{
  "ok": true,
  "cached": false,
  "ticker": "BAC",
  "price": 62.05,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "James A. Himes",
      "slug": "james-a-himes",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Laurel Lee",
      "slug": "laurel-lee",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bank of America Just Raised Its Dividend 14%. The Buyback Is the Bigger Story.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/dd7427c2-cbda-3b2b-a691-d054175a945e/bank-of-america-just-raised.html",
      "published": "2026-07-25"
    },
    {
      "title": "BofA sees 5-year Treasury bond bear market ending",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/4dadcbe2-7259-3ebe-89f3-630d40a5ccd3/bofa-sees-5-year-treasury.html",
      "published": "2026-07-25"
    },
    {
      "title": "Higher Dividend And Buybacks Might Change The Case For Investing In Bank of America (BAC)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/higher-dividend-buybacks-might-change-221158782.html",
      "published": "2026-07-24"
    },
    {
      "title": "Stocks Struggle as Iran, Inflation Worries Persist: Stock Market Today",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/44565fba-643d-30e0-88e0-9f11cfcd842d/stocks-struggle-as-iran%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why BofA Thinks Micron Stock Could Be One of AI’s Biggest Long-Term Winners",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/6a99c565-33b9-3e5d-9a77-c980c6aa9a0c/why-bofa-thinks-micron-stock.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX at $100 Would Imply Zero AI Value, Morgan Stanley Says",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/technology/ai/articles/spacex-100-imply-zero-ai-174821506.html",
      "published": "2026-07-24"
    },
    {
      "title": "ServiceNow Surges 6%, Salesforce Climbs 4% as Government AI Deals Lift Enterprise Software",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8b1666cc-fde1-368a-9c9d-eed1615b003a/servicenow-surges-6%25%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Global Bond Yields Hit Highest Since 2008 as Brent Surges Above $100",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/economy/policy/articles/global-bond-yields-hit-highest-171437019.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 48.38999938964844,
      "high": 48.54999923706055,
      "low": 47.939998626708984,
      "close": 48.45000076293945,
      "volume": 24461200
    },
    {
      "time": "2025-07-28",
      "open": 48.45000076293945,
      "high": 48.540000915527344,
      "low": 48.08000183105469,
      "close": 48.22999954223633,
      "volume": 20590400
    },
    {
      "time": "2025-07-29",
      "open": 48.38999938964844,
      "high": 48.5099983215332,
      "low": 47.88999938964844,
      "close": 47.95000076293945,
      "volume": 26216500
    },
    {
      "time": "2025-07-30",
      "open": 48.2599983215332,
      "high": 48.5,
      "low": 47.7400016784668,
      "close": 47.959999084472656,
      "volume": 32265900
    },
    {
      "time": "2025-07-31",
      "open": 47.7599983215332,
      "high": 48.029998779296875,
      "low": 47.189998626708984,
      "close": 47.27000045776367,
      "volume": 40016300
    },
    {
      "time": "2025-08-01",
      "open": 46.36000061035156,
      "high": 46.40999984741211,
      "low": 45.31999969482422,
      "close": 45.65999984741211,
      "volume": 52310400
    },
    {
      "time": "2025-08-04",
      "open": 45.959999084472656,
      "high": 46.11000061035156,
      "low": 45.63999938964844,
      "close": 45.849998474121094,
      "volume": 31038900
    },
    {
      "time": "2025-08-05",
      "open": 45.95000076293945,
      "high": 46,
      "low": 44.75,
      "close": 45.560001373291016,
      "volume": 36798300
    },
    {
      "time": "2025-08-06",
      "open": 45.709999084472656,
      "high": 45.939998626708984,
      "low": 45.38999938964844,
      "close": 45.41999816894531,
      "volume": 27916800
    },
    {
      "time": "2025-08-07",
      "open": 45.709999084472656,
      "high": 45.7599983215332,
      "low": 44.779998779296875,
      "close": 44.91999816894531,
      "volume": 30609900
    },
    {
      "time": "2025-08-08",
      "open": 45.150001525878906,
      "high": 46.29999923706055,
      "low": 44.97999954223633,
      "close": 46.0099983215332,
      "volume": 37131600
    },
    {
      "time": "2025-08-11",
      "open": 46.060001373291016,
      "high": 46.52000045776367,
      "low": 45.810001373291016,
      "close": 46.15999984741211,
      "volume": 35559400
    },
    {
      "time": "2025-08-12",
      "open": 46.47999954223633,
      "high": 47.65999984741211,
      "low": 46.36000061035156,
      "close": 47.5,
      "volume": 35481200
    },
    {
      "time": "2025-08-13",
      "open": 47.68000030517578,
      "high": 47.7599983215332,
