{
  "ok": true,
  "cached": false,
  "ticker": "TSEGX",
  "price": 19.4,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 16.350000381469727,
      "high": 16.350000381469727,
      "low": 16.350000381469727,
      "close": 16.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 16.239999771118164,
      "high": 16.239999771118164,
      "low": 16.239999771118164,
      "close": 16.239999771118164,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 16.260000228881836,
      "high": 16.260000228881836,
      "low": 16.260000228881836,
      "close": 16.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 16.100000381469727,
      "high": 16.100000381469727,
      "low": 16.100000381469727,
      "close": 16.100000381469727,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 15.920000076293945,
      "high": 15.920000076293945,
      "low": 15.920000076293945,
      "close": 15.920000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 15.739999771118164,
      "high": 15.739999771118164,
      "low": 15.739999771118164,
      "close": 15.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 15.949999809265137,
      "high": 15.949999809265137,
      "low": 15.949999809265137,
      "close": 15.949999809265137,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 15.920000076293945,
      "high": 15.920000076293945,
      "low": 15.920000076293945,
      "close": 15.920000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 15.829999923706055,
      "high": 15.829999923706055,
      "low": 15.829999923706055,
      "close": 15.829999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 16.030000686645508,
      "high": 16.030000686645508,
      "low": 16.030000686645508,
      "close": 16.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 15.979999542236328,
      "high": 15.979999542236328,
      "low": 15.979999542236328,
      "close": 15.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 15.90999984741211,
      "high": 15.90999984741211,
      "low": 15.90999984741211,
      "close": 15.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 16.170000076293945,
      "high": 16.170000076293945,
      "low": 16.170000076293945,
      "close": 16.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 16.360000610351562,
      "high": 16.360000610351562,
      "low": 16.360000610351562,
      "close": 16.360000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 16.280000686645508,
      "high": 16.280000686645508,
      "low": 16.280000686645508,
      "close": 16.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 16.31999969482422,
      "high": 16.31999969482422,
      "low": 16.31999969482422,
      "close": 16.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 16.440000534057617,
      "high": 16.440000534057617,
      "low": 16.440000534057617,
      "close": 16.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 16.31999969482422,
      "high": 16.31999969482422,
      "low": 16.31999969482422,
      "close": 16.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 16.34000015258789,
      "high": 16.34000015258789,
      "low": 16.34000015258789,
      "close": 16.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 16.360000610351562,
      "high": 16.360000610351562,
      "low": 16.360000610351562,
      "close": 16.360000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 16.600000381469727,
      "high": 16.600000381469727,
      "low": 16.600000381469727,
      "close": 16.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 16.610000610351562,
      "high": 16.610000610351562,
      "low": 16.610000610351562,
      "close": 16.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 16.579999923706055,
      "high": 16.579999923706055,
      "low": 16.579999923706055,
      "close": 16.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 16.450000762939453,
      "high": 16.450000762939453,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 16.469999313354492,
      "high": 16.469999313354492,
      "low": 16.469999313354492,
      "close": 16.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 16.399999618530273,
      "high": 16.399999618530273,
      "low": 16.399999618530273,
      "close": 16.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 16.25,
      "high": 16.25,
      "low": 16.25,
      "close": 16.25,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 16.31999969482422,
      "high": 16.31999969482422,
      "low": 16.31999969482422,
      "close": 16.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 16.459999084472656,
      "high": 16.459999084472656,
      "low": 16.459999084472656,
      "close": 16.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 16.610000610351562,
      "high": 16.610000610351562,
      "low": 16.610000610351562,
      "close": 16.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 16.729999542236328,
      "high": 16.729999542236328,
      "low": 16.729999542236328,
      "close": 16.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 16.860000610351562,
      "high": 16.860000610351562,
      "low": 16.860000610351562,
      "close": 16.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 16.93000030517578,
      "high": 16.93000030517578,
      "low": 16.93000030517578,
      "close": 16.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 17.049999237060547,
      "high": 17.049999237060547,
      "low": 17.049999237060547,
      "close": 17.049999237060547,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 17.079999923706055,
      "high": 17.079999923706055,
      "low": 17.079999923706055,
      "close": 17.079999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 17.209999084472656,
      "high": 17.209999084472656,
      "low": 17.209999084472656,
      "close": 17.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 17.329999923706055,
      "high": 17.329999923706055,
      "low": 17.329999923706055,
      "close": 17.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 17.440000534057617,
      "high": 17.440000534057617,
      "low": 17.440000534057617,
      "close": 17.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 17.489999771118164,
      "high": 17.489999771118164,
      "low": 17.489999771118164,
      "close": 17.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 17.420000076293945,
      "high": 17.420000076293945,
      "low": 17.420000076293945,
      "close": 17.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 17.479999542236328,
      "high": 17.479999542236328,
      "low": 17.479999542236328,
      "close": 17.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 17.43000030517578,
      "high": 17.43000030517578,
      "low": 17.43000030517578,
