{
  "ok": true,
  "cached": false,
  "ticker": "XNGSY",
  "price": 22.32,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-03-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 31.6200008392334,
      "high": 33.72999954223633,
      "low": 31.6200008392334,
      "close": 33.20000076293945,
      "volume": 1400
    },
    {
      "time": "2025-07-28",
      "open": 33.345001220703125,
      "high": 33.63999938964844,
      "low": 33.02000045776367,
      "close": 33.02000045776367,
      "volume": 1300
    },
    {
      "time": "2025-07-29",
      "open": 32.540000915527344,
      "high": 33.849998474121094,
      "low": 32.540000915527344,
      "close": 33.52000045776367,
      "volume": 3200
    },
    {
      "time": "2025-07-30",
      "open": 32.130001068115234,
      "high": 33.380001068115234,
      "low": 32.130001068115234,
      "close": 32.86000061035156,
      "volume": 1400
    },
    {
      "time": "2025-07-31",
      "open": 31.3700008392334,
      "high": 32.650001525878906,
      "low": 31.3700008392334,
      "close": 32.553001403808594,
      "volume": 2000
    },
    {
      "time": "2025-08-01",
      "open": 31.18000030517578,
      "high": 33.060001373291016,
      "low": 31.18000030517578,
      "close": 33.060001373291016,
      "volume": 4300
    },
    {
      "time": "2025-08-04",
      "open": 31.690000534057617,
      "high": 33.06999969482422,
      "low": 31.209999084472656,
      "close": 32.029998779296875,
      "volume": 3500
    },
    {
      "time": "2025-08-05",
      "open": 31.540000915527344,
      "high": 32.970001220703125,
      "low": 31.540000915527344,
      "close": 32.72999954223633,
      "volume": 3200
    },
    {
      "time": "2025-08-06",
      "open": 31.399999618530273,
      "high": 32.58000183105469,
      "low": 31.399999618530273,
      "close": 32.4900016784668,
      "volume": 2200
    },
    {
      "time": "2025-08-07",
      "open": 34,
      "high": 34,
      "low": 31.950000762939453,
      "close": 32.95000076293945,
      "volume": 6900
    },
    {
      "time": "2025-08-08",
      "open": 32,
      "high": 33.37900161743164,
      "low": 32,
      "close": 33.32500076293945,
      "volume": 2600
    },
    {
      "time": "2025-08-11",
      "open": 31.65999984741211,
      "high": 33.689998626708984,
      "low": 31.65999984741211,
      "close": 32.849998474121094,
      "volume": 2900
    },
    {
      "time": "2025-08-12",
      "open": 31.8799991607666,
      "high": 33.310001373291016,
      "low": 31.8799991607666,
      "close": 33.257999420166016,
      "volume": 3100
    },
    {
      "time": "2025-08-13",
      "open": 32.0099983215332,
      "high": 33.470001220703125,
      "low": 32.0099983215332,
      "close": 33.367000579833984,
      "volume": 2000
    },
    {
      "time": "2025-08-14",
      "open": 31.920000076293945,
      "high": 33.060001373291016,
      "low": 31.920000076293945,
      "close": 33,
      "volume": 1300
    },
    {
      "time": "2025-08-15",
      "open": 31.610000610351562,
      "high": 33.25,
      "low": 31.610000610351562,
      "close": 32.724998474121094,
      "volume": 4800
    },
    {
      "time": "2025-08-18",
      "open": 31.43000030517578,
      "high": 32.779998779296875,
      "low": 31.43000030517578,
      "close": 32.709999084472656,
      "volume": 2300
    },
    {
      "time": "2025-08-19",
      "open": 31.68000030517578,
      "high": 33,
      "low": 31.68000030517578,
      "close": 32.689998626708984,
      "volume": 2900
    },
    {
      "time": "2025-08-20",
      "open": 31.18000030517578,
      "high": 32.439998626708984,
      "low": 31.18000030517578,
      "close": 32.33000183105469,
      "volume": 2100
    },
    {
      "time": "2025-08-21",
      "open": 31.170000076293945,
      "high": 32.45000076293945,
      "low": 31.170000076293945,
      "close": 32.43000030517578,
      "volume": 2600
    },
    {
      "time": "2025-08-22",
      "open": 31.06999969482422,
      "high": 32.939998626708984,
      "low": 31.06999969482422,
      "close": 32.72999954223633,
      "volume": 3300
    },
    {
      "time": "2025-08-25",
      "open": 31.5,
      "high": 32.779998779296875,
      "low": 31.5,
      "close": 32.540000915527344,
      "volume": 2000
    },
    {
      "time": "2025-08-26",
      "open": 31.34000015258789,
      "high": 32.7599983215332,
      "low": 31.34000015258789,
      "close": 32.61000061035156,
      "volume": 1500
    },
    {
      "time": "2025-08-27",
      "open": 31.079999923706055,
      "high": 34.198001861572266,
      "low": 31.079999923706055,
      "close": 31.329999923706055,
      "volume": 2000
    },
    {
      "time": "2025-08-28",
      "open": 31.329999923706055,
      "high": 32.2599983215332,
      "low": 31.299999237060547,
      "close": 31.469999313354492,
      "volume": 3500
    },
    {
      "time": "2025-08-29",
      "open": 31.81999969482422,
      "high": 33.33000183105469,
      "low": 31.81999969482422,
      "close": 32.2599983215332,
      "volume": 2900
    },
    {
      "time": "2025-09-02",
      "open": 32.2599983215332,
      "high": 32.2599983215332,
      "low": 31.899999618530273,
      "close": 32,
      "volume": 2800
    },
    {
      "time": "2025-09-03",
      "open": 31.329999923706055,
      "high": 32.630001068115234,
      "low": 31.329999923706055,
      "close": 32.58000183105469,
      "volume": 2000
    },
    {
      "time": "2025-09-04",
      "open": 31.229999542236328,
      "high": 32.310001373291016,
      "low": 31.229999542236328,
      "close": 32.222999572753906,
      "volume": 3100
    },
    {
      "time": "2025-09-05",
      "open": 32.599998474121094,
      "high": 33.209999084472656,
      "low": 32.599998474121094,
      "close": 32.709999084472656,
      "volume": 2500
    },
    {
      "time": "2025-09-08",
      "open": 31.770000457763672,
      "high": 33.06999969482422,
      "low": 31.770000457763672,
      "close": 32.95000076293945,
      "volume": 2100
    },
    {
      "time": "2025-09-09",
      "open": 32.08000183105469,
      "high": 33.45100021362305,
      "low": 32.08000183105469,
      "close": 33.38999938964844,
      "volume": 1500
    },
    {
      "time": "2025-09-10",
      "open": 32.439998626708984,
      "high": 33.689998626708984,
      "low": 32.439998626708984,
      "close": 32.90999984741211,
      "volume": 3100
    },
    {
      "time": "2025-09-11",
      "open": 33.45000076293945,
      "high": 34.2760009765625,
      "low": 33.45000076293945,
      "close": 34,
      "volume": 235500
    },
    {
      "time": "2025-09-12",
      "open": 32.720001220703125,
      "high": 34.880001068115234,
      "low": 32.720001220703125,
      "close": 33.81999969482422,
      "volume": 1000
    },
    {
      "time": "2025-09-15",
      "open": 32.630001068115234,
      "high": 35.220001220703125,
      "low": 32.630001068115234,
      "close": 33.810001373291016,
      "volume": 4900
    },
    {
      "time": "2025-09-16",
      "open": 32.40999984741211,
      "high": 33.83000183105469,
      "low": 32.40999984741211,
      "close": 33.7599983215332,
      "volume": 1800
    },
    {
      "time": "2025-09-17",
      "open": 32.45000076293945,
      "high": 33.70000076293945,
      "low": 32.45000076293945,
      "close": 33.63100051879883,
      "volume": 2400
    },
    {
      "time": "2025-09-18",
      "open": 31.770000457763672,
      "high": 33.0099983215332,
      "low": 31.770000457763672,
      "close": 32.90999984741211,
      "volume": 2900
    },
    {
      "time": "2025-09-19",
      "open": 31.489999771118164,
      "high": 32.80500030517578,
      "low": 31.489999771118164,
      "close": 32.68000030517578,
      "volume": 1400
    },
    {
      "time": "2025-09-22",
      "open": 31.540000915527344,
      "high": 32.869998931884766,
      "low": 31.540000915527344,
