 13.463899993896485
    },
    {
      "time": "2026-02-17",
      "value": 13.552299995422363
    },
    {
      "time": "2026-02-18",
      "value": 13.633499984741212
    },
    {
      "time": "2026-02-19",
      "value": 13.71269998550415
    },
    {
      "time": "2026-02-20",
      "value": 13.800899982452393
    },
    {
      "time": "2026-02-23",
      "value": 13.890099983215332
    },
    {
      "time": "2026-02-24",
      "value": 13.978699989318848
    },
    {
      "time": "2026-02-25",
      "value": 14.076499996185303
    },
    {
      "time": "2026-02-26",
      "value": 14.16829999923706
    },
    {
      "time": "2026-02-27",
      "value": 14.264300022125244
    },
    {
      "time": "2026-03-02",
      "value": 14.372100009918213
    },
    {
      "time": "2026-03-03",
      "value": 14.466200008392335
    },
    {
      "time": "2026-03-04",
      "value": 14.562800025939941
    },
    {
      "time": "2026-03-05",
      "value": 14.657600021362304
    },
    {
      "time": "2026-03-06",
      "value": 14.733200035095216
    },
    {
      "time": "2026-03-09",
      "value": 14.810000019073486
    },
    {
      "time": "2026-03-10",
      "value": 14.880200023651122
    },
    {
      "time": "2026-03-11",
      "value": 14.95120002746582
    },
    {
      "time": "2026-03-12",
      "value": 15.017200031280517
    },
    {
      "time": "2026-03-13",
      "value": 15.086400032043457
    },
    {
      "time": "2026-03-16",
      "value": 15.14760004043579
    },
    {
      "time": "2026-03-17",
      "value": 15.207000045776367
    },
    {
      "time": "2026-03-18",
      "value": 15.245800056457519
    },
    {
      "time": "2026-03-19",
      "value": 15.276300048828125
    },
    {
      "time": "2026-03-20",
      "value": 15.297100048065186
    },
    {
      "time": "2026-03-23",
      "value": 15.314300060272217
    },
    {
      "time": "2026-03-24",
      "value": 15.332100048065186
    },
    {
      "time": "2026-03-25",
      "value": 15.350700035095215
    },
    {
      "time": "2026-03-26",
      "value": 15.360500030517578
    },
    {
      "time": "2026-03-27",
      "value": 15.366900024414063
    },
    {
      "time": "2026-03-30",
      "value": 15.389900035858155
    },
    {
      "time": "2026-03-31",
      "value": 15.414900035858155
    },
    {
      "time": "2026-04-01",
      "value": 15.45290002822876
    },
    {
      "time": "2026-04-02",
      "value": 15.479700031280517
    },
    {
      "time": "2026-04-06",
      "value": 15.491900024414063
    },
    {
      "time": "2026-04-07",
      "value": 15.50396001815796
    },
    {
      "time": "2026-04-08",
      "value": 15.517100028991699
    },
    {
      "time": "2026-04-09",
      "value": 15.525500049591065
    },
    {
      "time": "2026-04-10",
      "value": 15.533000049591065
    },
    {
      "time": "2026-04-13",
      "value": 15.539200038909913
    },
    {
      "time": "2026-04-14",
      "value": 15.56100004196167
    },
    {
      "time": "2026-04-15",
      "value": 15.585400047302246
    },
    {
      "time": "2026-04-16",
      "value": 15.59910005569458
    },
    {
      "time": "2026-04-17",
      "value": 15.599900035858154
    },
    {
      "time": "2026-04-20",
      "value": 15.607300033569336
    },
    {
      "time": "2026-04-21",
      "value": 15.603300037384033
    },
    {
      "time": "2026-04-22",
      "value": 15.601300029754638
    },
    {
      "time": "2026-04-23",
      "value": 15.590100040435791
    },
    {
      "time": "2026-04-24",
      "value": 15.568900032043457
    },
    {
      "time": "2026-04-27",
      "value": 15.56370002746582
    },
    {
      "time": "2026-04-28",
      "value": 15.558160037994385
    },
    {
      "time": "2026-04-29",
      "value": 15.547160034179688
    },
    {
      "time": "2026-04-30",
      "value": 15.531560039520263
    },
    {
      "time": "2026-05-01",
      "value": 15.516560039520265
    },
    {
      "time": "2026-05-04",
      "value": 15.492760047912597
    },
    {
      "time": "2026-05-05",
      "value": 15.47156005859375
    },
