{
  "ok": true,
  "cached": false,
  "ticker": "WTSHF",
  "price": 30.22,
  "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": "Westshore Terminals Renews Terminal Service Agreement with EVR Operations",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/westshore-terminals-renews-terminal-agreement-105420430.html",
      "published": "2026-07-17"
    },
    {
      "title": "WESTSHORE TERMINALS ANNOUNCES AGREEMENT RENEWAL WITH EVR OPERATIONS LIMITED",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/commodities/articles/westshore-terminals-announces-agreement-renewal-023300521.html",
      "published": "2026-07-17"
    },
    {
      "title": "WESTSHORE TERMINALS REPORT OF AGM VOTING RESULTS",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/westshore-terminals-report-agm-voting-231500633.html",
      "published": "2026-06-16"
    },
    {
      "title": "WESTSHORE TERMINALS FILES 2026 FIRST QUARTER REPORT AND ANNOUNCES 2026 SECOND QUARTER DIVIDEND",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/westshore-terminals-files-2026-first-233900420.html",
      "published": "2026-05-01"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 20.65999984741211,
      "high": 20.65999984741211,
      "low": 20.65999984741211,
      "close": 20.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 20.65999984741211,
      "high": 20.65999984741211,
      "low": 20.65999984741211,
      "close": 20.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 20.459999084472656,
      "high": 20.459999084472656,
      "low": 20.399999618530273,
      "close": 20.43000030517578,
      "volume": 2600
    },
    {
      "time": "2025-07-30",
      "open": 20.43000030517578,
      "high": 20.43000030517578,
      "low": 20.43000030517578,
      "close": 20.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 20.399999618530273,
      "high": 20.43000030517578,
      "low": 20.399999618530273,
      "close": 20.43000030517578,
      "volume": 6500
    },
    {
      "time": "2025-08-01",
      "open": 20.43000030517578,
      "high": 20.43000030517578,
      "low": 20.43000030517578,
      "close": 20.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 20.43000030517578,
      "high": 20.43000030517578,
      "low": 20.43000030517578,
      "close": 20.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 20.43000030517578,
      "high": 20.43000030517578,
      "low": 20.43000030517578,
      "close": 20.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 20.309999465942383,
      "high": 20.31999969482422,
      "low": 19.59000015258789,
      "close": 19.729999542236328,
      "volume": 18600
    },
    {
      "time": "2025-08-07",
      "open": 19.729999542236328,
      "high": 19.729999542236328,
      "low": 19.729999542236328,
      "close": 19.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 19.31999969482422,
      "high": 19.31999969482422,
      "low": 18.860000610351562,
      "close": 18.860000610351562,
      "volume": 19400
    },
    {
      "time": "2025-08-11",
      "open": 18.920000076293945,
      "high": 19.049999237060547,
      "low": 18.90999984741211,
      "close": 18.969999313354492,
      "volume": 7600
    },
    {
      "time": "2025-08-12",
      "open": 18.940000534057617,
      "high": 19.1299991607666,
      "low": 18.940000534057617,
      "close": 19.1299991607666,
      "volume": 8200
    },
    {
      "time": "2025-08-13",
      "open": 19.15999984741211,
      "high": 19.15999984741211,
      "low": 18.920000076293945,
      "close": 19.049999237060547,
      "volume": 9700
    },
    {
      "time": "2025-08-14",
      "open": 18.799999237060547,
      "high": 18.969999313354492,
      "low": 18.799999237060547,
      "close": 18.969999313354492,
      "volume": 2100
    },
    {
      "time": "2025-08-15",
      "open": 18.93000030517578,
      "high": 18.950000762939453,
      "low": 18.899999618530273,
      "close": 18.899999618530273,
      "volume": 5600
    },
    {
      "time": "2025-08-18",
      "open": 18.81999969482422,
      "high": 18.81999969482422,
      "low": 18.65999984741211,
      "close": 18.68000030517578,
      "volume": 9500
    },
    {
      "time": "2025-08-19",
      "open": 18.799999237060547,
      "high": 18.799999237060547,
      "low": 18.799999237060547,
      "close": 18.799999237060547,
      "volume": 3000
    },
    {
      "time": "2025-08-20",
      "open": 18.780000686645508,
      "high": 18.780000686645508,
      "low": 18.780000686645508,
      "close": 18.780000686645508,
      "volume": 2400
    },
    {
      "time": "2025-08-21",
      "open": 18.780000686645508,
      "high": 18.780000686645508,
      "low": 18.780000686645508,
      "close": 18.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 18.850000381469727,
      "high": 18.850000381469727,
      "low": 18.81999969482422,
      "close": 18.81999969482422,
      "volume": 2700
    },
    {
      "time": "2025-08-25",
      "open": 18.450000762939453,
      "high": 18.450000762939453,
      "low": 18.420000076293945,
      "close": 18.420000076293945,
      "volume": 3500
    },
    {
      "time": "2025-08-26",
      "open": 18.450000762939453,
      "high": 18.450000762939453,
      "low": 18.450000762939453,
      "close": 18.450000762939453,
      "volume": 700
    },
    {
      "time": "2025-08-27",
      "open": 18.469999313354492,
      "high": 18.559999465942383,
      "low": 18.469999313354492,
      "close": 18.559999465942383,
      "volume": 2500
    },
    {
      "time": "2025-08-28",
      "open": 18.68000030517578,
      "high": 18.68000030517578,
      "low": 18.68000030517578,
      "close": 18.68000030517578,
      "volume": 1200
    },
    {
      "time": "2025-08-29",
      "open": 18.68000030517578,
      "high": 18.68000030517578,
      "low": 18.68000030517578,
      "close": 18.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 18.639999389648438,
      "high": 18.639999389648438,
      "low": 18.639999389648438,
      "close": 18.639999389648438,
      "volume": 4300
    },
    {
      "time": "2025-09-03",
      "open": 18.489999771118164,
      "high": 18.489999771118164,
      "low": 18.34000015258789,
      "close": 18.3799991607666,
      "volume": 6700
    },
    {
      "time": "2025-09-04",
      "open": 18.3799991607666,
      "high": 18.3799991607666,
      "low": 18.3799991607666,
      "close": 18.3799991607666,
      "volume": 5100
    },
    {
      "time": "2025-09-05",
      "open": 18.3799991607666,
      "high": 18.3799991607666,
      "low": 18.3799991607666,
      "close": 18.3799991607666,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 18.559999465942383,
      "high": 18.56999969482422,
      "low": 18.559999465942383,
      "close": 18.56999969482422,
      "volume": 10800
    },
    {
      "time": "2025-09-09",
      "open": 18.309999465942383,
      "high": 18.309999465942383,
      "low": 18.260000228881836,
      "close": 18.260000228881836,
      "volume": 4500
    },
    {
      "time": "2025-09-10",
      "open": 18.239999771118164,
      "high": 18.329999923706055,
      "low": 18.239999771118164,
      "close": 18.329999923706055,
      "volume": 2700
    },
    {
      "time": "2025-09-11",
      "open": 18.329999923706055,
      "high": 18.329999923706055,
      "low": 18.329999923706055,