      "close": 17.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 17.40999984741211,
      "high": 17.40999984741211,
      "low": 17.40999984741211,
      "close": 17.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 17.329999923706055,
      "high": 17.329999923706055,
      "low": 17.329999923706055,
      "close": 17.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 17.170000076293945,
      "high": 17.170000076293945,
      "low": 17.170000076293945,
      "close": 17.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 17.280000686645508,
      "high": 17.280000686645508,
      "low": 17.280000686645508,
      "close": 17.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 17.270000457763672,
      "high": 17.270000457763672,
      "low": 17.270000457763672,
      "close": 17.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 17.309999465942383,
      "high": 17.309999465942383,
      "low": 17.309999465942383,
      "close": 17.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 17.420000076293945,
      "high": 17.420000076293945,
      "low": 17.420000076293945,
      "close": 17.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 17.440000534057617,
      "high": 17.440000534057617,
      "low": 17.440000534057617,
      "close": 17.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.6200008392334,
      "close": 17.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 17.479999542236328,
      "high": 17.479999542236328,
      "low": 17.479999542236328,
      "close": 17.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 17.6200008392334,
      "high": 17.6200008392334,
      "low": 17.6200008392334,
      "close": 17.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 17.510000228881836,
      "high": 17.510000228881836,
      "low": 17.510000228881836,
      "close": 17.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 16.860000610351562,
      "high": 16.860000610351562,
      "low": 16.860000610351562,
      "close": 16.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 17.280000686645508,
      "high": 17.280000686645508,
      "low": 17.280000686645508,
      "close": 17.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 17.079999923706055,
      "high": 17.079999923706055,
      "low": 17.079999923706055,
      "close": 17.079999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 17.25,
      "high": 17.25,
      "low": 17.25,
      "close": 17.25,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 17.229999542236328,
      "high": 17.229999542236328,
      "low": 17.229999542236328,
      "close": 17.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 17.260000228881836,
      "high": 17.260000228881836,
      "low": 17.260000228881836,
      "close": 17.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 17.43000030517578,
      "high": 17.43000030517578,
      "low": 17.43000030517578,
      "close": 17.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 17.309999465942383,
      "high": 17.309999465942383,
      "low": 17.309999465942383,
      "close": 17.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 17.440000534057617,
      "high": 17.440000534057617,
      "low": 17.440000534057617,
      "close": 17.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 17.75,
      "high": 17.75,
      "low": 17.75,
      "close": 17.75,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 17.700000762939453,
      "high": 17.700000762939453,
      "low": 17.700000762939453,
      "close": 17.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 17.770000457763672,
      "high": 17.770000457763672,
      "low": 17.770000457763672,
      "close": 17.770000457763672,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 17.649999618530273,
      "high": 17.649999618530273,
      "low": 17.649999618530273,
      "close": 17.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 17.56999969482422,
      "high": 17.56999969482422,
      "low": 17.56999969482422,
      "close": 17.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 17.780000686645508,
      "high": 17.780000686645508,
      "low": 17.780000686645508,
      "close": 17.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 17.479999542236328,
      "high": 17.479999542236328,
      "low": 17.479999542236328,
      "close": 17.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 17.5,
      "high": 17.5,
      "low": 17.5,
      "close": 17.5,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 17.299999237060547,
      "high": 17.299999237060547,
      "low": 17.299999237060547,
      "close": 17.299999237060547,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 17.25,
      "high": 17.25,
      "low": 17.25,
      "close": 17.25,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 17.520000457763672,
      "high": 17.520000457763672,
      "low": 17.520000457763672,
      "close": 17.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 17.43000030517578,
      "high": 17.43000030517578,
      "low": 17.43000030517578,
      "close": 17.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 17.440000534057617,
      "high": 17.440000534057617,
      "low": 17.440000534057617,
      "close": 17.440000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 17.229999542236328,
      "high": 17.229999542236328,
      "low": 17.229999542236328,
      "close": 17.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 17.15999984741211,
      "high": 17.15999984741211,
      "low": 17.15999984741211,
      "close": 17.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 17.100000381469727,
      "high": 17.100000381469727,
      "low": 17.100000381469727,
      "close": 17.100000381469727,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 16.979999542236328,
      "high": 16.979999542236328,
      "low": 16.979999542236328,
      "close": 16.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 16.989999771118164,
      "high": 16.989999771118164,
      "low": 16.989999771118164,
      "close": 16.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 16.639999389648438,
      "high": 16.639999389648438,
      "low": 16.639999389648438,
      "close": 16.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 16.6299991607666,
      "high": 16.6299991607666,
      "low": 16.6299991607666,
      "close": 16.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 16.889999389648438,
      "high": 16.889999389648438,
      "low": 16.889999389648438,
      "close": 16.889999389648438,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 16.989999771118164,
      "high": 16.989999771118164,
      "low": 16.989999771118164,
      "close": 16.989999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 17.170000076293945,