      "low": 46.9900016784668,
      "close": 47.2400016784668,
      "volume": 29465100
    },
    {
      "time": "2025-08-14",
      "open": 47.09000015258789,
      "high": 47.72999954223633,
      "low": 46.88999938964844,
      "close": 47.709999084472656,
      "volume": 21073800
    },
    {
      "time": "2025-08-15",
      "open": 47.75,
      "high": 47.81999969482422,
      "low": 46.900001525878906,
      "close": 46.939998626708984,
      "volume": 26276900
    },
    {
      "time": "2025-08-18",
      "open": 46.91999816894531,
      "high": 48.040000915527344,
      "low": 46.790000915527344,
      "close": 47.91999816894531,
      "volume": 43125100
    },
    {
      "time": "2025-08-19",
      "open": 47.81999969482422,
      "high": 48.119998931884766,
      "low": 47.630001068115234,
      "close": 48.08000183105469,
      "volume": 33783400
    },
    {
      "time": "2025-08-20",
      "open": 48.16999816894531,
      "high": 48.5,
      "low": 47.869998931884766,
      "close": 48.349998474121094,
      "volume": 30822200
    },
    {
      "time": "2025-08-21",
      "open": 48.27000045776367,
      "high": 48.4900016784668,
      "low": 47.810001373291016,
      "close": 48.2599983215332,
      "volume": 28713200
    },
    {
      "time": "2025-08-22",
      "open": 48.52000045776367,
      "high": 49.65999984741211,
      "low": 48.459999084472656,
      "close": 49.47999954223633,
      "volume": 45078900
    },
    {
      "time": "2025-08-25",
      "open": 49.38999938964844,
      "high": 49.65999984741211,
      "low": 49.209999084472656,
      "close": 49.47999954223633,
      "volume": 34715700
    },
    {
      "time": "2025-08-26",
      "open": 49.25,
      "high": 50.2599983215332,
      "low": 49.25,
      "close": 50.25,
      "volume": 40609300
    },
    {
      "time": "2025-08-27",
      "open": 50.029998779296875,
      "high": 50.630001068115234,
      "low": 49.9900016784668,
      "close": 50.380001068115234,
      "volume": 42428200
    },
    {
      "time": "2025-08-28",
      "open": 50.54999923706055,
      "high": 50.63999938964844,
      "low": 50.279998779296875,
      "close": 50.4900016784668,
      "volume": 32949400
    },
    {
      "time": "2025-08-29",
      "open": 50.5099983215332,
      "high": 50.91999816894531,
      "low": 50.5099983215332,
      "close": 50.7400016784668,
      "volume": 32496500
    },
    {
      "time": "2025-09-02",
      "open": 50.220001220703125,
      "high": 50.470001220703125,
      "low": 49.66999816894531,
      "close": 50.41999816894531,
      "volume": 52719800
    },
    {
      "time": "2025-09-03",
      "open": 50.400001525878906,
      "high": 50.56999969482422,
      "low": 49.70000076293945,
      "close": 50.060001373291016,
      "volume": 38344200
    },
    {
      "time": "2025-09-04",
      "open": 50.2400016784668,
      "high": 50.83000183105469,
      "low": 50.119998931884766,
      "close": 50.619998931884766,
      "volume": 34796900
    },
    {
      "time": "2025-09-05",
      "open": 50.439998626708984,
      "high": 50.790000915527344,
      "low": 49.22999954223633,
      "close": 49.77000045776367,
      "volume": 40063300
    },
    {
      "time": "2025-09-08",
      "open": 49.79999923706055,
      "high": 49.90999984741211,
      "low": 48.880001068115234,
      "close": 49.459999084472656,
      "volume": 48033100
    },
    {
      "time": "2025-09-09",
      "open": 49.5,
      "high": 50.560001373291016,
      "low": 49.459999084472656,
      "close": 50.290000915527344,
      "volume": 40060100
    },
    {
      "time": "2025-09-10",
      "open": 50.369998931884766,
      "high": 50.630001068115234,
      "low": 49.970001220703125,
      "close": 50.130001068115234,
      "volume": 31706300
    },
    {
      "time": "2025-09-11",
      "open": 50.13999938964844,
      "high": 50.959999084472656,
      "low": 49.9900016784668,
      "close": 50.75,
      "volume": 28055200
    },
    {
      "time": "2025-09-12",
      "open": 50.70000076293945,
      "high": 50.93000030517578,
      "low": 50.459999084472656,
      "close": 50.58000183105469,
      "volume": 27851100
    },
    {
      "time": "2025-09-15",
      "open": 50.849998474121094,
      "high": 51.09000015258789,
      "low": 50.459999084472656,
      "close": 50.59000015258789,
      "volume": 29043600
    },
    {
      "time": "2025-09-16",
      "open": 50.63999938964844,
      "high": 50.880001068115234,
      "low": 50.209999084472656,
      "close": 50.65999984741211,
      "volume": 31624400
    },
    {
      "time": "2025-09-17",
      "open": 50.86000061035156,
      "high": 51.630001068115234,
      "low": 50.790000915527344,
      "close": 51.400001525878906,
      "volume": 38337900
    },
    {
      "time": "2025-09-18",
      "open": 51.4900016784668,