      "close": 18.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 18.329999923706055,
      "high": 18.329999923706055,
      "low": 18.329999923706055,
      "close": 18.329999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 18.5,
      "high": 18.610000610351562,
      "low": 18.489999771118164,
      "close": 18.610000610351562,
      "volume": 3400
    },
    {
      "time": "2025-09-16",
      "open": 18.649999618530273,
      "high": 18.649999618530273,
      "low": 18.6200008392334,
      "close": 18.6200008392334,
      "volume": 2000
    },
    {
      "time": "2025-09-17",
      "open": 18.6200008392334,
      "high": 18.6200008392334,
      "low": 18.6200008392334,
      "close": 18.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 18.469999313354492,
      "high": 18.469999313354492,
      "low": 18.469999313354492,
      "close": 18.469999313354492,
      "volume": 1800
    },
    {
      "time": "2025-09-19",
      "open": 18.469999313354492,
      "high": 18.469999313354492,
      "low": 18.469999313354492,
      "close": 18.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 18.579999923706055,
      "high": 18.579999923706055,
      "low": 18.579999923706055,
      "close": 18.579999923706055,
      "volume": 1300
    },
    {
      "time": "2025-09-23",
      "open": 18.5,
      "high": 18.5,
      "low": 18.5,
      "close": 18.5,
      "volume": 2200
    },
    {
      "time": "2025-09-24",
      "open": 18.5,
      "high": 18.5,
      "low": 18.5,
      "close": 18.5,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 18.5,
      "high": 18.5,
      "low": 18.5,
      "close": 18.5,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 18.5,
      "high": 18.5,
      "low": 18.5,
      "close": 18.5,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 18.209999084472656,
      "high": 18.209999084472656,
      "low": 17.739999771118164,
      "close": 17.790000915527344,
      "volume": 2900
    },
    {
      "time": "2025-09-30",
      "open": 17.68000030517578,
      "high": 17.799999237060547,
      "low": 17.68000030517578,
      "close": 17.799999237060547,
      "volume": 29600
    },
    {
      "time": "2025-10-01",
      "open": 17.920000076293945,
      "high": 17.920000076293945,
      "low": 17.920000076293945,
      "close": 17.920000076293945,
      "volume": 2500
    },
    {
      "time": "2025-10-02",
      "open": 17.889999389648438,
      "high": 17.920000076293945,
      "low": 17.889999389648438,
      "close": 17.920000076293945,
      "volume": 2700
    },
    {
      "time": "2025-10-03",
      "open": 17.920000076293945,
      "high": 17.920000076293945,
      "low": 17.920000076293945,
      "close": 17.920000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 18.31999969482422,
      "high": 18.31999969482422,
      "low": 18.31999969482422,
      "close": 18.31999969482422,
      "volume": 5500
    },
    {
      "time": "2025-10-07",
      "open": 18.31999969482422,
      "high": 18.31999969482422,
      "low": 18.31999969482422,
      "close": 18.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 18.309999465942383,
      "high": 18.3700008392334,
      "low": 18.290000915527344,
      "close": 18.290000915527344,
      "volume": 8200
    },
    {
      "time": "2025-10-09",
      "open": 18.309999465942383,
      "high": 18.309999465942383,
      "low": 18.309999465942383,
      "close": 18.309999465942383,
      "volume": 3500
    },
    {
      "time": "2025-10-10",
      "open": 17.850000381469727,
      "high": 17.850000381469727,
      "low": 17.75,
      "close": 17.75,
      "volume": 25800
    },
    {
      "time": "2025-10-13",
      "open": 17.75,
      "high": 17.75,
      "low": 17.75,
      "close": 17.75,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 17.950000762939453,
      "high": 18.190000534057617,
      "low": 17.950000762939453,
      "close": 18.15999984741211,
      "volume": 6400
    },
    {
      "time": "2025-10-15",
      "open": 18.049999237060547,
      "high": 18.1299991607666,
      "low": 17.969999313354492,
      "close": 17.979999542236328,
      "volume": 5600
    },
    {
      "time": "2025-10-16",
      "open": 17.979999542236328,
      "high": 17.979999542236328,
      "low": 17.979999542236328,
      "close": 17.979999542236328,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 17.75,
      "high": 17.75,
      "low": 17.75,
      "close": 17.75,
      "volume": 600
    },
    {
      "time": "2025-10-20",
      "open": 17.809999465942383,
      "high": 17.940000534057617,
      "low": 17.809999465942383,
      "close": 17.940000534057617,
      "volume": 5000
    },
    {
      "time": "2025-10-21",
      "open": 17.940000534057617,
      "high": 17.940000534057617,
      "low": 17.940000534057617,
      "close": 17.940000534057617,
      "volume": 4600
    },
    {
      "time": "2025-10-22",
      "open": 18.1200008392334,
      "high": 18.209999084472656,
      "low": 18.1200008392334,
      "close": 18.209999084472656,
      "volume": 1400
    },
    {
      "time": "2025-10-23",
      "open": 18.209999084472656,
      "high": 18.209999084472656,
      "low": 18.209999084472656,
      "close": 18.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 18.209999084472656,
      "high": 18.209999084472656,
      "low": 18.209999084472656,
      "close": 18.209999084472656,
      "volume": 2400
    },
    {
      "time": "2025-10-27",
      "open": 18.209999084472656,
      "high": 18.209999084472656,
      "low": 18.209999084472656,
      "close": 18.209999084472656,
      "volume": 600
    },
    {
      "time": "2025-10-28",
      "open": 18.309999465942383,
      "high": 18.309999465942383,
      "low": 18.309999465942383,
      "close": 18.309999465942383,
      "volume": 1500
    },
    {
      "time": "2025-10-29",
      "open": 18.309999465942383,
      "high": 18.309999465942383,
      "low": 18.309999465942383,
      "close": 18.309999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 18.200000762939453,
      "high": 18.200000762939453,
      "low": 18.190000534057617,
      "close": 18.190000534057617,
      "volume": 900
    },
    {
      "time": "2025-10-31",
      "open": 18.190000534057617,
      "high": 18.190000534057617,
      "low": 18.190000534057617,
      "close": 18.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 18.010000228881836,
      "high": 18.010000228881836,
      "low": 18.010000228881836,
      "close": 18.010000228881836,
      "volume": 1700
    },
    {
      "time": "2025-11-04",
      "open": 17.829999923706055,
      "high": 17.829999923706055,
      "low": 17.829999923706055,
      "close": 17.829999923706055,
      "volume": 3000
    },
    {
      "time": "2025-11-05",
      "open": 17.829999923706055,
      "high": 17.829999923706055,
      "low": 17.829999923706055,
      "close": 17.829999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 17.829999923706055,
      "high": 17.829999923706055,
      "low": 17.829999923706055,
      "close": 17.829999923706055,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 17.899999618530273,
      "high": 18.25,
      "low": 17.899999618530273,
      "close": 18.25,
      "volume": 500
    },
    {
      "time": "2025-11-10",
      "open": 18.200000762939453,
      "high": 18.200000762939453,
      "low": 18.079999923706055,
      "close": 18.079999923706055,
      "volume": 13100