      "close": 32.869998931884766,
      "volume": 2900
    },
    {
      "time": "2025-09-23",
      "open": 31.649999618530273,
      "high": 33,
      "low": 31.649999618530273,
      "close": 32.85100173950195,
      "volume": 2000
    },
    {
      "time": "2025-09-24",
      "open": 31.8799991607666,
      "high": 33.07600021362305,
      "low": 31.8799991607666,
      "close": 32.83000183105469,
      "volume": 2000
    },
    {
      "time": "2025-09-25",
      "open": 31.510000228881836,
      "high": 33.93000030517578,
      "low": 31.510000228881836,
      "close": 32.58000183105469,
      "volume": 1600
    },
    {
      "time": "2025-09-26",
      "open": 31.3700008392334,
      "high": 32.75,
      "low": 31.3700008392334,
      "close": 32.619998931884766,
      "volume": 2100
    },
    {
      "time": "2025-09-29",
      "open": 32.395999908447266,
      "high": 32.529998779296875,
      "low": 31.309999465942383,
      "close": 32.439998626708984,
      "volume": 2300
    },
    {
      "time": "2025-09-30",
      "open": 31.790000915527344,
      "high": 33.27000045776367,
      "low": 31.790000915527344,
      "close": 33.029998779296875,
      "volume": 3200
    },
    {
      "time": "2025-10-01",
      "open": 31.790000915527344,
      "high": 33.25,
      "low": 31.790000915527344,
      "close": 33.06999969482422,
      "volume": 2700
    },
    {
      "time": "2025-10-02",
      "open": 32.0099983215332,
      "high": 32.95000076293945,
      "low": 32.0099983215332,
      "close": 32.880001068115234,
      "volume": 1800
    },
    {
      "time": "2025-10-03",
      "open": 31.549999237060547,
      "high": 32.75,
      "low": 31.420000076293945,
      "close": 32.75,
      "volume": 2100
    },
    {
      "time": "2025-10-06",
      "open": 34.06999969482422,
      "high": 34.06999969482422,
      "low": 31.510000228881836,
      "close": 32.810001373291016,
      "volume": 2700
    },
    {
      "time": "2025-10-07",
      "open": 31.510000228881836,
      "high": 33.470001220703125,
      "low": 31.510000228881836,
      "close": 32.77000045776367,
      "volume": 2100
    },
    {
      "time": "2025-10-08",
      "open": 31.329999923706055,
      "high": 32.630001068115234,
      "low": 31.329999923706055,
      "close": 32.59000015258789,
      "volume": 1900
    },
    {
      "time": "2025-10-09",
      "open": 32.22999954223633,
      "high": 33.46099853515625,
      "low": 32.22999954223633,
      "close": 33.22999954223633,
      "volume": 1700
    },
    {
      "time": "2025-10-10",
      "open": 32.560001373291016,
      "high": 33.90399932861328,
      "low": 32.560001373291016,
      "close": 32.84000015258789,
      "volume": 4300
    },
    {
      "time": "2025-10-13",
      "open": 35.130001068115234,
      "high": 35.130001068115234,
      "low": 32.54999923706055,
      "close": 33.59000015258789,
      "volume": 1400
    },
    {
      "time": "2025-10-14",
      "open": 33.599998474121094,
      "high": 35.2400016784668,
      "low": 33.599998474121094,
      "close": 35.2400016784668,
      "volume": 2500
    },
    {
      "time": "2025-10-15",
      "open": 33.369998931884766,
      "high": 36.06999969482422,
      "low": 33.369998931884766,
      "close": 34.650001525878906,
      "volume": 1300
    },
    {
      "time": "2025-10-16",
      "open": 32.81999969482422,
      "high": 34.17900085449219,
      "low": 32.81999969482422,
      "close": 34.099998474121094,
      "volume": 2400
    },
    {
      "time": "2025-10-17",
      "open": 32.349998474121094,
      "high": 34.20000076293945,
      "low": 32.349998474121094,
      "close": 34.04999923706055,
      "volume": 2800
    },
    {
      "time": "2025-10-20",
      "open": 33.22999954223633,
      "high": 34.7599983215332,
      "low": 33.22999954223633,
      "close": 34.75,
      "volume": 2000
    },
    {
      "time": "2025-10-21",
      "open": 33.220001220703125,
      "high": 35.810001373291016,
      "low": 33.220001220703125,
      "close": 34.39500045776367,
      "volume": 1500
    },
    {
      "time": "2025-10-22",
      "open": 32.630001068115234,
      "high": 34.32500076293945,
      "low": 32.630001068115234,
      "close": 33.77000045776367,
      "volume": 1700
    },
    {
      "time": "2025-10-23",
      "open": 33.150001525878906,
      "high": 34.779998779296875,
      "low": 33.150001525878906,
      "close": 34.525001525878906,
      "volume": 2400
    },
    {
      "time": "2025-10-24",
      "open": 33.79999923706055,
      "high": 35.345001220703125,
      "low": 33.79999923706055,
      "close": 35,
      "volume": 1600
    },
    {
      "time": "2025-10-27",
      "open": 33.810001373291016,
      "high": 35.130001068115234,
      "low": 33.810001373291016,
      "close": 35.02000045776367,
      "volume": 1800
    },
    {
      "time": "2025-10-28",
      "open": 33.81999969482422,
      "high": 36.33000183105469,
      "low": 33.81999969482422,
      "close": 35.11000061035156,
      "volume": 2400
    },
    {
      "time": "2025-10-29",
      "open": 33.81999969482422,
      "high": 35.470001220703125,
      "low": 33.81999969482422,
      "close": 35.35499954223633,
      "volume": 8000
    },
    {
      "time": "2025-10-30",
      "open": 33.81999969482422,
      "high": 36.20000076293945,
      "low": 33.81999969482422,
      "close": 34.65999984741211,
      "volume": 2200
    },
    {
      "time": "2025-10-31",
      "open": 33.81999969482422,
      "high": 35.78499984741211,
      "low": 33.81999969482422,
      "close": 35.04999923706055,
      "volume": 1800
    },
    {
      "time": "2025-11-03",
      "open": 33.81999969482422,
      "high": 36.540000915527344,
      "low": 33.81999969482422,
      "close": 34.65999984741211,
      "volume": 2900
    },
    {
      "time": "2025-11-04",
      "open": 33.869998931884766,
      "high": 35.84000015258789,
      "low": 33.83000183105469,
      "close": 34.439998626708984,
      "volume": 2100
    },
    {
      "time": "2025-11-05",
      "open": 33.81999969482422,
      "high": 35.1870002746582,
      "low": 33.81999969482422,
      "close": 35.154998779296875,
      "volume": 4400
    },
    {
      "time": "2025-11-06",
      "open": 34.34000015258789,
      "high": 36.83399963378906,
      "low": 34.34000015258789,
      "close": 35.619998931884766,
      "volume": 4100
    },
    {
      "time": "2025-11-07",
      "open": 34.5,
      "high": 36.689998626708984,
      "low": 34.5,
      "close": 35.92499923706055,
      "volume": 3600
    },
    {
      "time": "2025-11-10",
      "open": 34.970001220703125,
      "high": 36.810001373291016,
      "low": 34.970001220703125,
      "close": 36.31999969482422,
      "volume": 2500
    },
    {
      "time": "2025-11-11",
      "open": 34.7400016784668,
      "high": 36.81999969482422,
      "low": 34.7400016784668,
      "close": 36.15999984741211,
      "volume": 1300
    },
    {
      "time": "2025-11-12",
      "open": 37.494998931884766,
      "high": 37.494998931884766,
      "low": 36.70000076293945,
      "close": 36.85499954223633,
      "volume": 3100
    },
    {
      "time": "2025-11-13",
      "open": 35.38999938964844,
      "high": 36.810001373291016,
      "low": 35.38999938964844,
      "close": 36.599998474121094,
      "volume": 5000
    },
    {
      "time": "2025-11-14",
      "open": 35.95000076293945,
      "high": 36.516998291015625,
      "low": 35.95000076293945,
      "close": 36.27000045776367,
      "volume": 2100
    },
    {
      "time": "2025-11-17",
      "open": 35.86000061035156,
      "high": 36.88999938964844,
      "low": 35.66999816894531,
      "close": 35.66999816894531,
      "volume": 3100
    },
    {
      "time": "2025-11-18",
      "open": 34.31999969482422,
      "high": 36.736000061035156,
      "low": 34.31999969482422,
      "close": 35.279998779296875,
      "volume": 3500