    {
      "time": "2026-05-06",
      "value": 15.456360054016113
    },
    {
      "time": "2026-05-07",
      "value": 15.427760047912598
    },
    {
      "time": "2026-05-08",
      "value": 15.401760063171388
    },
    {
      "time": "2026-05-11",
      "value": 15.381700038909912
    },
    {
      "time": "2026-05-12",
      "value": 15.361500053405761
    },
    {
      "time": "2026-05-13",
      "value": 15.366800060272217
    },
    {
      "time": "2026-05-14",
      "value": 15.361600036621093
    },
    {
      "time": "2026-05-15",
      "value": 15.337800025939941
    },
    {
      "time": "2026-05-18",
      "value": 15.320800018310546
    },
    {
      "time": "2026-05-19",
      "value": 15.296400032043458
    },
    {
      "time": "2026-05-20",
      "value": 15.284000034332275
    },
    {
      "time": "2026-05-21",
      "value": 15.273000030517577
    },
    {
      "time": "2026-05-22",
      "value": 15.275800018310546
    },
    {
      "time": "2026-05-26",
      "value": 15.300800018310547
    },
    {
      "time": "2026-05-27",
      "value": 15.345600032806397
    },
    {
      "time": "2026-05-28",
      "value": 15.385600032806396
    },
    {
      "time": "2026-05-29",
      "value": 15.445100021362304
    },
    {
      "time": "2026-06-01",
      "value": 15.497800045013427
    },
    {
      "time": "2026-06-02",
      "value": 15.569800033569337
    },
    {
      "time": "2026-06-03",
      "value": 15.64180004119873
    },
    {
      "time": "2026-06-04",
      "value": 15.704400062561035
    },
    {
      "time": "2026-06-05",
      "value": 15.737400074005127
    },
    {
      "time": "2026-06-08",
      "value": 15.783600082397461
    },
    {
      "time": "2026-06-09",
      "value": 15.828400077819824
    },
    {
      "time": "2026-06-10",
      "value": 15.836800060272218
    },
    {
      "time": "2026-06-11",
      "value": 15.855000076293946
    },
    {
      "time": "2026-06-12",
      "value": 15.863600063323975
    },
    {
      "time": "2026-06-15",
      "value": 15.86500005722046
    },
    {
      "time": "2026-06-16",
      "value": 15.854800052642823
    },
    {
      "time": "2026-06-17",
      "value": 15.842880058288575
    },
    {
      "time": "2026-06-18",
      "value": 15.817940044403077
    },
    {
      "time": "2026-06-22",
      "value": 15.783980026245118
    },
    {
      "time": "2026-06-23",
      "value": 15.74108003616333
    },
    {
      "time": "2026-06-24",
      "value": 15.685280036926269
    },
    {
      "time": "2026-06-25",
      "value": 15.621680030822754
    },
    {
      "time": "2026-06-26",
      "value": 15.558480033874512
    },
    {
      "time": "2026-06-29",
      "value": 15.504080028533936
    },
    {
      "time": "2026-06-30",
      "value": 15.44668004989624
    },
    {
      "time": "2026-07-01",
      "value": 15.42588005065918
    },
    {
      "time": "2026-07-02",
      "value": 15.400880050659179
    },
    {
      "time": "2026-07-06",
      "value": 15.373280048370361
    },
    {
      "time": "2026-07-07",
      "value": 15.3424800491333
    },
    {
      "time": "2026-07-08",
      "value": 15.30668004989624
    },
    {
      "time": "2026-07-09",
      "value": 15.262480068206788
    },
    {
      "time": "2026-07-10",
      "value": 15.23902006149292
    },
    {
      "time": "2026-07-13",
      "value": 15.211220073699952
    },
    {
      "time": "2026-07-14",
      "value": 15.195820083618164
    },
    {
      "time": "2026-07-15",
      "value": 15.183220081329345
    },
    {
      "time": "2026-07-16",
      "value": 15.16962007522583
    },
    {
      "time": "2026-07-17",
      "value": 15.148420066833497
    },
    {
      "time": "2026-07-20",
      "value": 15.12402006149292
    },
    {
      "time": "2026-07-21",
      "value": 15.128420066833495
    },
    {
      "time": "2026-07-22",
      "value": 15.146620063781738
    },
    {
      "time": "2026-07-23",
      "value": 15.155000076293945
    },
    {
      "time": "2026-07-24",
      "value": 15.150600070953368
    }
  ],
  "analysis": null
}