    },
    {
      "time": "2025-11-11",
      "open": 17.860000610351562,
      "high": 17.940000534057617,
      "low": 17.860000610351562,
      "close": 17.940000534057617,
      "volume": 5800
    },
    {
      "time": "2025-11-12",
      "open": 18.15999984741211,
      "high": 18.290000915527344,
      "low": 18.15999984741211,
      "close": 18.290000915527344,
      "volume": 7700
    },
    {
      "time": "2025-11-13",
      "open": 18.170000076293945,
      "high": 18.170000076293945,
      "low": 18.110000610351562,
      "close": 18.149999618530273,
      "volume": 4700
    },
    {
      "time": "2025-11-14",
      "open": 18.040000915527344,
      "high": 18.059999465942383,
      "low": 18.040000915527344,
      "close": 18.059999465942383,
      "volume": 600
    },
    {
      "time": "2025-11-17",
      "open": 18.059999465942383,
      "high": 18.059999465942383,
      "low": 18.059999465942383,
      "close": 18.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 18.059999465942383,
      "high": 18.059999465942383,
      "low": 18.059999465942383,
      "close": 18.059999465942383,
      "volume": 1600
    },
    {
      "time": "2025-11-19",
      "open": 18.059999465942383,
      "high": 18.059999465942383,
      "low": 18.059999465942383,
      "close": 18.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 17.8799991607666,
      "high": 17.8799991607666,
      "low": 17.8799991607666,
      "close": 17.8799991607666,
      "volume": 15200
    },
    {
      "time": "2025-11-21",
      "open": 17.450000762939453,
      "high": 17.450000762939453,
      "low": 17.450000762939453,
      "close": 17.450000762939453,
      "volume": 9700
    },
    {
      "time": "2025-11-24",
      "open": 17.59000015258789,
      "high": 17.75,
      "low": 17.59000015258789,
      "close": 17.75,
      "volume": 4900
    },
    {
      "time": "2025-11-25",
      "open": 17.889999389648438,
      "high": 17.940000534057617,
      "low": 17.889999389648438,
      "close": 17.940000534057617,
      "volume": 400
    },
    {
      "time": "2025-11-26",
      "open": 18.06999969482422,
      "high": 18.110000610351562,
      "low": 18.040000915527344,
      "close": 18.040000915527344,
      "volume": 700
    },
    {
      "time": "2025-11-28",
      "open": 18.040000915527344,
      "high": 18.040000915527344,
      "low": 18.040000915527344,
      "close": 18.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 18.209999084472656,
      "high": 18.209999084472656,
      "low": 18.209999084472656,
      "close": 18.209999084472656,
      "volume": 1800
    },
    {
      "time": "2025-12-02",
      "open": 18.299999237060547,
      "high": 18.299999237060547,
      "low": 18.299999237060547,
      "close": 18.299999237060547,
      "volume": 2500
    },
    {
      "time": "2025-12-03",
      "open": 18.719999313354492,
      "high": 18.719999313354492,
      "low": 18.700000762939453,
      "close": 18.700000762939453,
      "volume": 3600
    },
    {
      "time": "2025-12-04",
      "open": 18.959999084472656,
      "high": 18.959999084472656,
      "low": 18.959999084472656,
      "close": 18.959999084472656,
      "volume": 7300
    },
    {
      "time": "2025-12-05",
      "open": 18.959999084472656,
      "high": 18.959999084472656,
      "low": 18.959999084472656,
      "close": 18.959999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 19.15999984741211,
      "high": 19.15999984741211,
      "low": 19.06999969482422,
      "close": 19.139999389648438,
      "volume": 6200
    },
    {
      "time": "2025-12-09",
      "open": 19.56999969482422,
      "high": 19.56999969482422,
      "low": 19.5,
      "close": 19.5,
      "volume": 4800
    },
    {
      "time": "2025-12-10",
      "open": 19.5,
      "high": 19.719999313354492,
      "low": 19.5,
      "close": 19.719999313354492,
      "volume": 4400
    },
    {
      "time": "2025-12-11",
      "open": 19.719999313354492,
      "high": 19.719999313354492,
      "low": 19.719999313354492,
      "close": 19.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 19.719999313354492,
      "high": 19.719999313354492,
      "low": 19.719999313354492,
      "close": 19.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 19.719999313354492,
      "high": 19.719999313354492,
      "low": 19.719999313354492,
      "close": 19.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 19.549999237060547,
      "high": 19.549999237060547,
      "low": 19.510000228881836,
      "close": 19.510000228881836,
      "volume": 29700
    },
    {
      "time": "2025-12-17",
      "open": 19.479999542236328,
      "high": 19.479999542236328,
      "low": 19.479999542236328,
      "close": 19.479999542236328,
      "volume": 1800
    },
    {
      "time": "2025-12-18",
      "open": 19.479999542236328,
      "high": 19.479999542236328,
      "low": 19.479999542236328,
      "close": 19.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 19.040000915527344,
      "high": 19.040000915527344,
      "low": 19.040000915527344,
      "close": 19.040000915527344,
      "volume": 21500
    },
    {
      "time": "2025-12-22",
      "open": 19.040000915527344,
      "high": 19.040000915527344,
      "low": 19.040000915527344,
      "close": 19.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 19.040000915527344,
      "high": 19.040000915527344,
      "low": 19.040000915527344,
      "close": 19.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 19.440000534057617,
      "high": 19.510000228881836,
      "low": 19.440000534057617,
      "close": 19.510000228881836,
      "volume": 800
    },
    {
      "time": "2025-12-26",
      "open": 19.510000228881836,
      "high": 19.510000228881836,
      "low": 19.510000228881836,
      "close": 19.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 19.459999084472656,
      "high": 19.459999084472656,
      "low": 19.459999084472656,
      "close": 19.459999084472656,
      "volume": 6800
    },
    {
      "time": "2025-12-30",
      "open": 19.459999084472656,
      "high": 19.459999084472656,
      "low": 19.459999084472656,
      "close": 19.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 19.459999084472656,
      "high": 19.459999084472656,
      "low": 19.459999084472656,
      "close": 19.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 18.979999542236328,
      "high": 19,
      "low": 18.93000030517578,
      "close": 18.979999542236328,
      "volume": 5000
    },
    {
      "time": "2026-01-05",
      "open": 18.850000381469727,
      "high": 19,
      "low": 18.850000381469727,
      "close": 19,
      "volume": 4100
    },
    {
      "time": "2026-01-06",
      "open": 19.219999313354492,
      "high": 19.219999313354492,
      "low": 19.219999313354492,
      "close": 19.219999313354492,
      "volume": 900
    },
    {
      "time": "2026-01-07",
      "open": 19.3700008392334,
      "high": 19.3799991607666,
      "low": 19.3700008392334,
      "close": 19.3799991607666,
      "volume": 2400
    },
    {
      "time": "2026-01-08",
      "open": 19.3799991607666,
      "high": 19.3799991607666,
      "low": 19.3799991607666,
      "close": 19.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 19.3799991607666,
      "high": 19.3799991607666,
      "low": 19.3799991607666,
      "close": 19.3799991607666,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 18.649999618530273,