    },
    {
      "time": "2025-11-19",
      "open": 35.150001525878906,
      "high": 35.51499938964844,
      "low": 35.150001525878906,
      "close": 35.18000030517578,
      "volume": 2200
    },
    {
      "time": "2025-11-20",
      "open": 35.61000061035156,
      "high": 35.810001373291016,
      "low": 35.369998931884766,
      "close": 35.54999923706055,
      "volume": 4400
    },
    {
      "time": "2025-11-21",
      "open": 34.189998626708984,
      "high": 35.50699996948242,
      "low": 34.189998626708984,
      "close": 35.30500030517578,
      "volume": 2400
    },
    {
      "time": "2025-11-24",
      "open": 34.790000915527344,
      "high": 34.974998474121094,
      "low": 34.70000076293945,
      "close": 34.900001525878906,
      "volume": 4400
    },
    {
      "time": "2025-11-25",
      "open": 34.95000076293945,
      "high": 35.83000183105469,
      "low": 34.95000076293945,
      "close": 35.79999923706055,
      "volume": 2200
    },
    {
      "time": "2025-11-26",
      "open": 35.779998779296875,
      "high": 36.06999969482422,
      "low": 35.36000061035156,
      "close": 36.06999969482422,
      "volume": 1000
    },
    {
      "time": "2025-11-28",
      "open": 37.25,
      "high": 37.25,
      "low": 35.040000915527344,
      "close": 36.439998626708984,
      "volume": 9600
    },
    {
      "time": "2025-12-01",
      "open": 35.75,
      "high": 37.0099983215332,
      "low": 35.75,
      "close": 36.94499969482422,
      "volume": 1100
    },
    {
      "time": "2025-12-02",
      "open": 35.54999923706055,
      "high": 36.91999816894531,
      "low": 35.54999923706055,
      "close": 36.7599983215332,
      "volume": 2800
    },
    {
      "time": "2025-12-03",
      "open": 35.619998931884766,
      "high": 37.150001525878906,
      "low": 35.619998931884766,
      "close": 37.0359992980957,
      "volume": 4200
    },
    {
      "time": "2025-12-04",
      "open": 35.900001525878906,
      "high": 38.81999969482422,
      "low": 35.900001525878906,
      "close": 38.02000045776367,
      "volume": 7600
    },
    {
      "time": "2025-12-05",
      "open": 36.439998626708984,
      "high": 39.400001525878906,
      "low": 36.439998626708984,
      "close": 37.790000915527344,
      "volume": 2000
    },
    {
      "time": "2025-12-08",
      "open": 37.40999984741211,
      "high": 39.02000045776367,
      "low": 37.40999984741211,
      "close": 37.79999923706055,
      "volume": 2500
    },
    {
      "time": "2025-12-09",
      "open": 35.11000061035156,
      "high": 37.95000076293945,
      "low": 35.11000061035156,
      "close": 36.689998626708984,
      "volume": 2100
    },
    {
      "time": "2025-12-10",
      "open": 35.599998474121094,
      "high": 37.75,
      "low": 35.599998474121094,
      "close": 37.09000015258789,
      "volume": 2100
    },
    {
      "time": "2025-12-11",
      "open": 35.84000015258789,
      "high": 37.45000076293945,
      "low": 35.84000015258789,
      "close": 37.279998779296875,
      "volume": 1700
    },
    {
      "time": "2025-12-12",
      "open": 36.15999984741211,
      "high": 37.619998931884766,
      "low": 36.15999984741211,
      "close": 37.619998931884766,
      "volume": 2000
    },
    {
      "time": "2025-12-15",
      "open": 37.220001220703125,
      "high": 37.362998962402344,
      "low": 37.150001525878906,
      "close": 37.290000915527344,
      "volume": 2500
    },
    {
      "time": "2025-12-16",
      "open": 38.2599983215332,
      "high": 38.2599983215332,
      "low": 35.380001068115234,
      "close": 36.91999816894531,
      "volume": 2000
    },
    {
      "time": "2025-12-17",
      "open": 34.540000915527344,
      "high": 36.06999969482422,
      "low": 34.540000915527344,
      "close": 35.790000915527344,
      "volume": 2700
    },
    {
      "time": "2025-12-18",
      "open": 35.47999954223633,
      "high": 35.63999938964844,
      "low": 35.40999984741211,
      "close": 35.40999984741211,
      "volume": 2000
    },
    {
      "time": "2025-12-19",
      "open": 33.939998626708984,
      "high": 35.439998626708984,
      "low": 33.939998626708984,
      "close": 35.41999816894531,
      "volume": 7600
    },
    {
      "time": "2025-12-22",
      "open": 34.84000015258789,
      "high": 36.279998779296875,
      "low": 34.84000015258789,
      "close": 36.09000015258789,
      "volume": 3000
    },
    {
      "time": "2025-12-23",
      "open": 34.45000076293945,
      "high": 35.79999923706055,
      "low": 34.45000076293945,
      "close": 35.79999923706055,
      "volume": 4500
    },
    {
      "time": "2025-12-24",
      "open": 36.11000061035156,
      "high": 36.220001220703125,
      "low": 34.779998779296875,
      "close": 36.029998779296875,
      "volume": 2200
    },
    {
      "time": "2025-12-26",
      "open": 36.040000915527344,
      "high": 36.439998626708984,
      "low": 36.040000915527344,
      "close": 36.369998931884766,
      "volume": 1400
    },
    {
      "time": "2025-12-29",
      "open": 35.470001220703125,
      "high": 35.650001525878906,
      "low": 35.470001220703125,
      "close": 35.650001525878906,
      "volume": 2900
    },
    {
      "time": "2025-12-30",
      "open": 36.290000915527344,
      "high": 36.290000915527344,
      "low": 35.38999938964844,
      "close": 35.5,
      "volume": 2900
    },
    {
      "time": "2025-12-31",
      "open": 35.52000045776367,
      "high": 35.5880012512207,
      "low": 35.439998626708984,
      "close": 35.45000076293945,
      "volume": 1600
    },
    {
      "time": "2026-01-02",
      "open": 34.619998931884766,
      "high": 36.209999084472656,
      "low": 34.619998931884766,
      "close": 36.1349983215332,
      "volume": 4500
    },
    {
      "time": "2026-01-05",
      "open": 35.5099983215332,
      "high": 35.810001373291016,
      "low": 35.4900016784668,
      "close": 35.70000076293945,
      "volume": 3400
    },
    {
      "time": "2026-01-06",
      "open": 35.810001373291016,
      "high": 35.900001525878906,
      "low": 35.11000061035156,
      "close": 35.11000061035156,
      "volume": 12200
    },
    {
      "time": "2026-01-07",
      "open": 36.70000076293945,
      "high": 36.70000076293945,
      "low": 35.060001373291016,
      "close": 35.150001525878906,
      "volume": 3300
    },
    {
      "time": "2026-01-08",
      "open": 33.77000045776367,
      "high": 35.099998474121094,
      "low": 33.77000045776367,
      "close": 35.099998474121094,
      "volume": 4100
    },
    {
      "time": "2026-01-09",
      "open": 33.68000030517578,
      "high": 35.15999984741211,
      "low": 33.68000030517578,
      "close": 35.04999923706055,
      "volume": 3500
    },
    {
      "time": "2026-01-12",
      "open": 36.27000045776367,
      "high": 36.27000045776367,
      "low": 34.709999084472656,
      "close": 35.2599983215332,
      "volume": 3000
    },
    {
      "time": "2026-01-13",
      "open": 35.380001068115234,
      "high": 35.540000915527344,
      "low": 35.2599983215332,
      "close": 35.404998779296875,
      "volume": 2200
    },
    {
      "time": "2026-01-14",
      "open": 37.040000915527344,
      "high": 37.040000915527344,
      "low": 35.41600036621094,
      "close": 35.505001068115234,
      "volume": 3400
    },
    {
      "time": "2026-01-15",
      "open": 33.619998931884766,
      "high": 35.06999969482422,
      "low": 33.619998931884766,
      "close": 35.06999969482422,
      "volume": 2700
    },
    {
      "time": "2026-01-16",
      "open": 36.34000015258789,
      "high": 36.34000015258789,
      "low": 33.619998931884766,
      "close": 34.736000061035156,
      "volume": 2200
    },
    {
      "time": "2026-01-20",
      "open": 36.380001068115234,
      "high": 36.380001068115234,
      "low": 34.720001220703125,
      "close": 34.7400016784668,