      "high": 52.189998626708984,
      "low": 51.29999923706055,
      "close": 52.130001068115234,
      "volume": 35246900
    },
    {
      "time": "2025-09-19",
      "open": 52.150001525878906,
      "high": 52.65999984741211,
      "low": 51.7599983215332,
      "close": 52.25,
      "volume": 98970700
    },
    {
      "time": "2025-09-22",
      "open": 51.7599983215332,
      "high": 52.349998474121094,
      "low": 51.7599983215332,
      "close": 51.91999816894531,
      "volume": 27468000
    },
    {
      "time": "2025-09-23",
      "open": 52,
      "high": 52.880001068115234,
      "low": 51.52000045776367,
      "close": 51.70000076293945,
      "volume": 28278200
    },
    {
      "time": "2025-09-24",
      "open": 51.849998474121094,
      "high": 52.25,
      "low": 51.459999084472656,
      "close": 51.70000076293945,
      "volume": 27010400
    },
    {
      "time": "2025-09-25",
      "open": 51.47999954223633,
      "high": 52.33000183105469,
      "low": 51.439998626708984,
      "close": 51.849998474121094,
      "volume": 22957900
    },
    {
      "time": "2025-09-26",
      "open": 52.11000061035156,
      "high": 52.619998931884766,
      "low": 51.97999954223633,
      "close": 52.209999084472656,
      "volume": 20025800
    },
    {
      "time": "2025-09-29",
      "open": 52.36000061035156,
      "high": 52.54999923706055,
      "low": 52.11000061035156,
      "close": 52.41999816894531,
      "volume": 23701000
    },
    {
      "time": "2025-09-30",
      "open": 52.47999954223633,
      "high": 52.56999969482422,
      "low": 51.02000045776367,
      "close": 51.59000015258789,
      "volume": 29945000
    },
    {
      "time": "2025-10-01",
      "open": 51.29999923706055,
      "high": 51.68000030517578,
      "low": 50.560001373291016,
      "close": 50.68000030517578,
      "volume": 27709100
    },
    {
      "time": "2025-10-02",
      "open": 50.650001525878906,
      "high": 50.849998474121094,
      "low": 50.06999969482422,
      "close": 50.47999954223633,
      "volume": 22757200
    },
    {
      "time": "2025-10-03",
      "open": 50.619998931884766,
      "high": 51.130001068115234,
      "low": 50.54999923706055,
      "close": 50.63999938964844,
      "volume": 24565700
    },
    {
      "time": "2025-10-06",
      "open": 50.93000030517578,
      "high": 51.31999969482422,
      "low": 49.88999938964844,
      "close": 50.38999938964844,
      "volume": 25386300
    },
    {
      "time": "2025-10-07",
      "open": 50.54999923706055,
      "high": 50.90999984741211,
      "low": 50.130001068115234,
      "close": 50.290000915527344,
      "volume": 24107300
    },
    {
      "time": "2025-10-08",
      "open": 50.400001525878906,
      "high": 50.5099983215332,
      "low": 49.779998779296875,
      "close": 49.84000015258789,
      "volume": 24014200
    },
    {
      "time": "2025-10-09",
      "open": 50,
      "high": 50.279998779296875,
      "low": 49.66999816894531,
      "close": 49.790000915527344,
      "volume": 21816900
    },
    {
      "time": "2025-10-10",
      "open": 49.93000030517578,
      "high": 50.13999938964844,
      "low": 48.54999923706055,
      "close": 48.650001525878906,
      "volume": 31831900
    },
    {
      "time": "2025-10-13",
      "open": 49.20000076293945,
      "high": 49.400001525878906,
      "low": 48.810001373291016,
      "close": 48.86000061035156,
      "volume": 34462800
    },
    {
      "time": "2025-10-14",
      "open": 48.849998474121094,
      "high": 50.5,
      "low": 48.529998779296875,
      "close": 50.09000015258789,
      "volume": 42462600
    },
    {
      "time": "2025-10-15",
      "open": 51.56999969482422,
      "high": 52.849998474121094,
      "low": 51.22999954223633,
      "close": 52.279998779296875,
      "volume": 69992200
    },
    {
      "time": "2025-10-16",
      "open": 52.599998474121094,
      "high": 52.7599983215332,
      "low": 50,
      "close": 50.439998626708984,
      "volume": 49027700
    },
    {
      "time": "2025-10-17",
      "open": 50.95000076293945,
      "high": 51.77000045776367,
      "low": 50.33000183105469,
      "close": 51.279998779296875,
      "volume": 48915400
    },
    {
      "time": "2025-10-20",
      "open": 51.439998626708984,
      "high": 52.279998779296875,
      "low": 51.369998931884766,
      "close": 52.040000915527344,
      "volume": 25786000
    },
    {
      "time": "2025-10-21",
      "open": 52.09000015258789,
      "high": 52.369998931884766,
      "low": 51.439998626708984,
      "close": 51.52000045776367,
      "volume": 27303400
    },
    {
      "time": "2025-10-22",
      "open": 51.5,
      "high": 51.58000183105469,
      "low": 50.439998626708984,
      "close": 51.099998474121094,
      "volume": 34955000
    },
    {
      "time": "2025-10-23",
      "open": 51.47999954223633,