      "high": 18.649999618530273,
      "low": 18.649999618530273,
      "close": 18.649999618530273,
      "volume": 400
    },
    {
      "time": "2026-01-13",
      "open": 18.649999618530273,
      "high": 18.649999618530273,
      "low": 18.649999618530273,
      "close": 18.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 20.469999313354492,
      "high": 20.549999237060547,
      "low": 20.450000762939453,
      "close": 20.549999237060547,
      "volume": 5100
    },
    {
      "time": "2026-01-15",
      "open": 20.549999237060547,
      "high": 20.549999237060547,
      "low": 20.549999237060547,
      "close": 20.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 20.389999389648438,
      "high": 20.389999389648438,
      "low": 20.389999389648438,
      "close": 20.389999389648438,
      "volume": 2600
    },
    {
      "time": "2026-01-20",
      "open": 20.389999389648438,
      "high": 20.389999389648438,
      "low": 20.389999389648438,
      "close": 20.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 20.34000015258789,
      "high": 20.34000015258789,
      "low": 20.34000015258789,
      "close": 20.34000015258789,
      "volume": 4600
    },
    {
      "time": "2026-01-22",
      "open": 20.34000015258789,
      "high": 20.34000015258789,
      "low": 20.34000015258789,
      "close": 20.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 20.34000015258789,
      "high": 20.34000015258789,
      "low": 20.34000015258789,
      "close": 20.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 20.68000030517578,
      "high": 20.850000381469727,
      "low": 20.65999984741211,
      "close": 20.850000381469727,
      "volume": 4800
    },
    {
      "time": "2026-01-27",
      "open": 20.969999313354492,
      "high": 20.969999313354492,
      "low": 20.969999313354492,
      "close": 20.969999313354492,
      "volume": 3800
    },
    {
      "time": "2026-01-28",
      "open": 21.219999313354492,
      "high": 21.219999313354492,
      "low": 20.760000228881836,
      "close": 20.829999923706055,
      "volume": 3800
    },
    {
      "time": "2026-01-29",
      "open": 21.229999542236328,
      "high": 21.829999923706055,
      "low": 21.229999542236328,
      "close": 21.829999923706055,
      "volume": 13800
    },
    {
      "time": "2026-01-30",
      "open": 21.170000076293945,
      "high": 21.170000076293945,
      "low": 21,
      "close": 21,
      "volume": 66100
    },
    {
      "time": "2026-02-02",
      "open": 21.549999237060547,
      "high": 21.549999237060547,
      "low": 21.549999237060547,
      "close": 21.549999237060547,
      "volume": 1900
    },
    {
      "time": "2026-02-03",
      "open": 21.959999084472656,
      "high": 21.959999084472656,
      "low": 21.959999084472656,
      "close": 21.959999084472656,
      "volume": 3600
    },
    {
      "time": "2026-02-04",
      "open": 22.170000076293945,
      "high": 22.170000076293945,
      "low": 22,
      "close": 22.110000610351562,
      "volume": 7600
    },
    {
      "time": "2026-02-05",
      "open": 22.270000457763672,
      "high": 22.329999923706055,
      "low": 22.239999771118164,
      "close": 22.239999771118164,
      "volume": 7700
    },
    {
      "time": "2026-02-06",
      "open": 22.309999465942383,
      "high": 22.309999465942383,
      "low": 22.290000915527344,
      "close": 22.290000915527344,
      "volume": 2200
    },
    {
      "time": "2026-02-09",
      "open": 23.68000030517578,
      "high": 23.68000030517578,
      "low": 23.68000030517578,
      "close": 23.68000030517578,
      "volume": 3000
    },
    {
      "time": "2026-02-10",
      "open": 23,
      "high": 23,
      "low": 23,
      "close": 23,
      "volume": 3000
    },
    {
      "time": "2026-02-11",
      "open": 23.299999237060547,
      "high": 23.350000381469727,
      "low": 23.15999984741211,
      "close": 23.260000228881836,
      "volume": 11200
    },
    {
      "time": "2026-02-12",
      "open": 23.399999618530273,
      "high": 23.399999618530273,
      "low": 22.5,
      "close": 22.670000076293945,
      "volume": 1400
    },
    {
      "time": "2026-02-13",
      "open": 22.739999771118164,
      "high": 22.739999771118164,
      "low": 22.65999984741211,
      "close": 22.65999984741211,
      "volume": 3900
    },
    {
      "time": "2026-02-17",
      "open": 22.440000534057617,
      "high": 22.440000534057617,
      "low": 22.440000534057617,
      "close": 22.440000534057617,
      "volume": 3100
    },
    {
      "time": "2026-02-18",
      "open": 22.309999465942383,
      "high": 22.309999465942383,
      "low": 22.049999237060547,
      "close": 22.049999237060547,
      "volume": 3500
    },
    {
      "time": "2026-02-19",
      "open": 22,
      "high": 22.280000686645508,
      "low": 22,
      "close": 22.280000686645508,
      "volume": 2500
    },
    {
      "time": "2026-02-20",
      "open": 22.739999771118164,
      "high": 22.739999771118164,
      "low": 22.739999771118164,
      "close": 22.739999771118164,
      "volume": 3900
    },
    {
      "time": "2026-02-23",
      "open": 21.780000686645508,
      "high": 21.780000686645508,
      "low": 21.780000686645508,
      "close": 21.780000686645508,
      "volume": 5700
    },
    {
      "time": "2026-02-24",
      "open": 21.780000686645508,
      "high": 21.780000686645508,
      "low": 21.780000686645508,
      "close": 21.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 21.780000686645508,
      "high": 21.780000686645508,
      "low": 21.780000686645508,
      "close": 21.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 21.780000686645508,
      "high": 21.780000686645508,
      "low": 21.780000686645508,
      "close": 21.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 22.639999389648438,
      "high": 23.65999984741211,
      "low": 22.639999389648438,
      "close": 23.65999984741211,
      "volume": 1800
    },
    {
      "time": "2026-03-02",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 23.1299991607666,
      "close": 23.420000076293945,
      "volume": 2800
    },
    {
      "time": "2026-03-03",
      "open": 23.420000076293945,
      "high": 23.420000076293945,
      "low": 23.420000076293945,
      "close": 23.420000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 23.799999237060547,
      "high": 23.829999923706055,
      "low": 23.799999237060547,
      "close": 23.809999465942383,
      "volume": 5900
    },
    {
      "time": "2026-03-05",
      "open": 23.809999465942383,
      "high": 23.809999465942383,
      "low": 23.809999465942383,
      "close": 23.809999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 22.950000762939453,
      "high": 22.950000762939453,
      "low": 22.760000228881836,
      "close": 22.760000228881836,
      "volume": 4800
    },
    {
      "time": "2026-03-09",
      "open": 22.81999969482422,
      "high": 22.81999969482422,
      "low": 22.81999969482422,
      "close": 22.81999969482422,
      "volume": 8700
    },
    {
      "time": "2026-03-10",
      "open": 22.81999969482422,
      "high": 22.81999969482422,
      "low": 22.81999969482422,
      "close": 22.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 22.81999969482422,
      "high": 22.81999969482422,
      "low": 22.81999969482422,