      "volume": 3500
    },
    {
      "time": "2026-01-21",
      "open": 33.52000045776367,
      "high": 35.06999969482422,
      "low": 33.52000045776367,
      "close": 35,
      "volume": 3500
    },
    {
      "time": "2026-01-22",
      "open": 33.849998474121094,
      "high": 36.59000015258789,
      "low": 33.849998474121094,
      "close": 36.257999420166016,
      "volume": 2700
    },
    {
      "time": "2026-01-23",
      "open": 35.04999923706055,
      "high": 36.380001068115234,
      "low": 33.63999938964844,
      "close": 35.040000915527344,
      "volume": 4500
    },
    {
      "time": "2026-01-26",
      "open": 33.150001525878906,
      "high": 34.61000061035156,
      "low": 33.150001525878906,
      "close": 34.459999084472656,
      "volume": 3100
    },
    {
      "time": "2026-01-27",
      "open": 33.400001525878906,
      "high": 34.88999938964844,
      "low": 33.400001525878906,
      "close": 34.88999938964844,
      "volume": 3100
    },
    {
      "time": "2026-01-28",
      "open": 33.75,
      "high": 35.05099868774414,
      "low": 33.75,
      "close": 34.880001068115234,
      "volume": 2200
    },
    {
      "time": "2026-01-29",
      "open": 34,
      "high": 35.59000015258789,
      "low": 34,
      "close": 35.0099983215332,
      "volume": 6100
    },
    {
      "time": "2026-01-30",
      "open": 34.45000076293945,
      "high": 34.599998474121094,
      "low": 34.13999938964844,
      "close": 34.41999816894531,
      "volume": 3700
    },
    {
      "time": "2026-02-02",
      "open": 33.209999084472656,
      "high": 34.68000030517578,
      "low": 33.209999084472656,
      "close": 34.650001525878906,
      "volume": 5200
    },
    {
      "time": "2026-02-03",
      "open": 32.93000030517578,
      "high": 34.220001220703125,
      "low": 32.93000030517578,
      "close": 34.20000076293945,
      "volume": 3200
    },
    {
      "time": "2026-02-04",
      "open": 33.779998779296875,
      "high": 35.06399917602539,
      "low": 33.779998779296875,
      "close": 34.84400177001953,
      "volume": 4000
    },
    {
      "time": "2026-02-05",
      "open": 36.7599983215332,
      "high": 36.7599983215332,
      "low": 34.77000045776367,
      "close": 34.869998931884766,
      "volume": 4700
    },
    {
      "time": "2026-02-06",
      "open": 33.650001525878906,
      "high": 35.209999084472656,
      "low": 33.650001525878906,
      "close": 35.0099983215332,
      "volume": 3000
    },
    {
      "time": "2026-02-09",
      "open": 34.65999984741211,
      "high": 35.290000915527344,
      "low": 34.65999984741211,
      "close": 35.16999816894531,
      "volume": 2900
    },
    {
      "time": "2026-02-10",
      "open": 34.93000030517578,
      "high": 35.130001068115234,
      "low": 34.93000030517578,
      "close": 34.9900016784668,
      "volume": 2500
    },
    {
      "time": "2026-02-11",
      "open": 34.900001525878906,
      "high": 35.060001373291016,
      "low": 34.849998474121094,
      "close": 35,
      "volume": 2900
    },
    {
      "time": "2026-02-12",
      "open": 33.38999938964844,
      "high": 34.77000045776367,
      "low": 33.38999938964844,
      "close": 34.5099983215332,
      "volume": 3500
    },
    {
      "time": "2026-02-13",
      "open": 34.65999984741211,
      "high": 34.90999984741211,
      "low": 34.65999984741211,
      "close": 34.79499816894531,
      "volume": 2800
    },
    {
      "time": "2026-02-17",
      "open": 34.34000015258789,
      "high": 35.66999816894531,
      "low": 34.34000015258789,
      "close": 35.400001525878906,
      "volume": 4200
    },
    {
      "time": "2026-02-18",
      "open": 34.33000183105469,
      "high": 35.77000045776367,
      "low": 34.33000183105469,
      "close": 35.540000915527344,
      "volume": 3200
    },
    {
      "time": "2026-02-19",
      "open": 34.34000015258789,
      "high": 37.119998931884766,
      "low": 34.34000015258789,
      "close": 35.79999923706055,
      "volume": 2300
    },
    {
      "time": "2026-02-20",
      "open": 34.0099983215332,
      "high": 35.709999084472656,
      "low": 34.0099983215332,
      "close": 35.56999969482422,
      "volume": 3200
    },
    {
      "time": "2026-02-23",
      "open": 33.91999816894531,
      "high": 35.33000183105469,
      "low": 33.91999816894531,
      "close": 35.20000076293945,
      "volume": 3000
    },
    {
      "time": "2026-02-24",
      "open": 33.709999084472656,
      "high": 35.220001220703125,
      "low": 33.709999084472656,
      "close": 35.11000061035156,
      "volume": 3400
    },
    {
      "time": "2026-02-25",
      "open": 33.7400016784668,
      "high": 36.47999954223633,
      "low": 33.7400016784668,
      "close": 35.22999954223633,
      "volume": 4200
    },
    {
      "time": "2026-02-26",
      "open": 33.68000030517578,
      "high": 36.099998474121094,
      "low": 33.68000030517578,
      "close": 34.9900016784668,
      "volume": 3400
    },
    {
      "time": "2026-02-27",
      "open": 34.93000030517578,
      "high": 36.540000915527344,
      "low": 34.93000030517578,
      "close": 35,
      "volume": 2500
    },
    {
      "time": "2026-03-02",
      "open": 35.40999984741211,
      "high": 35.40999984741211,
      "low": 34.82500076293945,
      "close": 35,
      "volume": 4500
    },
    {
      "time": "2026-03-03",
      "open": 36.7400016784668,
      "high": 36.7400016784668,
      "low": 35,
      "close": 36.470001220703125,
      "volume": 4700
    },
    {
      "time": "2026-03-04",
      "open": 35.68000030517578,
      "high": 36.13199996948242,
      "low": 35.68000030517578,
      "close": 35.959999084472656,
      "volume": 4500
    },
    {
      "time": "2026-03-05",
      "open": 35,
      "high": 35.70000076293945,
      "low": 35,
      "close": 35.63999938964844,
      "volume": 3700
    },
    {
      "time": "2026-03-06",
      "open": 33.349998474121094,
      "high": 34.630001068115234,
      "low": 33.349998474121094,
      "close": 34.5,
      "volume": 2500
    },
    {
      "time": "2026-03-09",
      "open": 34.52000045776367,
      "high": 35.150001525878906,
      "low": 34.290000915527344,
      "close": 35.150001525878906,
      "volume": 30700
    },
    {
      "time": "2026-03-10",
      "open": 32.470001220703125,
      "high": 33.95000076293945,
      "low": 32.470001220703125,
      "close": 33.834999084472656,
      "volume": 4700
    },
    {
      "time": "2026-03-11",
      "open": 33.11000061035156,
      "high": 35.13999938964844,
      "low": 33.11000061035156,
      "close": 35.099998474121094,
      "volume": 2800
    },
    {
      "time": "2026-03-12",
      "open": 33.33000183105469,
      "high": 35.79999923706055,
      "low": 33.33000183105469,
      "close": 34.369998931884766,
      "volume": 4200
    },
    {
      "time": "2026-03-13",
      "open": 36.04999923706055,
      "high": 36.04999923706055,
      "low": 34.59000015258789,
      "close": 34.75,
      "volume": 2000
    },
    {
      "time": "2026-03-16",
      "open": 32.90999984741211,
      "high": 35.59000015258789,
      "low": 32.90999984741211,
      "close": 34.130001068115234,
      "volume": 2800
    },
    {
      "time": "2026-03-17",
      "open": 34.130001068115234,
      "high": 35.54999923706055,
      "low": 34.130001068115234,
      "close": 34.29999923706055,
      "volume": 1800
    },
    {
      "time": "2026-03-18",
      "open": 33.939998626708984,
      "high": 35.630001068115234,
      "low": 33.900001525878906,
      "close": 34.2599983215332,
      "volume": 1900
    },
    {
      "time": "2026-03-19",
      "open": 32.15999984741211,
      "high": 34.7599983215332,
      "low": 32.15999984741211,
      "close": 33.279998779296875,
      "volume": 2800
    },
    {
      "time": "2026-03-20",
      "open": 34.900001525878906,
      "high": 34.900001525878906,