      "high": 17.170000076293945,
      "low": 17.170000076293945,
      "close": 17.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 17.25,
      "high": 17.25,
      "low": 17.25,
      "close": 17.25,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 17.200000762939453,
      "high": 17.200000762939453,
      "low": 17.200000762939453,
      "close": 17.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 17.290000915527344,
      "high": 17.290000915527344,
      "low": 17.290000915527344,
      "close": 17.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 17.229999542236328,
      "high": 17.229999542236328,
      "low": 17.229999542236328,
      "close": 17.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 17.200000762939453,
      "high": 17.200000762939453,
      "low": 17.200000762939453,
      "close": 17.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 17.209999084472656,
      "high": 17.209999084472656,
      "low": 17.209999084472656,
      "close": 17.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 17.209999084472656,
      "high": 17.209999084472656,
      "low": 17.209999084472656,
      "close": 17.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 17.18000030517578,
      "high": 17.18000030517578,
      "low": 17.18000030517578,
      "close": 17.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 17.260000228881836,
      "high": 17.260000228881836,
      "low": 17.260000228881836,
      "close": 17.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 17.229999542236328,
      "high": 17.229999542236328,
      "low": 17.229999542236328,
      "close": 17.229999542236328,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 17.06999969482422,
      "high": 17.06999969482422,
      "low": 17.06999969482422,
      "close": 17.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 16.93000030517578,
      "high": 16.93000030517578,
      "low": 16.93000030517578,
      "close": 16.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 16.770000457763672,
      "high": 16.770000457763672,
      "low": 16.770000457763672,
      "close": 16.770000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 16.65999984741211,
      "high": 16.65999984741211,
      "low": 16.65999984741211,
      "close": 16.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 16.860000610351562,
      "high": 16.860000610351562,
      "low": 16.860000610351562,
      "close": 16.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 16.940000534057617,
      "high": 16.940000534057617,
      "low": 16.940000534057617,
      "close": 16.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 17.06999969482422,
      "high": 17.06999969482422,
      "low": 17.06999969482422,
      "close": 17.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 17.1299991607666,
      "high": 17.1299991607666,
      "low": 17.1299991607666,
      "close": 17.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 17.15999984741211,
      "high": 17.15999984741211,
      "low": 17.15999984741211,
      "close": 17.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 17.31999969482422,
      "high": 17.31999969482422,
      "low": 17.31999969482422,
      "close": 17.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 17.31999969482422,
      "high": 17.31999969482422,
      "low": 17.31999969482422,
      "close": 17.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 17.170000076293945,
      "high": 17.170000076293945,
      "low": 17.170000076293945,
      "close": 17.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 17.139999389648438,
      "high": 17.139999389648438,
      "low": 17.139999389648438,
      "close": 17.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 17.59000015258789,
      "high": 17.59000015258789,
      "low": 17.59000015258789,
      "close": 17.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 17.860000610351562,
      "high": 17.860000610351562,
      "low": 17.860000610351562,
      "close": 17.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 18.059999465942383,
      "high": 18.059999465942383,
      "low": 18.059999465942383,
      "close": 18.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 17.899999618530273,
      "high": 17.899999618530273,
      "low": 17.899999618530273,
      "close": 17.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 17.84000015258789,
      "high": 17.84000015258789,
      "low": 17.84000015258789,
      "close": 17.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 17.8700008392334,
      "high": 17.8700008392334,
      "low": 17.8700008392334,
      "close": 17.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 17.950000762939453,
      "high": 17.950000762939453,
      "low": 17.950000762939453,
      "close": 17.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 17.770000457763672,
      "high": 17.770000457763672,
      "low": 17.770000457763672,
      "close": 17.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 17.709999084472656,
      "high": 17.709999084472656,
      "low": 17.709999084472656,
      "close": 17.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 17.90999984741211,
      "high": 17.90999984741211,
      "low": 17.90999984741211,
      "close": 17.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 17.81999969482422,
      "high": 17.81999969482422,
      "low": 17.81999969482422,
      "close": 17.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 17.510000228881836,
      "high": 17.510000228881836,
      "low": 17.510000228881836,
      "close": 17.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 17.65999984741211,
      "high": 17.65999984741211,
      "low": 17.65999984741211,
      "close": 17.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 17.84000015258789,
      "high": 17.84000015258789,
      "low": 17.84000015258789,
      "close": 17.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 17.860000610351562,
      "high": 17.860000610351562,
      "low": 17.860000610351562,
      "close": 17.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 17.899999618530273,
      "high": 17.899999618530273,
      "low": 17.899999618530273,
      "close": 17.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 18.260000228881836,
      "high": 18.260000228881836,
      "low": 18.260000228881836,
      "close": 18.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 18.3799991607666,
      "high": 18.3799991607666,
      "low": 18.3799991607666,
      "close": 18.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 18.290000915527344,
      "high": 18.290000915527344,
      "low": 18.290000915527344,
      "close": 18.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 18.049999237060547,