      "close": 22.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 22.81999969482422,
      "high": 22.81999969482422,
      "low": 22.81999969482422,
      "close": 22.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 22.81999969482422,
      "high": 22.81999969482422,
      "low": 22.81999969482422,
      "close": 22.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 22.670000076293945,
      "high": 23.65999984741211,
      "low": 22.670000076293945,
      "close": 23.65999984741211,
      "volume": 2400
    },
    {
      "time": "2026-03-17",
      "open": 24.040000915527344,
      "high": 24.459999084472656,
      "low": 24.040000915527344,
      "close": 24.459999084472656,
      "volume": 7900
    },
    {
      "time": "2026-03-18",
      "open": 24.309999465942383,
      "high": 24.329999923706055,
      "low": 24.239999771118164,
      "close": 24.329999923706055,
      "volume": 3200
    },
    {
      "time": "2026-03-19",
      "open": 23.860000610351562,
      "high": 24.010000228881836,
      "low": 23.670000076293945,
      "close": 23.860000610351562,
      "volume": 6900
    },
    {
      "time": "2026-03-20",
      "open": 23.860000610351562,
      "high": 23.860000610351562,
      "low": 23.860000610351562,
      "close": 23.860000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 24.059999465942383,
      "high": 24.079999923706055,
      "low": 24.059999465942383,
      "close": 24.079999923706055,
      "volume": 2300
    },
    {
      "time": "2026-03-24",
      "open": 24.079999923706055,
      "high": 24.079999923706055,
      "low": 24.079999923706055,
      "close": 24.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 23.190000534057617,
      "high": 24.649999618530273,
      "low": 23.190000534057617,
      "close": 24.649999618530273,
      "volume": 3800
    },
    {
      "time": "2026-03-26",
      "open": 24.530000686645508,
      "high": 24.530000686645508,
      "low": 24.5,
      "close": 24.5,
      "volume": 3000
    },
    {
      "time": "2026-03-27",
      "open": 24.100000381469727,
      "high": 24.299999237060547,
      "low": 24.100000381469727,
      "close": 24.299999237060547,
      "volume": 8700
    },
    {
      "time": "2026-03-30",
      "open": 24.299999237060547,
      "high": 24.299999237060547,
      "low": 24.299999237060547,
      "close": 24.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 23800
    },
    {
      "time": "2026-04-01",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 24.139999389648438,
      "high": 24.139999389648438,
      "low": 24.139999389648438,
      "close": 24.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 24.8799991607666,
      "high": 24.8799991607666,
      "low": 24.8799991607666,
      "close": 24.8799991607666,
      "volume": 2400
    },
    {
      "time": "2026-04-08",
      "open": 23.989999771118164,
      "high": 25.40999984741211,
      "low": 23.989999771118164,
      "close": 25.3700008392334,
      "volume": 14100
    },
    {
      "time": "2026-04-09",
      "open": 25.81999969482422,
      "high": 25.81999969482422,
      "low": 25.739999771118164,
      "close": 25.739999771118164,
      "volume": 6600
    },
    {
      "time": "2026-04-10",
      "open": 25.739999771118164,
      "high": 25.739999771118164,
      "low": 25.739999771118164,
      "close": 25.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 27.280000686645508,
      "high": 27.280000686645508,
      "low": 26.8799991607666,
      "close": 26.8799991607666,
      "volume": 700
    },
    {
      "time": "2026-04-14",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 26.469999313354492,
      "close": 26.469999313354492,
      "volume": 3300
    },
    {
      "time": "2026-04-15",
      "open": 27.040000915527344,
      "high": 27.040000915527344,
      "low": 25.719999313354492,
      "close": 25.729999542236328,
      "volume": 4100
    },
    {
      "time": "2026-04-16",
      "open": 25.770000457763672,
      "high": 25.770000457763672,
      "low": 25.09000015258789,
      "close": 25.299999237060547,
      "volume": 11500
    },
    {
      "time": "2026-04-17",
      "open": 25.6299991607666,
      "high": 25.940000534057617,
      "low": 25.6299991607666,
      "close": 25.940000534057617,
      "volume": 20800
    },
    {
      "time": "2026-04-20",
      "open": 26.270000457763672,
      "high": 26.34000015258789,
      "low": 26.270000457763672,
      "close": 26.34000015258789,
      "volume": 9300
    },
    {
      "time": "2026-04-21",
      "open": 26.34000015258789,
      "high": 26.34000015258789,
      "low": 26.34000015258789,
      "close": 26.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 26.049999237060547,
      "close": 26.049999237060547,
      "volume": 5200
    },
    {
      "time": "2026-04-23",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 26.049999237060547,
      "close": 26.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 26.049999237060547,
      "close": 26.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 26.93000030517578,
      "close": 26.93000030517578,
      "volume": 1100
    },
    {
      "time": "2026-04-28",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 26.93000030517578,
      "close": 26.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 26.93000030517578,
      "high": 26.93000030517578,
      "low": 26.93000030517578,
      "close": 26.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 25.8799991607666,
      "high": 25.8799991607666,
      "low": 25.8799991607666,
      "close": 25.8799991607666,
      "volume": 4600
    },
    {
      "time": "2026-05-01",
      "open": 25.8799991607666,
      "high": 25.8799991607666,
      "low": 25.8799991607666,
      "close": 25.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 25.8799991607666,
      "high": 25.8799991607666,
      "low": 25.8799991607666,
      "close": 25.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 25.8799991607666,
      "high": 26.959999084472656,
      "low": 25.8799991607666,
      "close": 26.959999084472656,
      "volume": 3200
    },
    {
      "time": "2026-05-06",
      "open": 26.959999084472656,
      "high": 26.959999084472656,
      "low": 26.959999084472656,
      "close": 26.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 2800
    },
    {
      "time": "2026-05-08",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 27,
      "high": 27,
      "low": 27,
      "close": 27,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 28.90999984741211,
      "high": 28.90999984741211,
      "low": 28.90999984741211,
      "close": 28.90999984741211,
      "volume": 1300
    },
    {
      "time": "2026-05-15",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 2000
    },
    {
      "time": "2026-05-18",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 28.920000076293945,
      "high": 28.920000076293945,
      "low": 28.920000076293945,
      "close": 28.920000076293945,
      "volume": 3100
    },
    {
      "time": "2026-05-20",
      "open": 29.290000915527344,
      "high": 29.530000686645508,
      "low": 29.290000915527344,
      "close": 29.5,
      "volume": 5800
    },
    {
      "time": "2026-05-21",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.3799991607666,
      "close": 29.3799991607666,
      "volume": 3600
    },
    {