      "low": 33.27000045776367,
      "close": 33.27000045776367,
      "volume": 2400
    },
    {
      "time": "2026-03-23",
      "open": 33.255001068115234,
      "high": 35.13999938964844,
      "low": 32.619998931884766,
      "close": 32.70000076293945,
      "volume": 3300
    },
    {
      "time": "2026-03-24",
      "open": 31.170000076293945,
      "high": 32.4900016784668,
      "low": 31.170000076293945,
      "close": 32.34000015258789,
      "volume": 3800
    },
    {
      "time": "2026-03-25",
      "open": 31.829999923706055,
      "high": 33.25,
      "low": 31.829999923706055,
      "close": 32.97999954223633,
      "volume": 7900
    },
    {
      "time": "2026-03-26",
      "open": 31.739999771118164,
      "high": 33.060001373291016,
      "low": 31.739999771118164,
      "close": 32.93000030517578,
      "volume": 3700
    },
    {
      "time": "2026-03-27",
      "open": 33.75,
      "high": 33.75,
      "low": 30,
      "close": 30,
      "volume": 3100
    },
    {
      "time": "2026-03-30",
      "open": 32.08000183105469,
      "high": 32.34000015258789,
      "low": 32.08000183105469,
      "close": 32.150001525878906,
      "volume": 5500
    },
    {
      "time": "2026-03-31",
      "open": 32.130001068115234,
      "high": 32.52000045776367,
      "low": 32.130001068115234,
      "close": 32.391998291015625,
      "volume": 7900
    },
    {
      "time": "2026-04-01",
      "open": 31.149999618530273,
      "high": 33.029998779296875,
      "low": 31.149999618530273,
      "close": 32.43000030517578,
      "volume": 56700
    },
    {
      "time": "2026-04-02",
      "open": 32.459999084472656,
      "high": 32.630001068115234,
      "low": 32.349998474121094,
      "close": 32.470001220703125,
      "volume": 4700
    },
    {
      "time": "2026-04-06",
      "open": 32.459999084472656,
      "high": 32.83000183105469,
      "low": 32.25,
      "close": 32.25,
      "volume": 5200
    },
    {
      "time": "2026-04-07",
      "open": 31.25,
      "high": 32.560001373291016,
      "low": 31.25,
      "close": 32.290000915527344,
      "volume": 4600
    },
    {
      "time": "2026-04-08",
      "open": 33.540000915527344,
      "high": 33.56999969482422,
      "low": 33.380001068115234,
      "close": 33.54999923706055,
      "volume": 3400
    },
    {
      "time": "2026-04-09",
      "open": 32.13999938964844,
      "high": 33.58000183105469,
      "low": 32.13999938964844,
      "close": 33.51499938964844,
      "volume": 49900
    },
    {
      "time": "2026-04-10",
      "open": 32.040000915527344,
      "high": 33.5,
      "low": 32.040000915527344,
      "close": 33.380001068115234,
      "volume": 4000
    },
    {
      "time": "2026-04-13",
      "open": 32.6150016784668,
      "high": 33.2400016784668,
      "low": 32.08300018310547,
      "close": 33,
      "volume": 6900
    },
    {
      "time": "2026-04-14",
      "open": 32.45000076293945,
      "high": 32.81999969482422,
      "low": 32.45000076293945,
      "close": 32.810001373291016,
      "volume": 4000
    },
    {
      "time": "2026-04-15",
      "open": 32.79999923706055,
      "high": 32.79999923706055,
      "low": 31.110000610351562,
      "close": 32.31999969482422,
      "volume": 3900
    },
    {
      "time": "2026-04-16",
      "open": 30.84000015258789,
      "high": 31.979999542236328,
      "low": 30.84000015258789,
      "close": 31.84000015258789,
      "volume": 4700
    },
    {
      "time": "2026-04-17",
      "open": 30.190000534057617,
      "high": 32.066001892089844,
      "low": 28.8700008392334,
      "close": 31.600000381469727,
      "volume": 10200
    },
    {
      "time": "2026-04-20",
      "open": 30.65999984741211,
      "high": 31.969999313354492,
      "low": 30.65999984741211,
      "close": 31.969999313354492,
      "volume": 6700
    },
    {
      "time": "2026-04-21",
      "open": 32.31999969482422,
      "high": 32.400001525878906,
      "low": 32,
      "close": 32.22999954223633,
      "volume": 3400
    },
    {
      "time": "2026-04-22",
      "open": 30.989999771118164,
      "high": 32.34000015258789,
      "low": 30.989999771118164,
      "close": 32.34000015258789,
      "volume": 9400
    },
    {
      "time": "2026-04-23",
      "open": 32.060001373291016,
      "high": 33.41999816894531,
      "low": 31.989999771118164,
      "close": 32.040000915527344,
      "volume": 4700
    },
    {
      "time": "2026-04-24",
      "open": 32.15999984741211,
      "high": 33.45000076293945,
      "low": 32.04999923706055,
      "close": 32.130001068115234,
      "volume": 3100
    },
    {
      "time": "2026-04-27",
      "open": 32,
      "high": 33.279998779296875,
      "low": 31.850000381469727,
      "close": 32,
      "volume": 6200
    },
    {
      "time": "2026-04-28",
      "open": 31.610000610351562,
      "high": 32.880001068115234,
      "low": 31.549999237060547,
      "close": 31.56999969482422,
      "volume": 4800
    },
    {
      "time": "2026-04-29",
      "open": 31.959999084472656,
      "high": 33.07099914550781,
      "low": 31.739999771118164,
      "close": 31.739999771118164,
      "volume": 2700
    },
    {
      "time": "2026-04-30",
      "open": 31.280000686645508,
      "high": 31.3799991607666,
      "low": 31.22800064086914,
      "close": 31.299999237060547,
      "volume": 11800
    },
    {
      "time": "2026-05-01",
      "open": 31.31999969482422,
      "high": 31.579999923706055,
      "low": 31.309999465942383,
      "close": 31.309999465942383,
      "volume": 3500
    },
    {
      "time": "2026-05-04",
      "open": 30.309999465942383,
      "high": 31.510000228881836,
      "low": 30.309999465942383,
      "close": 31.329999923706055,
      "volume": 10600
    },
    {
      "time": "2026-05-05",
      "open": 31.100000381469727,
      "high": 31.25,
      "low": 31.100000381469727,
      "close": 31.1200008392334,
      "volume": 4300
    },
    {
      "time": "2026-05-06",
      "open": 30.940000534057617,
      "high": 31.190000534057617,
      "low": 30.940000534057617,
      "close": 31.145000457763672,
      "volume": 4300
    },
    {
      "time": "2026-05-07",
      "open": 31.010000228881836,
      "high": 31.149999618530273,
      "low": 30.93000030517578,
      "close": 30.940000534057617,
      "volume": 6700
    },
    {
      "time": "2026-05-08",
      "open": 30.989999771118164,
      "high": 31.190000534057617,
      "low": 30.969999313354492,
      "close": 30.979999542236328,
      "volume": 3400
    },
    {
      "time": "2026-05-11",
      "open": 30.969999313354492,
      "high": 31.1299991607666,
      "low": 30.959999084472656,
      "close": 30.979999542236328,
      "volume": 5500
    },
    {
      "time": "2026-05-12",
      "open": 30.969999313354492,
      "high": 31.030000686645508,
      "low": 30.8700008392334,
      "close": 30.93000030517578,
      "volume": 4600
    },
    {
      "time": "2026-05-13",
      "open": 30.309999465942383,
      "high": 30.844999313354492,
      "low": 30.309999465942383,
      "close": 30.700000762939453,
      "volume": 18900
    },
    {
      "time": "2026-05-14",
      "open": 30.600000381469727,
      "high": 30.697999954223633,
      "low": 30.549999237060547,
      "close": 30.594999313354492,
      "volume": 8500
    },
    {
      "time": "2026-05-15",
      "open": 30.489999771118164,
      "high": 30.649999618530273,
      "low": 30.489999771118164,
      "close": 30.530000686645508,
      "volume": 7900
    },
    {
      "time": "2026-05-18",
      "open": 30.059999465942383,
      "high": 30.639999389648438,
      "low": 29.450000762939453,
      "close": 30.040000915527344,
      "volume": 10000
    },
    {
      "time": "2026-05-19",
      "open": 30.06999969482422,
      "high": 30.1200008392334,
      "low": 29.950000762939453,
      "close": 29.969999313354492,
      "volume": 4400