      "high": 51.79999923706055,
      "low": 51.11000061035156,
      "close": 51.7599983215332,
      "volume": 26028800
    },
    {
      "time": "2025-10-24",
      "open": 51.849998474121094,
      "high": 52.81999969482422,
      "low": 51.849998474121094,
      "close": 52.56999969482422,
      "volume": 38923900
    },
    {
      "time": "2025-10-27",
      "open": 52.79999923706055,
      "high": 53.06999969482422,
      "low": 52.529998779296875,
      "close": 53.02000045776367,
      "volume": 27345800
    },
    {
      "time": "2025-10-28",
      "open": 53,
      "high": 53.279998779296875,
      "low": 52.34000015258789,
      "close": 52.869998931884766,
      "volume": 29575200
    },
    {
      "time": "2025-10-29",
      "open": 52.65999984741211,
      "high": 53.0099983215332,
      "low": 52.31999969482422,
      "close": 52.58000183105469,
      "volume": 29158800
    },
    {
      "time": "2025-10-30",
      "open": 52.66999816894531,
      "high": 53.439998626708984,
      "low": 52.560001373291016,
      "close": 53.029998779296875,
      "volume": 37548600
    },
    {
      "time": "2025-10-31",
      "open": 52.790000915527344,
      "high": 53.63999938964844,
      "low": 52.77000045776367,
      "close": 53.45000076293945,
      "volume": 39295700
    },
    {
      "time": "2025-11-03",
      "open": 53.2599983215332,
      "high": 53.63999938964844,
      "low": 52.709999084472656,
      "close": 53.560001373291016,
      "volume": 31252300
    },
    {
      "time": "2025-11-04",
      "open": 53.02000045776367,
      "high": 54,
      "low": 52.720001220703125,
      "close": 53.540000915527344,
      "volume": 47226600
    },
    {
      "time": "2025-11-05",
      "open": 52.959999084472656,
      "high": 53.06999969482422,
      "low": 51.7400016784668,
      "close": 52.45000076293945,
      "volume": 54353600
    },
    {
      "time": "2025-11-06",
      "open": 53.41999816894531,
      "high": 53.75,
      "low": 52.77000045776367,
      "close": 53.290000915527344,
      "volume": 55296000
    },
    {
      "time": "2025-11-07",
      "open": 53.150001525878906,
      "high": 53.58000183105469,
      "low": 52.709999084472656,
      "close": 53.20000076293945,
      "volume": 40537700
    },
    {
      "time": "2025-11-10",
      "open": 53.40999984741211,
      "high": 53.9900016784668,
      "low": 53.34000015258789,
      "close": 53.41999816894531,
      "volume": 26094600
    },
    {
      "time": "2025-11-11",
      "open": 53.75,
      "high": 53.97999954223633,
      "low": 53.279998779296875,
      "close": 53.630001068115234,
      "volume": 22244300
    },
    {
      "time": "2025-11-12",
      "open": 53.88999938964844,
      "high": 54.689998626708984,
      "low": 53.77000045776367,
      "close": 54.11000061035156,
      "volume": 40536700
    },
    {
      "time": "2025-11-13",
      "open": 53.790000915527344,
      "high": 54.209999084472656,
      "low": 52.77000045776367,
      "close": 52.869998931884766,
      "volume": 37716100
    },
    {
      "time": "2025-11-14",
      "open": 52.86000061035156,
      "high": 52.900001525878906,
      "low": 52.029998779296875,
      "close": 52.61000061035156,
      "volume": 32363100
    },
    {
      "time": "2025-11-17",
      "open": 52.58000183105469,
      "high": 52.58000183105469,
      "low": 51.38999938964844,
      "close": 51.47999954223633,
      "volume": 35546800
    },
    {
      "time": "2025-11-18",
      "open": 51.279998779296875,
      "high": 52.18000030517578,
      "low": 51.150001525878906,
      "close": 51.63999938964844,
      "volume": 35189500
    },
    {
      "time": "2025-11-19",
      "open": 51.66999816894531,
      "high": 52.4900016784668,
      "low": 51.66999816894531,
      "close": 52.02000045776367,
      "volume": 28112300
    },
    {
      "time": "2025-11-20",
      "open": 52.5,
      "high": 52.95000076293945,
      "low": 50.970001220703125,
      "close": 51,
      "volume": 36661600
    },
    {
      "time": "2025-11-21",
      "open": 51.290000915527344,
      "high": 51.779998779296875,
      "low": 50.70000076293945,
      "close": 51.560001373291016,
      "volume": 43867200
    },
    {
      "time": "2025-11-24",
      "open": 51.650001525878906,
      "high": 52.2400016784668,
      "low": 51.400001525878906,
      "close": 51.93000030517578,
      "volume": 52852100
    },
    {
      "time": "2025-11-25",
      "open": 52.25,
      "high": 52.880001068115234,
      "low": 51.86000061035156,
      "close": 52.47999954223633,
      "volume": 41310100
    },
    {
      "time": "2025-11-26",
      "open": 52.70000076293945,
      "high": 53.25,
      "low": 52.54999923706055,
      "close": 52.9900016784668,
      "volume": 32045600
    },
    {
      "time": "2025-11-28",
      "open": 53.11000061035156,