      "high": 18.049999237060547,
      "low": 18.049999237060547,
      "close": 18.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 18.049999237060547,
      "high": 18.049999237060547,
      "low": 18.049999237060547,
      "close": 18.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 18.110000610351562,
      "high": 18.110000610351562,
      "low": 18.110000610351562,
      "close": 18.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 17.889999389648438,
      "high": 17.889999389648438,
      "low": 17.889999389648438,
      "close": 17.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 17.68000030517578,
      "high": 17.68000030517578,
      "low": 17.68000030517578,
      "close": 17.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 18.1299991607666,
      "high": 18.1299991607666,
      "low": 18.1299991607666,
      "close": 18.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 18.350000381469727,
      "high": 18.350000381469727,
      "low": 18.350000381469727,
      "close": 18.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 18.329999923706055,
      "high": 18.329999923706055,
      "low": 18.329999923706055,
      "close": 18.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 18.510000228881836,
      "high": 18.510000228881836,
      "low": 18.510000228881836,
      "close": 18.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 18.31999969482422,
      "high": 18.31999969482422,
      "low": 18.31999969482422,
      "close": 18.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 18.34000015258789,
      "high": 18.34000015258789,
      "low": 18.34000015258789,
      "close": 18.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 18.3700008392334,
      "high": 18.3700008392334,
      "low": 18.3700008392334,
      "close": 18.3700008392334,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 18.510000228881836,
      "high": 18.510000228881836,
      "low": 18.510000228881836,
      "close": 18.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 18.440000534057617,
      "high": 18.440000534057617,
      "low": 18.440000534057617,
      "close": 18.440000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 18.760000228881836,
      "high": 18.760000228881836,
      "low": 18.760000228881836,
      "close": 18.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 18.520000457763672,
      "high": 18.520000457763672,
      "low": 18.520000457763672,
      "close": 18.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 18.799999237060547,
      "high": 18.799999237060547,
      "low": 18.799999237060547,
      "close": 18.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 18.790000915527344,
      "high": 18.790000915527344,
      "low": 18.790000915527344,
      "close": 18.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 18.68000030517578,
      "high": 18.68000030517578,
      "low": 18.68000030517578,
      "close": 18.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 18.59000015258789,
      "high": 18.59000015258789,
      "low": 18.59000015258789,
      "close": 18.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 18.469999313354492,
      "high": 18.469999313354492,
      "low": 18.469999313354492,
      "close": 18.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 17.469999313354492,
      "high": 17.469999313354492,
      "low": 17.469999313354492,
      "close": 17.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 17.510000228881836,
      "high": 17.510000228881836,
      "low": 17.510000228881836,
      "close": 17.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 17.540000915527344,
      "high": 17.540000915527344,
      "low": 17.540000915527344,
      "close": 17.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 17.209999084472656,
      "high": 17.209999084472656,
      "low": 17.209999084472656,
      "close": 17.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 17.3799991607666,
      "high": 17.3799991607666,
      "low": 17.3799991607666,
      "close": 17.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 17.639999389648438,
      "high": 17.639999389648438,
      "low": 17.639999389648438,
      "close": 17.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 17.6299991607666,
      "high": 17.6299991607666,
      "low": 17.6299991607666,
      "close": 17.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 17.030000686645508,
      "high": 17.030000686645508,
      "low": 17.030000686645508,
      "close": 17.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 17.010000228881836,
      "high": 17.010000228881836,
      "low": 17.010000228881836,
      "close": 17.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 17.549999237060547,
      "high": 17.549999237060547,
      "low": 17.549999237060547,
      "close": 17.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 17.670000076293945,
      "high": 17.670000076293945,
      "low": 17.670000076293945,
      "close": 17.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 17.389999389648438,
      "high": 17.389999389648438,
      "low": 17.389999389648438,
      "close": 17.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 17.280000686645508,
      "high": 17.280000686645508,
      "low": 17.280000686645508,
      "close": 17.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 16.81999969482422,
      "high": 16.81999969482422,
      "low": 16.81999969482422,
      "close": 16.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 17.139999389648438,
      "high": 17.139999389648438,
      "low": 17.139999389648438,
      "close": 17.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 17.049999237060547,
      "high": 17.049999237060547,
      "low": 17.049999237060547,
      "close": 17.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 17.309999465942383,
      "high": 17.309999465942383,
      "low": 17.309999465942383,
      "close": 17.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 16.700000762939453,
      "high": 16.700000762939453,
      "low": 16.700000762939453,
      "close": 16.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 16.450000762939453,
      "high": 16.450000762939453,
      "low": 16.450000762939453,
      "close": 16.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 16.299999237060547,
      "high": 16.299999237060547,
      "low": 16.299999237060547,
      "close": 16.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 16.81999969482422,
      "high": 16.81999969482422,
      "low": 16.81999969482422,
      "close": 16.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 17.040000915527344,
      "high": 17.040000915527344,
      "low": 17.040000915527344,