    },
    {
      "time": "2026-05-20",
      "open": 29.809999465942383,
      "high": 30,
      "low": 29.75,
      "close": 29.8799991607666,
      "volume": 1800
    },
    {
      "time": "2026-05-21",
      "open": 29.959999084472656,
      "high": 30.170000076293945,
      "low": 29.891000747680664,
      "close": 30.020000457763672,
      "volume": 6500
    },
    {
      "time": "2026-05-22",
      "open": 29.170000076293945,
      "high": 29.469999313354492,
      "low": 29.170000076293945,
      "close": 29.309999465942383,
      "volume": 34600
    },
    {
      "time": "2026-05-26",
      "open": 28.700000762939453,
      "high": 28.84000015258789,
      "low": 28.690000534057617,
      "close": 28.719999313354492,
      "volume": 7900
    },
    {
      "time": "2026-05-27",
      "open": 28.040000915527344,
      "high": 28.219999313354492,
      "low": 28.020000457763672,
      "close": 28.049999237060547,
      "volume": 6400
    },
    {
      "time": "2026-05-28",
      "open": 27.56999969482422,
      "high": 28.780000686645508,
      "low": 26.950000762939453,
      "close": 27.770000457763672,
      "volume": 15800
    },
    {
      "time": "2026-05-29",
      "open": 27.889999389648438,
      "high": 28.1200008392334,
      "low": 27.829999923706055,
      "close": 27.920000076293945,
      "volume": 7900
    },
    {
      "time": "2026-06-01",
      "open": 28.350000381469727,
      "high": 28.959999084472656,
      "low": 27.700000762939453,
      "close": 28.40999984741211,
      "volume": 10400
    },
    {
      "time": "2026-06-02",
      "open": 27.469999313354492,
      "high": 27.549999237060547,
      "low": 27.40999984741211,
      "close": 27.454999923706055,
      "volume": 7600
    },
    {
      "time": "2026-06-03",
      "open": 27.030000686645508,
      "high": 27.139999389648438,
      "low": 26.940000534057617,
      "close": 26.950000762939453,
      "volume": 18800
    },
    {
      "time": "2026-06-04",
      "open": 26.31999969482422,
      "high": 26.360000610351562,
      "low": 26.200000762939453,
      "close": 26.280000686645508,
      "volume": 25200
    },
    {
      "time": "2026-06-05",
      "open": 25.389999389648438,
      "high": 26.360000610351562,
      "low": 25.389999389648438,
      "close": 26.219999313354492,
      "volume": 20000
    },
    {
      "time": "2026-06-08",
      "open": 25.3799991607666,
      "high": 25.75,
      "low": 25.12700080871582,
      "close": 25.709999084472656,
      "volume": 42900
    },
    {
      "time": "2026-06-09",
      "open": 26.610000610351562,
      "high": 26.68000030517578,
      "low": 26.3700008392334,
      "close": 26.479999542236328,
      "volume": 31700
    },
    {
      "time": "2026-06-10",
      "open": 26.350000381469727,
      "high": 26.420000076293945,
      "low": 26.177000045776367,
      "close": 26.34000015258789,
      "volume": 52100
    },
    {
      "time": "2026-06-11",
      "open": 25,
      "high": 25.618000030517578,
      "low": 25,
      "close": 25.239999771118164,
      "volume": 39900
    },
    {
      "time": "2026-06-12",
      "open": 24.489999771118164,
      "high": 25.200000762939453,
      "low": 24.190000534057617,
      "close": 24.200000762939453,
      "volume": 44600
    },
    {
      "time": "2026-06-15",
      "open": 23.420000076293945,
      "high": 23.889999389648438,
      "low": 23.329999923706055,
      "close": 23.559999465942383,
      "volume": 57300
    },
    {
      "time": "2026-06-16",
      "open": 22.799999237060547,
      "high": 22.799999237060547,
      "low": 21.549999237060547,
      "close": 22.049999237060547,
      "volume": 643300
    },
    {
      "time": "2026-06-17",
      "open": 22.540000915527344,
      "high": 22.719999313354492,
      "low": 22.44700050354004,
      "close": 22.479999542236328,
      "volume": 323300
    },
    {
      "time": "2026-06-18",
      "open": 22.549999237060547,
      "high": 23.110000610351562,
      "low": 22.549999237060547,
      "close": 22.6200008392334,
      "volume": 57700
    },
    {
      "time": "2026-06-22",
      "open": 22.360000610351562,
      "high": 22.8700008392334,
      "low": 22.239999771118164,
      "close": 22.459999084472656,
      "volume": 71200
    },
    {
      "time": "2026-06-23",
      "open": 21.920000076293945,
      "high": 22.770000457763672,
      "low": 21.920000076293945,
      "close": 22.020000457763672,
      "volume": 130000
    },
    {
      "time": "2026-06-24",
      "open": 21.420000076293945,
      "high": 21.8700008392334,
      "low": 21.31999969482422,
      "close": 21.8700008392334,
      "volume": 61800
    },
    {
      "time": "2026-06-25",
      "open": 21.149999618530273,
      "high": 21.959999084472656,
      "low": 21,
      "close": 21.18000030517578,
      "volume": 122700
    },
    {
      "time": "2026-06-26",
      "open": 21.113000869750977,
      "high": 21.200000762939453,
      "low": 20.8700008392334,
      "close": 21,
      "volume": 63600
    },
    {
      "time": "2026-06-29",
      "open": 21.360000610351562,
      "high": 21.440000534057617,
      "low": 21.299999237060547,
      "close": 21.40999984741211,
      "volume": 59500
    },
    {
      "time": "2026-06-30",
      "open": 20.719999313354492,
      "high": 21.360000610351562,
      "low": 20.549999237060547,
      "close": 20.700000762939453,
      "volume": 58800
    },
    {
      "time": "2026-07-01",
      "open": 20.649999618530273,
      "high": 21.110000610351562,
      "low": 20.549999237060547,
      "close": 20.829999923706055,
      "volume": 57800
    },
    {
      "time": "2026-07-02",
      "open": 21.25,
      "high": 22.049999237060547,
      "low": 21.15999984741211,
      "close": 21.190000534057617,
      "volume": 33200
    },
    {
      "time": "2026-07-06",
      "open": 21.260000228881836,
      "high": 21.270000457763672,
      "low": 21.128000259399414,
      "close": 21.270000457763672,
      "volume": 103100
    },
    {
      "time": "2026-07-07",
      "open": 20.93000030517578,
      "high": 21.760000228881836,
      "low": 20.850000381469727,
      "close": 20.972999572753906,
      "volume": 169400
    },
    {
      "time": "2026-07-08",
      "open": 21.25,
      "high": 21.469999313354492,
      "low": 21.190000534057617,
      "close": 21.350000381469727,
      "volume": 127300
    },
    {
      "time": "2026-07-09",
      "open": 21.1299991607666,
      "high": 21.969999313354492,
      "low": 21.121000289916992,
      "close": 21.219999313354492,
      "volume": 119100
    },
    {
      "time": "2026-07-10",
      "open": 21.559999465942383,
      "high": 22.3799991607666,
      "low": 21.440000534057617,
      "close": 21.530000686645508,
      "volume": 42300
    },
    {
      "time": "2026-07-13",
      "open": 21.579999923706055,
      "high": 21.950000762939453,
      "low": 21.489999771118164,
      "close": 21.510000228881836,
      "volume": 56400
    },
    {
      "time": "2026-07-14",
      "open": 21.280000686645508,
      "high": 21.719999313354492,
      "low": 21.190000534057617,
      "close": 21.360000610351562,
      "volume": 117900
    },
    {
      "time": "2026-07-15",
      "open": 21.510000228881836,
      "high": 21.950000762939453,
      "low": 21.510000228881836,
      "close": 21.610000610351562,
      "volume": 85200
    },
    {
      "time": "2026-07-16",
      "open": 21.309999465942383,
      "high": 21.700000762939453,
      "low": 21.309999465942383,
      "close": 21.690000534057617,
      "volume": 38400
    },
    {
      "time": "2026-07-17",
      "open": 21.31999969482422,
      "high": 21.84600067138672,
      "low": 21.31999969482422,
      "close": 21.510000228881836,
      "volume": 34800
    },
    {
      "time": "2026-07-20",
      "open": 21.989999771118164,
      "high": 22.530000686645508,
      "low": 21.889999389648438,