      "high": 53.939998626708984,
      "low": 53.04999923706055,
      "close": 53.650001525878906,
      "volume": 18920800
    },
    {
      "time": "2025-12-01",
      "open": 53.5,
      "high": 53.900001525878906,
      "low": 53.209999084472656,
      "close": 53.2400016784668,
      "volume": 30536500
    },
    {
      "time": "2025-12-02",
      "open": 53.529998779296875,
      "high": 53.63999938964844,
      "low": 52.970001220703125,
      "close": 53.189998626708984,
      "volume": 46073500
    },
    {
      "time": "2025-12-03",
      "open": 53.25,
      "high": 54.2400016784668,
      "low": 53.18000030517578,
      "close": 54.09000015258789,
      "volume": 37134400
    },
    {
      "time": "2025-12-04",
      "open": 54.209999084472656,
      "high": 54.689998626708984,
      "low": 54,
      "close": 54.15999984741211,
      "volume": 38529600
    },
    {
      "time": "2025-12-05",
      "open": 53.93000030517578,
      "high": 54.83000183105469,
      "low": 53.7400016784668,
      "close": 53.95000076293945,
      "volume": 33986500
    },
    {
      "time": "2025-12-08",
      "open": 53.900001525878906,
      "high": 54.209999084472656,
      "low": 53.4900016784668,
      "close": 53.900001525878906,
      "volume": 34386600
    },
    {
      "time": "2025-12-09",
      "open": 53.970001220703125,
      "high": 54.279998779296875,
      "low": 53.27000045776367,
      "close": 53.540000915527344,
      "volume": 47189300
    },
    {
      "time": "2025-12-10",
      "open": 53.59000015258789,
      "high": 54.54999923706055,
      "low": 53.34000015258789,
      "close": 54.08000183105469,
      "volume": 54424400
    },
    {
      "time": "2025-12-11",
      "open": 53.95000076293945,
      "high": 54.650001525878906,
      "low": 53.75,
      "close": 54.560001373291016,
      "volume": 35686900
    },
    {
      "time": "2025-12-12",
      "open": 54.779998779296875,
      "high": 55.29999923706055,
      "low": 54.349998474121094,
      "close": 55.13999938964844,
      "volume": 40539400
    },
    {
      "time": "2025-12-15",
      "open": 55.40999984741211,
      "high": 56.06999969482422,
      "low": 55.06999969482422,
      "close": 55.33000183105469,
      "volume": 32881300
    },
    {
      "time": "2025-12-16",
      "open": 55.13999938964844,
      "high": 55.349998474121094,
      "low": 54.689998626708984,
      "close": 54.810001373291016,
      "volume": 32931900
    },
    {
      "time": "2025-12-17",
      "open": 55.119998931884766,
      "high": 55.56999969482422,
      "low": 54.459999084472656,
      "close": 54.54999923706055,
      "volume": 35304100
    },
    {
      "time": "2025-12-18",
      "open": 54.79999923706055,
      "high": 55.150001525878906,
      "low": 53.77000045776367,
      "close": 54.2599983215332,
      "volume": 87452700
    },
    {
      "time": "2025-12-19",
      "open": 54.52000045776367,
      "high": 55.310001373291016,
      "low": 54.380001068115234,
      "close": 55.27000045776367,
      "volume": 73001900
    },
    {
      "time": "2025-12-22",
      "open": 55.369998931884766,
      "high": 56.11000061035156,
      "low": 55.34000015258789,
      "close": 55.880001068115234,
      "volume": 33408800
    },
    {
      "time": "2025-12-23",
      "open": 55.810001373291016,
      "high": 56.220001220703125,
      "low": 55.810001373291016,
      "close": 55.970001220703125,
      "volume": 22274600
    },
    {
      "time": "2025-12-24",
      "open": 56.130001068115234,
      "high": 56.5,
      "low": 55.88999938964844,
      "close": 56.25,
      "volume": 13634400
    },
    {
      "time": "2025-12-26",
      "open": 56.279998779296875,
      "high": 56.54999923706055,
      "low": 56.029998779296875,
      "close": 56.16999816894531,
      "volume": 15259400
    },
    {
      "time": "2025-12-29",
      "open": 56.11000061035156,
      "high": 56.25,
      "low": 55.27000045776367,
      "close": 55.349998474121094,
      "volume": 21040100
    },
    {
      "time": "2025-12-30",
      "open": 55.4900016784668,
      "high": 55.63999938964844,
      "low": 55.16999816894531,
      "close": 55.279998779296875,
      "volume": 17427600
    },
    {
      "time": "2025-12-31",
      "open": 55.31999969482422,
      "high": 55.41999816894531,
      "low": 54.93000030517578,
      "close": 55,
      "volume": 16293000
    },
    {
      "time": "2026-01-02",
      "open": 55.029998779296875,
      "high": 55.9900016784668,
      "low": 54.880001068115234,
      "close": 55.95000076293945,
      "volume": 25503600
    },
    {
      "time": "2026-01-05",
      "open": 56.16999816894531,
      "high": 57.54999923706055,
      "low": 56.13999938964844,
      "close": 56.88999938964844,
      "volume": 36096600
    },
    {
      "time": "2026-01-06",
      "open": 57.0099983215332,