      "close": 17.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 16.889999389648438,
      "high": 16.889999389648438,
      "low": 16.889999389648438,
      "close": 16.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 17.049999237060547,
      "high": 17.049999237060547,
      "low": 17.049999237060547,
      "close": 17.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 17.09000015258789,
      "high": 17.09000015258789,
      "low": 17.09000015258789,
      "close": 17.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 18.059999465942383,
      "high": 18.059999465942383,
      "low": 18.059999465942383,
      "close": 18.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 18,
      "high": 18,
      "low": 18,
      "close": 18,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 18.110000610351562,
      "high": 18.110000610351562,
      "low": 18.110000610351562,
      "close": 18.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 18.229999542236328,
      "high": 18.229999542236328,
      "low": 18.229999542236328,
      "close": 18.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 18.5,
      "high": 18.5,
      "low": 18.5,
      "close": 18.5,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 18.639999389648438,
      "high": 18.639999389648438,
      "low": 18.639999389648438,
      "close": 18.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 18.729999542236328,
      "high": 18.729999542236328,
      "low": 18.729999542236328,
      "close": 18.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 18.959999084472656,
      "high": 18.959999084472656,
      "low": 18.959999084472656,
      "close": 18.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 18.90999984741211,
      "high": 18.90999984741211,
      "low": 18.90999984741211,
      "close": 18.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 18.860000610351562,
      "high": 18.860000610351562,
      "low": 18.860000610351562,
      "close": 18.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 18.989999771118164,
      "high": 18.989999771118164,
      "low": 18.989999771118164,
      "close": 18.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 18.729999542236328,
      "high": 18.729999542236328,
      "low": 18.729999542236328,
      "close": 18.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 18.989999771118164,
      "high": 18.989999771118164,
      "low": 18.989999771118164,
      "close": 18.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 19.139999389648438,
      "high": 19.139999389648438,
      "low": 19.139999389648438,
      "close": 19.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 18.899999618530273,
      "high": 18.899999618530273,
      "low": 18.899999618530273,
      "close": 18.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 18.959999084472656,
      "high": 18.959999084472656,
      "low": 18.959999084472656,
      "close": 18.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 19.09000015258789,
      "high": 19.09000015258789,
      "low": 19.09000015258789,
      "close": 19.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 19.139999389648438,
      "high": 19.139999389648438,
      "low": 19.139999389648438,
      "close": 19.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 19.399999618530273,
      "high": 19.399999618530273,
      "low": 19.399999618530273,
      "close": 19.399999618530273,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 19.639999389648438,
      "high": 19.639999389648438,
      "low": 19.639999389648438,
      "close": 19.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 20.40999984741211,
      "high": 20.40999984741211,
      "low": 20.40999984741211,
      "close": 20.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 20.290000915527344,
      "high": 20.290000915527344,
      "low": 20.290000915527344,
      "close": 20.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 20.139999389648438,
      "high": 20.139999389648438,
      "low": 20.139999389648438,
      "close": 20.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 20.329999923706055,
      "high": 20.329999923706055,
      "low": 20.329999923706055,
      "close": 20.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 19.780000686645508,
      "high": 19.780000686645508,
      "low": 19.780000686645508,
      "close": 19.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 20.15999984741211,
      "high": 20.15999984741211,
      "low": 20.15999984741211,
      "close": 20.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 20.290000915527344,
      "high": 20.290000915527344,
      "low": 20.290000915527344,
      "close": 20.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 19.489999771118164,
      "high": 19.489999771118164,
      "low": 19.489999771118164,
      "close": 19.489999771118164,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 19.459999084472656,
      "high": 19.459999084472656,
      "low": 19.459999084472656,
      "close": 19.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 19.25,
      "high": 19.25,
      "low": 19.25,
      "close": 19.25,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 19.6299991607666,
      "high": 19.6299991607666,
      "low": 19.6299991607666,
      "close": 19.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 20,
      "high": 20,
      "low": 20,
      "close": 20,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 19.850000381469727,
      "high": 19.850000381469727,
      "low": 19.850000381469727,
      "close": 19.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 20.3799991607666,
      "high": 20.3799991607666,
      "low": 20.3799991607666,
      "close": 20.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 20.59000015258789,
      "high": 20.59000015258789,
      "low": 20.59000015258789,
      "close": 20.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 20.68000030517578,
      "high": 20.68000030517578,
      "low": 20.68000030517578,
      "close": 20.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 20.530000686645508,
      "high": 20.530000686645508,
      "low": 20.530000686645508,
      "close": 20.530000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 21.09000015258789,
      "high": 21.09000015258789,
      "low": 21.09000015258789,
      "close": 21.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 21.31999969482422,
      "high": 21.31999969482422,
      "low": 21.31999969482422,
      "close": 21.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 21.1200008392334,
      "high": 21.1200008392334,
      "low": 21.1200008392334,
      "close": 21.1200008392334,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 20.8700008392334,