      "time": "2026-05-22",
      "open": 29.649999618530273,
      "high": 29.899999618530273,
      "low": 29.649999618530273,
      "close": 29.899999618530273,
      "volume": 3500
    },
    {
      "time": "2026-05-26",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.899999618530273,
      "close": 29.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.899999618530273,
      "close": 29.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.899999618530273,
      "close": 29.899999618530273,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 30.450000762939453,
      "high": 30.540000915527344,
      "low": 30.3799991607666,
      "close": 30.530000686645508,
      "volume": 6600
    },
    {
      "time": "2026-06-01",
      "open": 30.579999923706055,
      "high": 30.579999923706055,
      "low": 30.579999923706055,
      "close": 30.579999923706055,
      "volume": 10600
    },
    {
      "time": "2026-06-02",
      "open": 30.579999923706055,
      "high": 30.579999923706055,
      "low": 30.579999923706055,
      "close": 30.579999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 30.579999923706055,
      "high": 30.579999923706055,
      "low": 30.579999923706055,
      "close": 30.579999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 30.579999923706055,
      "high": 30.579999923706055,
      "low": 30.579999923706055,
      "close": 30.579999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 30.579999923706055,
      "high": 30.579999923706055,
      "low": 30.579999923706055,
      "close": 30.579999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 30.59000015258789,
      "high": 30.690000534057617,
      "low": 30.59000015258789,
      "close": 30.690000534057617,
      "volume": 1200
    },
    {
      "time": "2026-06-09",
      "open": 30.68000030517578,
      "high": 30.68000030517578,
      "low": 30.6299991607666,
      "close": 30.6299991607666,
      "volume": 7000
    },
    {
      "time": "2026-06-10",
      "open": 30.6299991607666,
      "high": 30.6299991607666,
      "low": 30.6299991607666,
      "close": 30.6299991607666,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 29.030000686645508,
      "high": 29.030000686645508,
      "low": 29.030000686645508,
      "close": 29.030000686645508,
      "volume": 9600
    },
    {
      "time": "2026-06-12",
      "open": 29.030000686645508,
      "high": 29.030000686645508,
      "low": 29.030000686645508,
      "close": 29.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 29.030000686645508,
      "high": 29.030000686645508,
      "low": 29.030000686645508,
      "close": 29.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 29.100000381469727,
      "high": 29.100000381469727,
      "low": 29.100000381469727,
      "close": 29.100000381469727,
      "volume": 6300
    },
    {
      "time": "2026-06-17",
      "open": 27.780000686645508,
      "high": 27.84000015258789,
      "low": 27.780000686645508,
      "close": 27.84000015258789,
      "volume": 12500
    },
    {
      "time": "2026-06-18",
      "open": 27.84000015258789,
      "high": 27.84000015258789,
      "low": 27.84000015258789,
      "close": 27.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 27.84000015258789,
      "high": 27.84000015258789,
      "low": 27.84000015258789,
      "close": 27.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 27.84000015258789,
      "high": 27.84000015258789,
      "low": 27.84000015258789,
      "close": 27.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 27.84000015258789,
      "high": 27.84000015258789,
      "low": 27.84000015258789,
      "close": 27.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 26.239999771118164,
      "close": 26.239999771118164,
      "volume": 8000
    },
    {
      "time": "2026-06-26",
      "open": 25.84000015258789,
      "high": 25.84000015258789,
      "low": 25.84000015258789,
      "close": 25.84000015258789,
      "volume": 5000
    },
    {
      "time": "2026-06-29",
      "open": 26.049999237060547,
      "high": 26.049999237060547,
      "low": 25.75,
      "close": 25.760000228881836,
      "volume": 6400
    },
    {
      "time": "2026-06-30",
      "open": 25.760000228881836,
      "high": 25.760000228881836,
      "low": 25.760000228881836,
      "close": 25.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 25.760000228881836,
      "high": 25.760000228881836,
      "low": 25.760000228881836,
      "close": 25.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 26.350000381469727,
      "high": 26.350000381469727,
      "low": 25.110000610351562,
      "close": 25.110000610351562,
      "volume": 7300
    },
    {
      "time": "2026-07-06",
      "open": 25.110000610351562,
      "high": 25.110000610351562,
      "low": 25.110000610351562,
      "close": 25.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 25.110000610351562,
      "high": 25.110000610351562,
      "low": 25.110000610351562,
      "close": 25.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 27.889999389648438,
      "high": 27.889999389648438,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 1000
    },
    {
      "time": "2026-07-09",
      "open": 27.889999389648438,
      "high": 27.889999389648438,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 27.889999389648438,
      "high": 27.889999389648438,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 27.889999389648438,
      "high": 27.889999389648438,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 27.889999389648438,
      "high": 27.889999389648438,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 29.239999771118164,
      "high": 29.25,
      "low": 29.239999771118164,
      "close": 29.25,
      "volume": 1500
    },
    {
      "time": "2026-07-16",
      "open": 29.309999465942383,
      "high": 29.3799991607666,
      "low": 29.309999465942383,
      "close": 29.3799991607666,
      "volume": 5200
    },
    {
      "time": "2026-07-17",
      "open": 30.719999313354492,
      "high": 30.799999237060547,
      "low": 30.420000076293945,
      "close": 30.420000076293945,
      "volume": 19200
    },
    {
      "time": "2026-07-20",
      "open": 30.790000915527344,
      "high": 30.790000915527344,
      "low": 30.229999542236328,
      "close": 30.229999542236328,
      "volume": 1900
    },
    {
      "time": "2026-07-21",
      "open": 30.299999237060547,
      "high": 30.299999237060547,
      "low": 30.260000228881836,
      "close": 30.260000228881836,
      "volume": 3600
    },
    {
      "time": "2026-07-22",
      "open": 30.260000228881836,
      "high": 30.260000228881836,
      "low": 30.260000228881836,
      "close": 30.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 30.43000030517578,
      "high": 30.81999969482422,
      "low": 30.43000030517578,
      "close": 30.790000915527344,
      "volume": 4000
    },
    {
      "time": "2026-07-24",
      "open": 30.540000915527344,
      "high": 30.540000915527344,
      "low": 30.219999313354492,
      "close": 30.219999313354492,
      "volume": 600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 18.88419994354248
    },
    {
      "time": "2025-10-06",
      "value": 18.837399940490723
    },
    {
      "time": "2025-10-07",
      "value": 18.790599937438966
    },
    {
      "time": "2025-10-08",
      "value": 18.747799949645994
    },
    {