      "close": 21.940000534057617,
      "volume": 52900
    },
    {
      "time": "2026-07-21",
      "open": 21.59000015258789,
      "high": 21.665000915527344,
      "low": 21.520000457763672,
      "close": 21.540000915527344,
      "volume": 29100
    },
    {
      "time": "2026-07-22",
      "open": 21.950000762939453,
      "high": 22.059999465942383,
      "low": 21.920000076293945,
      "close": 21.989999771118164,
      "volume": 82300
    },
    {
      "time": "2026-07-23",
      "open": 22.59000015258789,
      "high": 22.68000030517578,
      "low": 22.450000762939453,
      "close": 22.450000762939453,
      "volume": 61400
    },
    {
      "time": "2026-07-24",
      "open": 22.260000228881836,
      "high": 22.3799991607666,
      "low": 22.260000228881836,
      "close": 22.31999969482422,
      "volume": 33200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 32.826660079956056
    },
    {
      "time": "2025-10-06",
      "value": 32.818860092163085
    },
    {
      "time": "2025-10-07",
      "value": 32.81386009216308
    },
    {
      "time": "2025-10-08",
      "value": 32.79526008605957
    },
    {
      "time": "2025-10-09",
      "value": 32.802660064697264
    },
    {
      "time": "2025-10-10",
      "value": 32.808400039672854
    },
    {
      "time": "2025-10-13",
      "value": 32.81900001525879
    },
    {
      "time": "2025-10-14",
      "value": 32.883200073242186
    },
    {
      "time": "2025-10-15",
      "value": 32.92160011291504
    },
    {
      "time": "2025-10-16",
      "value": 32.95380004882813
    },
    {
      "time": "2025-10-17",
      "value": 32.975800018310544
    },
    {
      "time": "2025-10-20",
      "value": 33.00430000305176
    },
    {
      "time": "2025-10-21",
      "value": 33.03520004272461
    },
    {
      "time": "2025-10-22",
      "value": 33.04544006347656
    },
    {
      "time": "2025-10-23",
      "value": 33.06860008239746
    },
    {
      "time": "2025-10-24",
      "value": 33.10860008239746
    },
    {
      "time": "2025-10-27",
      "value": 33.15450012207031
    },
    {
      "time": "2025-10-28",
      "value": 33.20250015258789
    },
    {
      "time": "2025-10-29",
      "value": 33.25580017089844
    },
    {
      "time": "2025-10-30",
      "value": 33.30240013122559
    },
    {
      "time": "2025-10-31",
      "value": 33.354800109863284
    },
    {
      "time": "2025-11-03",
      "value": 33.3934001159668
    },
    {
      "time": "2025-11-04",
      "value": 33.43140007019043
    },
    {
      "time": "2025-11-05",
      "value": 33.48230003356934
    },
    {
      "time": "2025-11-06",
      "value": 33.56810001373291
    },
    {
      "time": "2025-11-07",
      "value": 33.65720001220703
    },
    {
      "time": "2025-11-10",
      "value": 33.738400039672854
    },
    {
      "time": "2025-11-11",
      "value": 33.82160003662109
    },
    {
      "time": "2025-11-12",
      "value": 33.90709999084473
    },
    {
      "time": "2025-11-13",
      "value": 33.99463996887207
    },
    {
      "time": "2025-11-14",
      "value": 34.06583999633789
    },
    {
      "time": "2025-11-17",
      "value": 34.12023994445801
    },
    {
      "time": "2025-11-18",
      "value": 34.15803993225098
    },
    {
      "time": "2025-11-19",
      "value": 34.20343994140625
    },
    {
      "time": "2025-11-20",
      "value": 34.23443992614746
    },
    {
      "time": "2025-11-21",
      "value": 34.26413993835449
    },
    {
      "time": "2025-11-24",
      "value": 34.28593994140625
    },
    {
      "time": "2025-11-25",
      "value": 34.3267399597168
    },
    {
      "time": "2025-11-26",
      "value": 34.37551994323731
    },
    {
      "time": "2025-11-28",
      "value": 34.44611991882324
    },
    {
      "time": "2025-12-01",
      "value": 34.53141990661621
    },
    {
      "time": "2025-12-02",
      "value": 34.60921989440918
    },
    {
      "time": "2025-12-03",
      "value": 34.69291984558105
    },
    {
      "time": "2025-12-04",
      "value": 34.796719818115236
    },
    {
      "time": "2025-12-05",
      "value": 34.90091979980469
    },
    {
      "time": "2025-12-08",
      "value": 35.0045198059082
    },
    {
      "time": "2025-12-09",
      "value": 35.0895198059082
    },
    {
      "time": "2025-12-10",
      "value": 35.17071983337402
    },
    {
      "time": "2025-12-11",
      "value": 35.254919815063474
    },
    {
      "time": "2025-12-12",
      "value": 35.349719772338865
    },
    {
      "time": "2025-12-15",
      "value": 35.44051979064941
    },
    {
      "time": "2025-12-16",
      "value": 35.5227197265625
    },
    {
      "time": "2025-12-17",
      "value": 35.58311973571777
    },
    {
      "time": "2025-12-18",
      "value": 35.63951972961426
    },
    {
      "time": "2025-12-19",
      "value": 35.68331970214844
    },
    {
      "time": "2025-12-22",
      "value": 35.748319702148436
    },
    {
      "time": "2025-12-23",
      "value": 35.79251968383789
    },
    {
      "time": "2025-12-24",
      "value": 35.808319625854494
    },
    {
      "time": "2025-12-26",
      "value": 35.84271957397461
    },
    {
      "time": "2025-12-29",
      "value": 35.87371963500976
    },
    {
      "time": "2025-12-30",
      "value": 35.90271965026855
    },
    {
      "time": "2025-12-31",
      "value": 35.916719665527346
    },
    {
      "time": "2026-01-02",
      "value": 35.951519622802735
    },
    {
      "time": "2026-01-05",
      "value": 35.99011962890625
    },
    {
      "time": "2026-01-06",
      "value": 36.0018196105957
    },
    {
      "time": "2026-01-07",
      "value": 36.00481964111328
    },
    {
      "time": "2026-01-08",
      "value": 36.00641960144043
    },
    {
      "time": "2026-01-09",
      "value": 36.00521957397461
    },
    {
      "time": "2026-01-12",
      "value": 36.003319549560544
    },
    {
      "time": "2026-01-13",
      "value": 36.018219528198244
    },
    {
      "time": "2026-01-14",
      "value": 36.02731956481934
    },
    {
      "time": "2026-01-15",
      "value": 36.03551956176758
    },
    {
      "time": "2026-01-16",
      "value": 36.041439590454104
    },
    {
      "time": "2026-01-20",
      "value": 36.0331396484375
    },
    {
      "time": "2026-01-21",
      "value": 36.0207396697998
    },
    {
      "time": "2026-01-22",
      "value": 36.027399673461915
    },
    {
      "time": "2026-01-23",
      "value": 36.001799697875974
    },
    {
      "time": "2026-01-26",
      "value": 35.96779968261719
    },
    {
      "time": "2026-01-27",
      "value": 35.92849967956543
    },
    {
      "time": "2026-01-28",
      "value": 35.894099731445316
    },
    {
      "time": "2026-01-29",
      "value": 35.8688996887207
    },
    {
      "time": "2026-01-30",
      "value": 35.843899688720704
    },
    {
      "time": "2026-02-02",
      "value": 35.831299743652345
    },
    {
      "time": "2026-02-03",
      "value": 35.81169975280762
    },
    {
      "time": "2026-02-04",
      "value": 35.797579803466796
    },
    {
      "time": "2026-02-05",
      "value": 35.788879776000975
    },
    {
      "time": "2026-02-06",
      "value": 35.791079711914065
    },
    {
      "time": "2026-02-09",
      "value": 35.778479690551755
    },
    {
      "time": "2026-02-10",
      "value": 35.75687973022461
    },
    {
      "time": "2026-02-11",
      "value": 35.72807975769043
    },
    {
      "time": "2026-02-12",
      "value": 35.67937973022461
    },
    {
      "time": "2026-02-13",
      "value": 35.64007972717285
    },
    {
      "time": "2026-02-17",
      "value": 35.60735977172852
    },
    {
      "time": "2026-02-18",
      "value": 35.55775978088379
    },
    {
      "time": "2026-02-19",
      "value": 35.51795974731445
    },
    {
      "time": "2026-02-20",