      "high": 20.8700008392334,
      "low": 20.8700008392334,
      "close": 20.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 19.329999923706055,
      "high": 19.329999923706055,
      "low": 19.329999923706055,
      "close": 19.329999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 19.489999771118164,
      "high": 19.489999771118164,
      "low": 19.489999771118164,
      "close": 19.489999771118164,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 19.700000762939453,
      "high": 19.700000762939453,
      "low": 19.700000762939453,
      "close": 19.700000762939453,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 19.1299991607666,
      "high": 19.1299991607666,
      "low": 19.1299991607666,
      "close": 19.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 20.06999969482422,
      "high": 20.06999969482422,
      "low": 20.06999969482422,
      "close": 20.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 20.280000686645508,
      "high": 20.280000686645508,
      "low": 20.280000686645508,
      "close": 20.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 20.8799991607666,
      "high": 20.8799991607666,
      "low": 20.8799991607666,
      "close": 20.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 20.600000381469727,
      "high": 20.600000381469727,
      "low": 20.600000381469727,
      "close": 20.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 20.649999618530273,
      "high": 20.649999618530273,
      "low": 20.649999618530273,
      "close": 20.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 21.459999084472656,
      "high": 21.459999084472656,
      "low": 21.459999084472656,
      "close": 21.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 21.65999984741211,
      "high": 21.65999984741211,
      "low": 21.65999984741211,
      "close": 21.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 20.5,
      "high": 20.5,
      "low": 20.5,
      "close": 20.5,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 20.770000457763672,
      "high": 20.770000457763672,
      "low": 20.770000457763672,
      "close": 20.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 20.93000030517578,
      "high": 20.93000030517578,
      "low": 20.93000030517578,
      "close": 20.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 20.639999389648438,
      "high": 20.639999389648438,
      "low": 20.639999389648438,
      "close": 20.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 20.829999923706055,
      "high": 20.829999923706055,
      "low": 20.829999923706055,
      "close": 20.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 21.25,
      "high": 21.25,
      "low": 21.25,
      "close": 21.25,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 20.860000610351562,
      "high": 20.860000610351562,
      "low": 20.860000610351562,
      "close": 20.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 20.239999771118164,
      "high": 20.239999771118164,
      "low": 20.239999771118164,
      "close": 20.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 21,
      "high": 21,
      "low": 21,
      "close": 21,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 20.3700008392334,
      "high": 20.3700008392334,
      "low": 20.3700008392334,
      "close": 20.3700008392334,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 20.420000076293945,
      "high": 20.420000076293945,
      "low": 20.420000076293945,
      "close": 20.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 20.649999618530273,
      "high": 20.649999618530273,
      "low": 20.649999618530273,
      "close": 20.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 20.690000534057617,
      "close": 20.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 19.889999389648438,
      "high": 19.889999389648438,
      "low": 19.889999389648438,
      "close": 19.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 20.270000457763672,
      "high": 20.270000457763672,
      "low": 20.270000457763672,
      "close": 20.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 20.350000381469727,
      "high": 20.350000381469727,
      "low": 20.350000381469727,
      "close": 20.350000381469727,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 19.8799991607666,
      "high": 19.8799991607666,
      "low": 19.8799991607666,
      "close": 19.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 19.610000610351562,
      "high": 19.610000610351562,
      "low": 19.610000610351562,
      "close": 19.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 19.639999389648438,
      "high": 19.639999389648438,
      "low": 19.639999389648438,
      "close": 19.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 20.260000228881836,
      "high": 20.260000228881836,
      "low": 20.260000228881836,
      "close": 20.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 20.020000457763672,
      "high": 20.020000457763672,
      "low": 20.020000457763672,
      "close": 20.020000457763672,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 19.850000381469727,
      "high": 19.850000381469727,
      "low": 19.850000381469727,
      "close": 19.850000381469727,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 16.653000049591064
    },
    {
      "time": "2025-10-06",
      "value": 16.678400058746337
    },
    {
      "time": "2025-10-07",
      "value": 16.7032000541687
    },
    {
      "time": "2025-10-08",
      "value": 16.730400066375733
    },
    {
      "time": "2025-10-09",
      "value": 16.758600063323975
    },
    {
      "time": "2025-10-10",
      "value": 16.777400074005126
    },
    {
      "time": "2025-10-13",
      "value": 16.808200092315673
    },
    {
      "time": "2025-10-14",
      "value": 16.83080009460449
    },
    {
      "time": "2025-10-15",
      "value": 16.857400093078613
    },
    {
      "time": "2025-10-16",
      "value": 16.88540008544922
    },
    {
      "time": "2025-10-17",
      "value": 16.910000076293944
    },
    {
      "time": "2025-10-20",
      "value": 16.94040008544922
    },
    {
      "time": "2025-10-21",
      "value": 16.970800094604492
    },
    {
      "time": "2025-10-22",
      "value": 16.99360008239746
    },
    {
      "time": "2025-10-23",
      "value": 17.015200080871583
    },
    {
      "time": "2025-10-24",
      "value": 17.03960006713867
    },
    {
      "time": "2025-10-27",
      "value": 17.06820007324219
    },
    {
      "time": "2025-10-28",
      "value": 17.093400077819823
    },
    {
      "time": "2025-10-29",
      "value": 17.122400093078614
    },
    {
      "time": "2025-10-30",
      "value": 17.14860008239746
    },
    {
      "time": "2025-10-31",