      "high": 57.40999984741211,
      "low": 56.75,
      "close": 57.25,
      "volume": 31791900
    },
    {
      "time": "2026-01-07",
      "open": 56.689998626708984,
      "high": 56.810001373291016,
      "low": 55.439998626708984,
      "close": 55.63999938964844,
      "volume": 49695500
    },
    {
      "time": "2026-01-08",
      "open": 55.47999954223633,
      "high": 56.58000183105469,
      "low": 55.470001220703125,
      "close": 56.18000030517578,
      "volume": 30933700
    },
    {
      "time": "2026-01-09",
      "open": 56.16999816894531,
      "high": 56.61000061035156,
      "low": 55.790000915527344,
      "close": 55.849998474121094,
      "volume": 30768800
    },
    {
      "time": "2026-01-12",
      "open": 55.290000915527344,
      "high": 55.45000076293945,
      "low": 54.72999954223633,
      "close": 55.189998626708984,
      "volume": 45860600
    },
    {
      "time": "2026-01-13",
      "open": 55.27000045776367,
      "high": 55.52000045776367,
      "low": 54.29999923706055,
      "close": 54.540000915527344,
      "volume": 43542200
    },
    {
      "time": "2026-01-14",
      "open": 52.880001068115234,
      "high": 53.47999954223633,
      "low": 51.65999984741211,
      "close": 52.47999954223633,
      "volume": 84750000
    },
    {
      "time": "2026-01-15",
      "open": 52.720001220703125,
      "high": 53.040000915527344,
      "low": 52.22999954223633,
      "close": 52.59000015258789,
      "volume": 51018300
    },
    {
      "time": "2026-01-16",
      "open": 52.689998626708984,
      "high": 53.380001068115234,
      "low": 52.25,
      "close": 52.970001220703125,
      "volume": 52178400
    },
    {
      "time": "2026-01-20",
      "open": 52.31999969482422,
      "high": 53.47999954223633,
      "low": 51.959999084472656,
      "close": 52.099998474121094,
      "volume": 49172700
    },
    {
      "time": "2026-01-21",
      "open": 52.22999954223633,
      "high": 52.86000061035156,
      "low": 52.04999923706055,
      "close": 52.06999969482422,
      "volume": 36340000
    },
    {
      "time": "2026-01-22",
      "open": 52.470001220703125,
      "high": 53.130001068115234,
      "low": 52.33000183105469,
      "close": 52.45000076293945,
      "volume": 31229200
    },
    {
      "time": "2026-01-23",
      "open": 52.11000061035156,
      "high": 52.20000076293945,
      "low": 51.380001068115234,
      "close": 51.720001220703125,
      "volume": 34553500
    },
    {
      "time": "2026-01-26",
      "open": 51.79999923706055,
      "high": 52.279998779296875,
      "low": 51.66999816894531,
      "close": 52.02000045776367,
      "volume": 27728400
    },
    {
      "time": "2026-01-27",
      "open": 52.209999084472656,
      "high": 52.25,
      "low": 51.810001373291016,
      "close": 52.16999816894531,
      "volume": 26494300
    },
    {
      "time": "2026-01-28",
      "open": 51.95000076293945,
      "high": 52.13999938964844,
      "low": 51.310001373291016,
      "close": 51.810001373291016,
      "volume": 35030200
    },
    {
      "time": "2026-01-29",
      "open": 51.97999954223633,
      "high": 53.09000015258789,
      "low": 51.95000076293945,
      "close": 53.08000183105469,
      "volume": 35200500
    },
    {
      "time": "2026-01-30",
      "open": 52.869998931884766,
      "high": 53.40999984741211,
      "low": 52.77000045776367,
      "close": 53.20000076293945,
      "volume": 34549100
    },
    {
      "time": "2026-02-02",
      "open": 53.20000076293945,
      "high": 54.09000015258789,
      "low": 52.95000076293945,
      "close": 54.029998779296875,
      "volume": 34624500
    },
    {
      "time": "2026-02-03",
      "open": 54.20000076293945,
      "high": 55.119998931884766,
      "low": 53.68000030517578,
      "close": 54.45000076293945,
      "volume": 41208400
    },
    {
      "time": "2026-02-04",
      "open": 54.779998779296875,
      "high": 56.040000915527344,
      "low": 54.709999084472656,
      "close": 55.380001068115234,
      "volume": 54522500
    },
    {
      "time": "2026-02-05",
      "open": 55.02000045776367,
      "high": 55.290000915527344,
      "low": 54.25,
      "close": 54.939998626708984,
      "volume": 32959700
    },
    {
      "time": "2026-02-06",
      "open": 55.54999923706055,
      "high": 56.869998931884766,
      "low": 55.290000915527344,
      "close": 56.529998779296875,
      "volume": 42468000
    },
    {
      "time": "2026-02-09",
      "open": 56.38999938964844,
      "high": 56.720001220703125,
      "low": 56.18000030517578,
      "close": 56.40999984741211,
      "volume": 31968400
    },
    {
      "time": "2026-02-10",
      "open": 56.439998626708984,
      "high": 56.83000183105469,
      "low": 54.27000045776367,
      "close": 55.38999938964844,
      "volume": 48304700
    },
    {
      "time": "2026-02-11",