      "time": "2025-10-09",
      "value": 18.70539993286133
    },
    {
      "time": "2025-10-10",
      "value": 18.651799926757814
    },
    {
      "time": "2025-10-13",
      "value": 18.598199920654295
    },
    {
      "time": "2025-10-14",
      "value": 18.552799911499022
    },
    {
      "time": "2025-10-15",
      "value": 18.503799896240235
    },
    {
      "time": "2025-10-16",
      "value": 18.468799896240235
    },
    {
      "time": "2025-10-17",
      "value": 18.429199905395507
    },
    {
      "time": "2025-10-20",
      "value": 18.41079990386963
    },
    {
      "time": "2025-10-21",
      "value": 18.390199928283693
    },
    {
      "time": "2025-10-22",
      "value": 18.371799926757813
    },
    {
      "time": "2025-10-23",
      "value": 18.354999923706053
    },
    {
      "time": "2025-10-24",
      "value": 18.339799919128417
    },
    {
      "time": "2025-10-27",
      "value": 18.325999908447265
    },
    {
      "time": "2025-10-28",
      "value": 18.318599891662597
    },
    {
      "time": "2025-10-29",
      "value": 18.308799896240235
    },
    {
      "time": "2025-10-30",
      "value": 18.296999893188477
    },
    {
      "time": "2025-10-31",
      "value": 18.28519989013672
    },
    {
      "time": "2025-11-03",
      "value": 18.26899990081787
    },
    {
      "time": "2025-11-04",
      "value": 18.257199897766114
    },
    {
      "time": "2025-11-05",
      "value": 18.244799880981446
    },
    {
      "time": "2025-11-06",
      "value": 18.230199890136717
    },
    {
      "time": "2025-11-07",
      "value": 18.221599884033203
    },
    {
      "time": "2025-11-10",
      "value": 18.209599876403807
    },
    {
      "time": "2025-11-11",
      "value": 18.19559989929199
    },
    {
      "time": "2025-11-12",
      "value": 18.193799934387208
    },
    {
      "time": "2025-11-13",
      "value": 18.18919994354248
    },
    {
      "time": "2025-11-14",
      "value": 18.182799949645997
    },
    {
      "time": "2025-11-17",
      "value": 18.17259994506836
    },
    {
      "time": "2025-11-18",
      "value": 18.16859992980957
    },
    {
      "time": "2025-11-19",
      "value": 18.163199920654296
    },
    {
      "time": "2025-11-20",
      "value": 18.154199905395508
    },
    {
      "time": "2025-11-21",
      "value": 18.136599922180174
    },
    {
      "time": "2025-11-24",
      "value": 18.119399909973144
    },
    {
      "time": "2025-11-25",
      "value": 18.105799903869627
    },
    {
      "time": "2025-11-26",
      "value": 18.09419990539551
    },
    {
      "time": "2025-11-28",
      "value": 18.085599937438964
    },
    {
      "time": "2025-12-01",
      "value": 18.08039993286133
    },
    {
      "time": "2025-12-02",
      "value": 18.074799919128417
    },
    {
      "time": "2025-12-03",
      "value": 18.078799934387206
    },
    {
      "time": "2025-12-04",
      "value": 18.08799991607666
    },
    {
      "time": "2025-12-05",
      "value": 18.097199897766114
    },
    {
      "time": "2025-12-08",
      "value": 18.10999988555908
    },
    {
      "time": "2025-12-09",
      "value": 18.144199867248535
    },
    {
      "time": "2025-12-10",
      "value": 18.182599868774414
    },
    {
      "time": "2025-12-11",
      "value": 18.218599853515624
    },
    {
      "time": "2025-12-12",
      "value": 18.254599838256837
    },
    {
      "time": "2025-12-15",
      "value": 18.290599822998047
    },
    {
      "time": "2025-12-16",
      "value": 18.3143998336792
    },
    {
      "time": "2025-12-17",
      "value": 18.33759983062744
    },
    {
      "time": "2025-12-18",
      "value": 18.36139980316162
    },
    {
      "time": "2025-12-19",
      "value": 18.37599983215332
    },
    {
      "time": "2025-12-22",
      "value": 18.401799850463867
    },
    {
      "time": "2025-12-23",
      "value": 18.427599868774415
    },
    {
      "time": "2025-12-24",
      "value": 18.454599876403808
    },
    {
      "time": "2025-12-26",
      "value": 18.48519989013672
    },
    {
      "time": "2025-12-29",
      "value": 18.514799880981446
    },
    {
      "time": "2025-12-30",
      "value": 18.548999862670897
    },
    {
      "time": "2025-12-31",
      "value": 18.5793998336792
    },
    {
      "time": "2026-01-02",
      "value": 18.600199813842774
    },
    {
      "time": "2026-01-05",
      "value": 18.61599983215332
    },
    {
      "time": "2026-01-06",
      "value": 18.636199836730956
    },
    {
      "time": "2026-01-07",
      "value": 18.659599838256835
    },
    {
      "time": "2026-01-08",
      "value": 18.682999839782713
    },
    {
      "time": "2026-01-09",
      "value": 18.7043998336792
    },
    {
      "time": "2026-01-12",
      "value": 18.711199836730955
    },
    {
      "time": "2026-01-13",
      "value": 18.72039981842041
    },
    {
      "time": "2026-01-14",
      "value": 18.767599792480468
    },
    {
      "time": "2026-01-15",
      "value": 18.818399772644042
    },
    {
      "time": "2026-01-16",
      "value": 18.869599761962892
    },
    {
      "time": "2026-01-20",
      "value": 18.920799751281738
    },
    {
      "time": "2026-01-21",
      "value": 18.970999755859374
    },
    {
      "time": "2026-01-22",
      "value": 19.012799758911132
    },
    {
      "time": "2026-01-23",
      "value": 19.05799976348877
    },
    {
      "time": "2026-01-26",
      "value": 19.116199760437013
    },
    {
      "time": "2026-01-27",
      "value": 19.169799728393556
    },
    {
      "time": "2026-01-28",
      "value": 19.22339973449707
    },
    {
      "time": "2026-01-29",
      "value": 19.298799743652342
    },
    {
      "time": "2026-01-30",
      "value": 19.357599754333496
    },
    {
      "time": "2026-02-02",
      "value": 19.42739974975586
    },
    {
      "time": "2026-02-03",
      "value": 19.505399742126464
    },
    {
      "time": "2026-02-04",
      "value": 19.589999771118165
    },
    {
      "time": "2026-02-05",
      "value": 19.68579975128174
    },
    {
      "time": "2026-02-06",
      "value": 19.776599769592284
    },
    {
      "time": "2026-02-09",
      "value": 19.891399765014647
    },
    {
      "time": "2026-02-10",
      "value": 19.990599746704103
    },
    {
      "time": "2026-02-11",
      "value": 20.094999732971193
    },
    {
      "time": "2026-02-12",
      "value": 20.18419975280762
    },
    {
      "time": "2026-02-13",
      "value": 20.27139976501465
    },
    {
      "time": "2026-02-17",
      "value": 20.346199760437013
    },
    {
      "time": "2026-02-18",
      "value": 20.40799976348877
    },
    {
      "time": "2026-02-19",
      "value": 20.474399795532225
    },
    {
      "time": "2026-02-20",
      "value": 20.54639980316162
    },
    {
      "time": "2026-02-23",
      "value": 20.591999816894532
    },
    {
      "time": "2026-02-24",
      "value": 20.63319984436035
    },
    {
      "time": "2026-02-25",
      "value": 20.67439987182617
    },
    {
      "time": "2026-02-26",
      "value": 20.71559989929199
    },
    {
      "time": "2026-02-27",
      "value": 20.794399909973144
    },
    {
      "time": "2026-03-02",
      "value": 20.872599906921387
    },
    {
      "time": "2026-03-03",
      "value": 20.95139991760254
    },
    {