      "value": 17.172800064086914
    },
    {
      "time": "2025-11-03",
      "value": 17.19640007019043
    },
    {
      "time": "2025-11-04",
      "value": 17.213800048828126
    },
    {
      "time": "2025-11-05",
      "value": 17.232200050354002
    },
    {
      "time": "2025-11-06",
      "value": 17.249200019836426
    },
    {
      "time": "2025-11-07",
      "value": 17.264800033569337
    },
    {
      "time": "2025-11-10",
      "value": 17.287200050354002
    },
    {
      "time": "2025-11-11",
      "value": 17.31080005645752
    },
    {
      "time": "2025-11-12",
      "value": 17.33320007324219
    },
    {
      "time": "2025-11-13",
      "value": 17.34860008239746
    },
    {
      "time": "2025-11-14",
      "value": 17.359600067138672
    },
    {
      "time": "2025-11-17",
      "value": 17.36700008392334
    },
    {
      "time": "2025-11-18",
      "value": 17.369400062561034
    },
    {
      "time": "2025-11-19",
      "value": 17.370600051879883
    },
    {
      "time": "2025-11-20",
      "value": 17.36240005493164
    },
    {
      "time": "2025-11-21",
      "value": 17.353400039672852
    },
    {
      "time": "2025-11-24",
      "value": 17.34700004577637
    },
    {
      "time": "2025-11-25",
      "value": 17.34020004272461
    },
    {
      "time": "2025-11-26",
      "value": 17.334800033569337
    },
    {
      "time": "2025-11-28",
      "value": 17.330000038146974
    },
    {
      "time": "2025-12-01",
      "value": 17.32560005187988
    },
    {
      "time": "2025-12-02",
      "value": 17.321800079345703
    },
    {
      "time": "2025-12-03",
      "value": 17.317800064086914
    },
    {
      "time": "2025-12-04",
      "value": 17.31360008239746
    },
    {
      "time": "2025-12-05",
      "value": 17.311200065612795
    },
    {
      "time": "2025-12-08",
      "value": 17.31200004577637
    },
    {
      "time": "2025-12-09",
      "value": 17.310000038146974
    },
    {
      "time": "2025-12-10",
      "value": 17.309800033569335
    },
    {
      "time": "2025-12-11",
      "value": 17.308200035095215
    },
    {
      "time": "2025-12-12",
      "value": 17.30120002746582
    },
    {
      "time": "2025-12-15",
      "value": 17.291000022888184
    },
    {
      "time": "2025-12-16",
      "value": 17.27400001525879
    },
    {
      "time": "2025-12-17",
      "value": 17.257600021362304
    },
    {
      "time": "2025-12-18",
      "value": 17.242400016784668
    },
    {
      "time": "2025-12-19",
      "value": 17.231000022888182
    },
    {
      "time": "2025-12-22",
      "value": 17.235200004577635
    },
    {
      "time": "2025-12-23",
      "value": 17.23219997406006
    },
    {
      "time": "2025-12-24",
      "value": 17.23379997253418
    },
    {
      "time": "2025-12-26",
      "value": 17.235199966430663
    },
    {
      "time": "2025-12-29",
      "value": 17.236999969482422
    },
    {
      "time": "2025-12-30",
      "value": 17.235199966430663
    },
    {
      "time": "2025-12-31",
      "value": 17.227999954223634
    },
    {
      "time": "2026-01-02",
      "value": 17.231199951171874
    },
    {
      "time": "2026-01-05",
      "value": 17.242199974060057
    },
    {
      "time": "2026-01-06",
      "value": 17.254599952697752
    },
    {
      "time": "2026-01-07",
      "value": 17.26259994506836
    },
    {
      "time": "2026-01-08",
      "value": 17.26439994812012
    },
    {
      "time": "2026-01-09",
      "value": 17.267799949645998
    },
    {
      "time": "2026-01-12",
      "value": 17.271399955749512
    },
    {
      "time": "2026-01-13",
      "value": 17.273799972534178
    },
    {
      "time": "2026-01-14",
      "value": 17.276599960327147
    },
    {
      "time": "2026-01-15",
      "value": 17.27919994354248
    },
    {
      "time": "2026-01-16",
      "value": 17.285999946594238
    },
    {
      "time": "2026-01-20",
      "value": 17.286199951171874
    },
    {
      "time": "2026-01-21",
      "value": 17.293399963378906
    },
    {
      "time": "2026-01-22",
      "value": 17.305199966430663
    },
    {
      "time": "2026-01-23",
      "value": 17.31199996948242
    },
    {
      "time": "2026-01-26",
      "value": 17.321399955749513
    },
    {
      "time": "2026-01-27",
      "value": 17.337799949645998
    },
    {
      "time": "2026-01-28",
      "value": 17.3607999420166
    },
    {
      "time": "2026-01-29",
      "value": 17.383399963378906
    },
    {
      "time": "2026-01-30",
      "value": 17.402399940490724
    },
    {
      "time": "2026-02-02",
      "value": 17.42379993438721
    },
    {
      "time": "2026-02-03",
      "value": 17.446199951171874
    },
    {
      "time": "2026-02-04",
      "value": 17.471199951171876
    },
    {
      "time": "2026-02-05",
      "value": 17.492199974060057
    },
    {
      "time": "2026-02-06",
      "value": 17.516999969482423
    },
    {
      "time": "2026-02-09",
      "value": 17.544199981689452
    },
    {
      "time": "2026-02-10",
      "value": 17.567399978637695
    },
    {
      "time": "2026-02-11",
      "value": 17.592599983215333
    },
    {
      "time": "2026-02-12",
      "value": 17.614999961853027
    },
    {
      "time": "2026-02-13",
      "value": 17.63599994659424
    },
    {
      "time": "2026-02-17",
      "value": 17.65879997253418
    },
    {
      "time": "2026-02-18",
      "value": 17.684999961853027
    },
    {
      "time": "2026-02-19",
      "value": 17.709599990844726
    },
    {
      "time": "2026-02-20",
      "value": 17.74060001373291
    },
    {
      "time": "2026-02-23",
      "value": 17.767400016784666
    },
    {
      "time": "2026-02-24",
      "value": 17.79819999694824
    },
    {
      "time": "2026-02-25",
      "value": 17.829400024414063
    },
    {
      "time": "2026-02-26",
      "value": 17.861600036621095
    },
    {
      "time": "2026-02-27",
      "value": 17.894800033569336
    },
    {
      "time": "2026-03-02",
      "value": 17.92880001068115
    },
    {
      "time": "2026-03-03",
      "value": 17.945
    },
    {
      "time": "2026-03-04",
      "value": 17.957999992370606
    },
    {
      "time": "2026-03-05",
      "value": 17.97
    },
    {
      "time": "2026-03-06",
      "value": 17.972799987792968
    },
    {
      "time": "2026-03-09",
      "value": 17.97779998779297
    },
    {
      "time": "2026-03-10",
      "value": 17.987399978637697
    },
    {
      "time": "2026-03-11",
      "value": 17.99359996795654
    },
    {
      "time": "2026-03-12",
      "value": 17.987799987792968
    },
    {
      "time": "2026-03-13",
      "value": 17.98459999084473