      "value": 35.473359756469726
    },
    {
      "time": "2026-02-23",
      "value": 35.44355979919433
    },
    {
      "time": "2026-02-24",
      "value": 35.40395980834961
    },
    {
      "time": "2026-02-25",
      "value": 35.3629598236084
    },
    {
      "time": "2026-02-26",
      "value": 35.31035987854004
    },
    {
      "time": "2026-02-27",
      "value": 35.26455986022949
    },
    {
      "time": "2026-03-02",
      "value": 35.22615989685059
    },
    {
      "time": "2026-03-03",
      "value": 35.2397599029541
    },
    {
      "time": "2026-03-04",
      "value": 35.25075988769531
    },
    {
      "time": "2026-03-05",
      "value": 35.25515991210938
    },
    {
      "time": "2026-03-06",
      "value": 35.22335990905762
    },
    {
      "time": "2026-03-09",
      "value": 35.21035995483398
    },
    {
      "time": "2026-03-10",
      "value": 35.1664599609375
    },
    {
      "time": "2026-03-11",
      "value": 35.141059951782225
    },
    {
      "time": "2026-03-12",
      "value": 35.11545989990234
    },
    {
      "time": "2026-03-13",
      "value": 35.10045989990235
    },
    {
      "time": "2026-03-16",
      "value": 35.07405990600586
    },
    {
      "time": "2026-03-17",
      "value": 35.037359924316405
    },
    {
      "time": "2026-03-18",
      "value": 35.00855987548828
    },
    {
      "time": "2026-03-19",
      "value": 34.971959838867186
    },
    {
      "time": "2026-03-20",
      "value": 34.934359817504884
    },
    {
      "time": "2026-03-23",
      "value": 34.88635986328125
    },
    {
      "time": "2026-03-24",
      "value": 34.8321598815918
    },
    {
      "time": "2026-03-25",
      "value": 34.78655990600586
    },
    {
      "time": "2026-03-26",
      "value": 34.73705993652344
    },
    {
      "time": "2026-03-27",
      "value": 34.62695991516113
    },
    {
      "time": "2026-03-30",
      "value": 34.56855995178223
    },
    {
      "time": "2026-03-31",
      "value": 34.521679916381835
    },
    {
      "time": "2026-04-01",
      "value": 34.47547988891601
    },
    {
      "time": "2026-04-02",
      "value": 34.42487991333008
    },
    {
      "time": "2026-04-06",
      "value": 34.34471992492676
    },
    {
      "time": "2026-04-07",
      "value": 34.28971992492676
    },
    {
      "time": "2026-04-08",
      "value": 34.27151992797852
    },
    {
      "time": "2026-04-09",
      "value": 34.24401992797851
    },
    {
      "time": "2026-04-10",
      "value": 34.21401992797851
    },
    {
      "time": "2026-04-13",
      "value": 34.17381996154785
    },
    {
      "time": "2026-04-14",
      "value": 34.141620025634765
    },
    {
      "time": "2026-04-15",
      "value": 34.09501998901367
    },
    {
      "time": "2026-04-16",
      "value": 34.04781997680664
    },
    {
      "time": "2026-04-17",
      "value": 33.98293994903565
    },
    {
      "time": "2026-04-20",
      "value": 33.92493995666504
    },
    {
      "time": "2026-04-21",
      "value": 33.8693399810791
    },
    {
      "time": "2026-04-22",
      "value": 33.81274002075195
    },
    {
      "time": "2026-04-23",
      "value": 33.753740005493164
    },
    {
      "time": "2026-04-24",
      "value": 33.69634002685547
    },
    {
      "time": "2026-04-27",
      "value": 33.646140060424806
    },
    {
      "time": "2026-04-28",
      "value": 33.581640090942386
    },
    {
      "time": "2026-04-29",
      "value": 33.50844005584717
    },
    {
      "time": "2026-04-30",
      "value": 33.42364002227783
    },
    {
      "time": "2026-05-01",
      "value": 33.33384002685547
    },
    {
      "time": "2026-05-04",
      "value": 33.249040031433104
    },
    {
      "time": "2026-05-05",
      "value": 33.167440032958986
    },
    {
      "time": "2026-05-06",
      "value": 33.08814002990723
    },
    {
      "time": "2026-05-07",
      "value": 33.00234004974365
    },
    {
      "time": "2026-05-08",
      "value": 32.922140007019046
    },
    {
      "time": "2026-05-11",
      "value": 32.84173999786377
    },
    {
      "time": "2026-05-12",
      "value": 32.760340003967286
    },
    {
      "time": "2026-05-13",
      "value": 32.64493999481201
    },
    {
      "time": "2026-05-14",
      "value": 32.53763999938965
    },
    {
      "time": "2026-05-15",
      "value": 32.43544002532959
    },
    {
      "time": "2026-05-18",
      "value": 32.34624004364014
    },
    {
      "time": "2026-05-19",
      "value": 32.242639999389645
    },
    {
      "time": "2026-05-20",
      "value": 32.163540000915525
    },
    {
      "time": "2026-05-21",
      "value": 32.06194004058838
    },
    {
      "time": "2026-05-22",
      "value": 31.960740051269532
    },
    {
      "time": "2026-05-26",
      "value": 31.84014003753662
    },
    {
      "time": "2026-05-27",
      "value": 31.718540000915528
    },
    {
      "time": "2026-05-28",
      "value": 31.58794002532959
    },
    {
      "time": "2026-05-29",
      "value": 31.461140060424803
    },
    {
      "time": "2026-06-01",
      "value": 31.36374008178711
    },
    {
      "time": "2026-06-02",
      "value": 31.247440071105956
    },
    {
      "time": "2026-06-03",
      "value": 31.132440071105957
    },
    {
      "time": "2026-06-04",
      "value": 31.011240081787108
    },
    {
      "time": "2026-06-05",
      "value": 30.876040077209474
    },
    {
      "time": "2026-06-08",
      "value": 30.73164005279541
    },
    {
      "time": "2026-06-09",
      "value": 30.661240043640138
    },
    {
      "time": "2026-06-10",
      "value": 30.545040016174315
    },
    {
      "time": "2026-06-11",
      "value": 30.40200004577637
    },
    {
      "time": "2026-06-12",
      "value": 30.23740005493164
    },
    {
      "time": "2026-06-15",
      "value": 30.059200019836425
    },
    {
      "time": "2026-06-16",
      "value": 29.855200004577636
    },
    {
      "time": "2026-06-17",
      "value": 29.658999977111815
    },
    {
      "time": "2026-06-18",
      "value": 29.440400009155272
    },
    {
      "time": "2026-06-22",
      "value": 29.219300003051757
    },
    {
      "time": "2026-06-23",
      "value": 28.992099990844725
    },
    {
      "time": "2026-06-24",
      "value": 28.769500007629393
    },
    {
      "time": "2026-06-25",
      "value": 28.53689998626709
    },
    {
      "time": "2026-06-26",
      "value": 28.310499992370605
    },
    {
      "time": "2026-06-29",
      "value": 28.10189998626709
    },
    {
      "time": "2026-06-30",
      "value": 27.883899993896485
    },
    {
      "time": "2026-07-01",
      "value": 27.661100006103517
    },
    {
      "time": "2026-07-02",
      "value": 27.44030002593994
    },
    {
      "time": "2026-07-06",
      "value": 27.218900032043457
    },
    {
      "time": "2026-07-07",
      "value": 26.99756000518799
    },
    {
      "time": "2026-07-08",
      "value": 26.78195999145508
    },
    {
      "time": "2026-07-09",
      "value": 26.56635997772217
    },
    {
      "time": "2026-07-10",
      "value": 26.365559997558595
    },
    {
      "time": "2026-07-13",
      "value": 26.160960006713868
    },
    {
      "time": "2026-07-14",
      "value": 25.96216003417969
    },
    {
      "time": "2026-07-15",
      "value": 25.76816005706787
    },
    {
      "time": "2026-07-16",
      "value": 25.575360069274904
    },
    {
      "time": "2026-07-17",
      "value": 25.383160057067872
    },
    {
      "time": "2026-07-20",
      "value": 25.19906005859375
    },
    {
      "time": "2026-07-21",
      "value": 25.011060066223145
    },
    {
      "time": "2026-07-22",
      "value": 24.83126007080078
    },
    {
      "time": "2026-07-23",
      "value": 24.660660095214844
    },
    {
      "time": "2026-07-24",
      "value": 24.488460083007812
    }
  ],
  "analysis": null
}