      "time": "2026-03-04",
      "value": 21.03799991607666
    },
    {
      "time": "2026-03-05",
      "value": 21.133399887084963
    },
    {
      "time": "2026-03-06",
      "value": 21.20779987335205
    },
    {
      "time": "2026-03-09",
      "value": 21.28339984893799
    },
    {
      "time": "2026-03-10",
      "value": 21.349599838256836
    },
    {
      "time": "2026-03-11",
      "value": 21.415799827575682
    },
    {
      "time": "2026-03-12",
      "value": 21.482999839782714
    },
    {
      "time": "2026-03-13",
      "value": 21.550199851989746
    },
    {
      "time": "2026-03-16",
      "value": 21.634199867248537
    },
    {
      "time": "2026-03-17",
      "value": 21.74379985809326
    },
    {
      "time": "2026-03-18",
      "value": 21.850399856567382
    },
    {
      "time": "2026-03-19",
      "value": 21.943199882507326
    },
    {
      "time": "2026-03-20",
      "value": 22.032799911499023
    },
    {
      "time": "2026-03-23",
      "value": 22.126799926757812
    },
    {
      "time": "2026-03-24",
      "value": 22.2207999420166
    },
    {
      "time": "2026-03-25",
      "value": 22.340799942016602
    },
    {
      "time": "2026-03-26",
      "value": 22.457799949645995
    },
    {
      "time": "2026-03-27",
      "value": 22.532799949645995
    },
    {
      "time": "2026-03-30",
      "value": 22.607799949645997
    },
    {
      "time": "2026-03-31",
      "value": 22.682799949645997
    },
    {
      "time": "2026-04-01",
      "value": 22.757799949645996
    },
    {
      "time": "2026-04-02",
      "value": 22.83379993438721
    },
    {
      "time": "2026-04-06",
      "value": 22.909799919128417
    },
    {
      "time": "2026-04-07",
      "value": 23.00059989929199
    },
    {
      "time": "2026-04-08",
      "value": 23.090999908447266
    },
    {
      "time": "2026-04-09",
      "value": 23.18639991760254
    },
    {
      "time": "2026-04-10",
      "value": 23.284599914550782
    },
    {
      "time": "2026-04-13",
      "value": 23.385599899291993
    },
    {
      "time": "2026-04-14",
      "value": 23.494999885559082
    },
    {
      "time": "2026-04-15",
      "value": 23.5785998916626
    },
    {
      "time": "2026-04-16",
      "value": 23.645399894714355
    },
    {
      "time": "2026-04-17",
      "value": 23.721999893188478
    },
    {
      "time": "2026-04-20",
      "value": 23.80399990081787
    },
    {
      "time": "2026-04-21",
      "value": 23.884999885559083
    },
    {
      "time": "2026-04-22",
      "value": 23.93239986419678
    },
    {
      "time": "2026-04-23",
      "value": 23.993399848937987
    },
    {
      "time": "2026-04-24",
      "value": 24.049199829101564
    },
    {
      "time": "2026-04-27",
      "value": 24.1343998336792
    },
    {
      "time": "2026-04-28",
      "value": 24.219799842834473
    },
    {
      "time": "2026-04-29",
      "value": 24.309599838256837
    },
    {
      "time": "2026-04-30",
      "value": 24.386199836730956
    },
    {
      "time": "2026-05-01",
      "value": 24.45819980621338
    },
    {
      "time": "2026-05-04",
      "value": 24.520999794006347
    },
    {
      "time": "2026-05-05",
      "value": 24.62459976196289
    },
    {
      "time": "2026-05-06",
      "value": 24.728199729919435
    },
    {
      "time": "2026-05-07",
      "value": 24.83259971618652
    },
    {
      "time": "2026-05-08",
      "value": 24.936999702453612
    },
    {
      "time": "2026-05-11",
      "value": 25.003799705505372
    },
    {
      "time": "2026-05-12",
      "value": 25.075399703979492
    },
    {
      "time": "2026-05-13",
      "value": 25.146999702453613
    },
    {
      "time": "2026-05-14",
      "value": 25.24899971008301
    },
    {
      "time": "2026-05-15",
      "value": 25.344799728393554
    },
    {
      "time": "2026-05-18",
      "value": 25.46159973144531
    },
    {
      "time": "2026-05-19",
      "value": 25.583599739074707
    },
    {
      "time": "2026-05-20",
      "value": 25.717199745178224
    },
    {
      "time": "2026-05-21",
      "value": 25.84839973449707
    },
    {
      "time": "2026-05-22",
      "value": 25.989999732971192
    },
    {
      "time": "2026-05-26",
      "value": 26.131599731445313
    },
    {
      "time": "2026-05-27",
      "value": 26.256399726867677
    },
    {
      "time": "2026-05-28",
      "value": 26.365199737548828
    },
    {
      "time": "2026-05-29",
      "value": 26.489199752807618
    },
    {
      "time": "2026-06-01",
      "value": 26.623599739074706
    },
    {
      "time": "2026-06-02",
      "value": 26.757999725341797
    },
    {
      "time": "2026-06-03",
      "value": 26.887999725341796
    },
    {
      "time": "2026-06-04",
      "value": 27.017999725341795
    },
    {
      "time": "2026-06-05",
      "value": 27.136599731445312
    },
    {
      "time": "2026-06-08",
      "value": 27.260399742126467
    },
    {
      "time": "2026-06-09",
      "value": 27.386999740600587
    },
    {
      "time": "2026-06-10",
      "value": 27.513599739074706
    },
    {
      "time": "2026-06-11",
      "value": 27.61139976501465
    },
    {
      "time": "2026-06-12",
      "value": 27.70919979095459
    },
    {
      "time": "2026-06-15",
      "value": 27.806999816894532
    },
    {
      "time": "2026-06-16",
      "value": 27.906199836730956
    },
    {
      "time": "2026-06-17",
      "value": 27.965399856567384
    },
    {
      "time": "2026-06-18",
      "value": 28.014799842834474
    },
    {
      "time": "2026-06-22",
      "value": 28.056799850463868
    },
    {
      "time": "2026-06-23",
      "value": 28.098799858093262
    },
    {
      "time": "2026-06-24",
      "value": 28.117999877929687
    },
    {
      "time": "2026-06-25",
      "value": 28.11339988708496
    },
    {
      "time": "2026-06-26",
      "value": 28.115599899291993
    },
    {
      "time": "2026-06-29",
      "value": 28.124799919128417
    },
    {
      "time": "2026-06-30",
      "value": 28.121199913024903
    },
    {
      "time": "2026-07-01",
      "value": 28.10959991455078
    },
    {
      "time": "2026-07-02",
      "value": 28.084999923706054
    },
    {
      "time": "2026-07-06",
      "value": 28.066199951171875
    },
    {
      "time": "2026-07-07",
      "value": 28.047399978637696
    },
    {
      "time": "2026-07-08",
      "value": 28.08419998168945
    },
    {
      "time": "2026-07-09",
      "value": 28.103399963378905
    },
    {
      "time": "2026-07-10",
      "value": 28.12259994506836
    },
    {
      "time": "2026-07-13",
      "value": 28.141799926757812
    },
    {
      "time": "2026-07-14",
      "value": 28.18199993133545
    },
    {
      "time": "2026-07-15",
      "value": 28.249399948120118
    },
    {
      "time": "2026-07-16",
      "value": 28.319399948120118
    },
    {
      "time": "2026-07-17",
      "value": 28.388599967956544
    },
    {
      "time": "2026-07-20",
      "value": 28.453999977111817
    },
    {
      "time": "2026-07-21",
      "value": 28.519199981689454
    },
    {
      "time": "2026-07-22",
      "value": 28.58439998626709
    },
    {
      "time": "2026-07-23",
      "value": 28.660200004577636
    },
    {
      "time": "2026-07-24",
      "value": 28.724599990844727
    }
  ],
  "analysis": null
}