      "open": 55.970001220703125,
      "high": 56.11000061035156,
      "low": 53.2400016784668,
      "close": 53.849998474121094,
      "volume": 48973500
    },
    {
      "time": "2026-02-12",
      "open": 53.90999984741211,
      "high": 53.939998626708984,
      "low": 51.790000915527344,
      "close": 52.52000045776367,
      "volume": 55481600
    },
    {
      "time": "2026-02-13",
      "open": 51.90999984741211,
      "high": 52.81999969482422,
      "low": 51.439998626708984,
      "close": 52.54999923706055,
      "volume": 31772100
    },
    {
      "time": "2026-02-17",
      "open": 53.040000915527344,
      "high": 53.54999923706055,
      "low": 52.619998931884766,
      "close": 52.7400016784668,
      "volume": 35542400
    },
    {
      "time": "2026-02-18",
      "open": 52.9900016784668,
      "high": 53.61000061035156,
      "low": 52.790000915527344,
      "close": 53.36000061035156,
      "volume": 30698900
    },
    {
      "time": "2026-02-19",
      "open": 51.90999984741211,
      "high": 52.810001373291016,
      "low": 51.83000183105469,
      "close": 52.77000045776367,
      "volume": 47148600
    },
    {
      "time": "2026-02-20",
      "open": 52.529998779296875,
      "high": 53.09000015258789,
      "low": 51.83000183105469,
      "close": 53.060001373291016,
      "volume": 33552000
    },
    {
      "time": "2026-02-23",
      "open": 52.84000015258789,
      "high": 53.2599983215332,
      "low": 50.88999938964844,
      "close": 51.06999969482422,
      "volume": 50602500
    },
    {
      "time": "2026-02-24",
      "open": 50.7400016784668,
      "high": 50.880001068115234,
      "low": 49.470001220703125,
      "close": 50.40999984741211,
      "volume": 53062700
    },
    {
      "time": "2026-02-25",
      "open": 50.33000183105469,
      "high": 51.77000045776367,
      "low": 50.310001373291016,
      "close": 51.689998626708984,
      "volume": 41375000
    },
    {
      "time": "2026-02-26",
      "open": 51.880001068115234,
      "high": 52.66999816894531,
      "low": 51.7400016784668,
      "close": 52.29999923706055,
      "volume": 52418500
    },
    {
      "time": "2026-02-27",
      "open": 51.08000183105469,
      "high": 51.40999984741211,
      "low": 49.31999969482422,
      "close": 49.83000183105469,
      "volume": 77728700
    },
    {
      "time": "2026-03-02",
      "open": 48.779998779296875,
      "high": 50.41999816894531,
      "low": 48.58000183105469,
      "close": 49.810001373291016,
      "volume": 40595200
    },
    {
      "time": "2026-03-03",
      "open": 48.7599983215332,
      "high": 50.5099983215332,
      "low": 48.5,
      "close": 49.970001220703125,
      "volume": 51242900
    },
    {
      "time": "2026-03-04",
      "open": 49.88999938964844,
      "high": 50.40999984741211,
      "low": 49.209999084472656,
      "close": 50.29999923706055,
      "volume": 34208500
    },
    {
      "time": "2026-03-05",
      "open": 49.81999969482422,
      "high": 50.43000030517578,
      "low": 49.33000183105469,
      "close": 49.810001373291016,
      "volume": 39073900
    },
    {
      "time": "2026-03-06",
      "open": 48.54999923706055,
      "high": 48.70000076293945,
      "low": 47.619998931884766,
      "close": 48.63999938964844,
      "volume": 47016000
    },
    {
      "time": "2026-03-09",
      "open": 47.939998626708984,
      "high": 48.150001525878906,
      "low": 46.77000045776367,
      "close": 47.900001525878906,
      "volume": 62752800
    },
    {
      "time": "2026-03-10",
      "open": 48.279998779296875,
      "high": 49.150001525878906,
      "low": 47.599998474121094,
      "close": 48.560001373291016,
      "volume": 50271100
    },
    {
      "time": "2026-03-11",
      "open": 48.36000061035156,
      "high": 48.650001525878906,
      "low": 47.779998779296875,
      "close": 48.52000045776367,
      "volume": 42185800
    },
    {
      "time": "2026-03-12",
      "open": 47.70000076293945,
      "high": 47.779998779296875,
      "low": 46.790000915527344,
      "close": 47.130001068115234,
      "volume": 58354500
    },
    {
      "time": "2026-03-13",
      "open": 47.52000045776367,
      "high": 47.81999969482422,
      "low": 46.65999984741211,
      "close": 46.720001220703125,
      "volume": 45473100
    },
    {
      "time": "2026-03-16",
      "open": 47.119998931884766,
      "high": 47.68000030517578,
      "low": 46.900001525878906,
      "close": 47.060001373291016,
      "volume": 38055600
    },
    {
      "time": "2026-03-17",
      "open": 47.65999984741211,
      "high": 48.08000183105469,
      "low": 47.20000076293945,
      "close": 47.279998779296875,
      "volume": 33427800
    },
    {
      "time": "2026-03-18",
      "open": 47.220001220703125,
      "high": 47.880001068115234,
      "low": 46.689998626708984,