    },
    {
      "time": "2026-03-16",
      "value": 17.992799987792967
    },
    {
      "time": "2026-03-17",
      "value": 17.99439998626709
    },
    {
      "time": "2026-03-18",
      "value": 17.984999961853028
    },
    {
      "time": "2026-03-19",
      "value": 17.96939998626709
    },
    {
      "time": "2026-03-20",
      "value": 17.94779998779297
    },
    {
      "time": "2026-03-23",
      "value": 17.933799972534178
    },
    {
      "time": "2026-03-24",
      "value": 17.91739994049072
    },
    {
      "time": "2026-03-25",
      "value": 17.904599914550783
    },
    {
      "time": "2026-03-26",
      "value": 17.883199920654295
    },
    {
      "time": "2026-03-27",
      "value": 17.857999954223633
    },
    {
      "time": "2026-03-30",
      "value": 17.8257999420166
    },
    {
      "time": "2026-03-31",
      "value": 17.805799942016602
    },
    {
      "time": "2026-04-01",
      "value": 17.79639995574951
    },
    {
      "time": "2026-04-02",
      "value": 17.78099994659424
    },
    {
      "time": "2026-04-06",
      "value": 17.765199928283693
    },
    {
      "time": "2026-04-07",
      "value": 17.749799919128417
    },
    {
      "time": "2026-04-08",
      "value": 17.75299991607666
    },
    {
      "time": "2026-04-09",
      "value": 17.747799911499023
    },
    {
      "time": "2026-04-10",
      "value": 17.742399940490724
    },
    {
      "time": "2026-04-13",
      "value": 17.741199913024904
    },
    {
      "time": "2026-04-14",
      "value": 17.750199928283692
    },
    {
      "time": "2026-04-15",
      "value": 17.76199993133545
    },
    {
      "time": "2026-04-16",
      "value": 17.774399909973145
    },
    {
      "time": "2026-04-17",
      "value": 17.79579990386963
    },
    {
      "time": "2026-04-20",
      "value": 17.820399894714356
    },
    {
      "time": "2026-04-21",
      "value": 17.834999923706054
    },
    {
      "time": "2026-04-22",
      "value": 17.847799911499024
    },
    {
      "time": "2026-04-23",
      "value": 17.855799903869627
    },
    {
      "time": "2026-04-24",
      "value": 17.865399894714354
    },
    {
      "time": "2026-04-27",
      "value": 17.88179988861084
    },
    {
      "time": "2026-04-28",
      "value": 17.892999877929686
    },
    {
      "time": "2026-04-29",
      "value": 17.90479984283447
    },
    {
      "time": "2026-04-30",
      "value": 17.916399841308593
    },
    {
      "time": "2026-05-01",
      "value": 17.930399818420412
    },
    {
      "time": "2026-05-04",
      "value": 17.94319980621338
    },
    {
      "time": "2026-05-05",
      "value": 17.965599784851076
    },
    {
      "time": "2026-05-06",
      "value": 17.997799797058107
    },
    {
      "time": "2026-05-07",
      "value": 18.027799797058105
    },
    {
      "time": "2026-05-08",
      "value": 18.05699977874756
    },
    {
      "time": "2026-05-11",
      "value": 18.09179977416992
    },
    {
      "time": "2026-05-12",
      "value": 18.117999801635744
    },
    {
      "time": "2026-05-13",
      "value": 18.171799812316895
    },
    {
      "time": "2026-05-14",
      "value": 18.227399826049805
    },
    {
      "time": "2026-05-15",
      "value": 18.266399803161622
    },
    {
      "time": "2026-05-18",
      "value": 18.31139980316162
    },
    {
      "time": "2026-05-19",
      "value": 18.34879981994629
    },
    {
      "time": "2026-05-20",
      "value": 18.388599815368654
    },
    {
      "time": "2026-05-21",
      "value": 18.43599983215332
    },
    {
      "time": "2026-05-22",
      "value": 18.492399826049805
    },
    {
      "time": "2026-05-26",
      "value": 18.5597998046875
    },
    {
      "time": "2026-05-27",
      "value": 18.620599822998045
    },
    {
      "time": "2026-05-28",
      "value": 18.680799827575683
    },
    {
      "time": "2026-05-29",
      "value": 18.743599853515626
    },
    {
      "time": "2026-06-01",
      "value": 18.819799842834474
    },
    {
      "time": "2026-06-02",
      "value": 18.909799842834474
    },
    {
      "time": "2026-06-03",
      "value": 18.989399871826173
    },
    {
      "time": "2026-06-04",
      "value": 19.065799903869628
    },
    {
      "time": "2026-06-05",
      "value": 19.106199913024902
    },
    {
      "time": "2026-06-08",
      "value": 19.161999893188476
    },
    {
      "time": "2026-06-09",
      "value": 19.226999893188477
    },
    {
      "time": "2026-06-10",
      "value": 19.283599891662597
    },
    {
      "time": "2026-06-11",
      "value": 19.348599891662598
    },
    {
      "time": "2026-06-12",
      "value": 19.41339988708496
    },
    {
      "time": "2026-06-15",
      "value": 19.493199882507323
    },
    {
      "time": "2026-06-16",
      "value": 19.56419990539551
    },
    {
      "time": "2026-06-17",
      "value": 19.635399894714354
    },
    {
      "time": "2026-06-18",
      "value": 19.70339988708496
    },
    {
      "time": "2026-06-22",
      "value": 19.776599884033203
    },
    {
      "time": "2026-06-23",
      "value": 19.824399871826174
    },
    {
      "time": "2026-06-24",
      "value": 19.87519989013672
    },
    {
      "time": "2026-06-25",
      "value": 19.923799896240233
    },
    {
      "time": "2026-06-26",
      "value": 19.963799896240236
    },
    {
      "time": "2026-06-29",
      "value": 20.00579990386963
    },
    {
      "time": "2026-06-30",
      "value": 20.051599922180177
    },
    {
      "time": "2026-07-01",
      "value": 20.090599937438967
    },
    {
      "time": "2026-07-02",
      "value": 20.1181999206543
    },
    {
      "time": "2026-07-06",
      "value": 20.158399925231933
    },
    {
      "time": "2026-07-07",
      "value": 20.191199951171875
    },
    {
      "time": "2026-07-08",
      "value": 20.21979995727539
    },
    {
      "time": "2026-07-09",
      "value": 20.249999961853028
    },
    {
      "time": "2026-07-10",
      "value": 20.285799980163574
    },
    {
      "time": "2026-07-13",
      "value": 20.30439998626709
    },
    {
      "time": "2026-07-14",
      "value": 20.327999992370607
    },
    {
      "time": "2026-07-15",
      "value": 20.35220001220703
    },
    {
      "time": "2026-07-16",
      "value": 20.36180000305176
    },
    {
      "time": "2026-07-17",
      "value": 20.36120002746582
    },
    {
      "time": "2026-07-20",
      "value": 20.34580001831055
    },
    {
      "time": "2026-07-21",
      "value": 20.345200004577638
    },
    {
      "time": "2026-07-22",
      "value": 20.34280002593994
    },
    {
      "time": "2026-07-23",
      "value": 20.333200035095214
    }
  ],
  "analysis": null
}