      "close": 46.83000183105469,
      "volume": 40251800
    },
    {
      "time": "2026-03-19",
      "open": 46.41999816894531,
      "high": 47.189998626708984,
      "low": 46.119998931884766,
      "close": 47.0099983215332,
      "volume": 38601400
    },
    {
      "time": "2026-03-20",
      "open": 47.130001068115234,
      "high": 47.459999084472656,
      "low": 46.689998626708984,
      "close": 47.15999984741211,
      "volume": 78060900
    },
    {
      "time": "2026-03-23",
      "open": 48.34000015258789,
      "high": 48.38999938964844,
      "low": 47.47999954223633,
      "close": 47.52000045776367,
      "volume": 42333200
    },
    {
      "time": "2026-03-24",
      "open": 47.04999923706055,
      "high": 48.459999084472656,
      "low": 47.02000045776367,
      "close": 48.13999938964844,
      "volume": 39804100
    },
    {
      "time": "2026-03-25",
      "open": 48.52000045776367,
      "high": 49.11000061035156,
      "low": 48.18000030517578,
      "close": 48.75,
      "volume": 29988300
    },
    {
      "time": "2026-03-26",
      "open": 48.709999084472656,
      "high": 48.869998931884766,
      "low": 48.029998779296875,
      "close": 48.2400016784668,
      "volume": 32502600
    },
    {
      "time": "2026-03-27",
      "open": 48.06999969482422,
      "high": 48.25,
      "low": 46.84000015258789,
      "close": 46.970001220703125,
      "volume": 36781900
    },
    {
      "time": "2026-03-30",
      "open": 47.54999923706055,
      "high": 47.86000061035156,
      "low": 46.93000030517578,
      "close": 47.22999954223633,
      "volume": 43375900
    },
    {
      "time": "2026-03-31",
      "open": 47.68000030517578,
      "high": 48.77000045776367,
      "low": 47.369998931884766,
      "close": 48.75,
      "volume": 49060600
    },
    {
      "time": "2026-04-01",
      "open": 49.70000076293945,
      "high": 50.04999923706055,
      "low": 48.779998779296875,
      "close": 49.27000045776367,
      "volume": 32947000
    },
    {
      "time": "2026-04-02",
      "open": 48.75,
      "high": 49.56999969482422,
      "low": 48.15999984741211,
      "close": 49.380001068115234,
      "volume": 27548200
    },
    {
      "time": "2026-04-06",
      "open": 49.43000030517578,
      "high": 50.119998931884766,
      "low": 49.25,
      "close": 50.060001373291016,
      "volume": 28507200
    },
    {
      "time": "2026-04-07",
      "open": 49.79999923706055,
      "high": 50.47999954223633,
      "low": 49.619998931884766,
      "close": 50.279998779296875,
      "volume": 28473200
    },
    {
      "time": "2026-04-08",
      "open": 51.939998626708984,
      "high": 52.2599983215332,
      "low": 51.369998931884766,
      "close": 51.880001068115234,
      "volume": 36473500
    },
    {
      "time": "2026-04-09",
      "open": 51.630001068115234,
      "high": 52.84000015258789,
      "low": 51.630001068115234,
      "close": 52.709999084472656,
      "volume": 32008000
    },
    {
      "time": "2026-04-10",
      "open": 52.79999923706055,
      "high": 52.83000183105469,
      "low": 52.20000076293945,
      "close": 52.540000915527344,
      "volume": 25225300
    },
    {
      "time": "2026-04-13",
      "open": 52.18000030517578,
      "high": 53.439998626708984,
      "low": 51.849998474121094,
      "close": 53.349998474121094,
      "volume": 27835300
    },
    {
      "time": "2026-04-14",
      "open": 53.099998474121094,
      "high": 53.56999969482422,
      "low": 52.79999923706055,
      "close": 53.349998474121094,
      "volume": 40178500
    },
    {
      "time": "2026-04-15",
      "open": 54.25,
      "high": 55.400001525878906,
      "low": 53.709999084472656,
      "close": 54.31999969482422,
      "volume": 63838200
    },
    {
      "time": "2026-04-16",
      "open": 54.040000915527344,
      "high": 54.5099983215332,
      "low": 53.470001220703125,
      "close": 53.5099983215332,
      "volume": 35206700
    },
    {
      "time": "2026-04-17",
      "open": 54.15999984741211,
      "high": 54.599998474121094,
      "low": 53.75,
      "close": 53.90999984741211,
      "volume": 43484700
    },
    {
      "time": "2026-04-20",
      "open": 53.5,
      "high": 53.95000076293945,
      "low": 53.18000030517578,
      "close": 53.95000076293945,
      "volume": 43999200
    },
    {
      "time": "2026-04-21",
      "open": 54,
      "high": 54.650001525878906,
      "low": 53.209999084472656,
      "close": 53.47999954223633,
      "volume": 34266300
    },
    {
      "time": "2026-04-22",
      "open": 53.66999816894531,
      "high": 53.79999923706055,
      "low": 53,
      "close": 53.119998931884766,
      "volume": 24097600
    },
    {
      "time": "2026-04-23",
      "open": 53.060001373291016,
      "high": 53.52000045776367,
      "low": 52.25,
      "close": 52.470001220703125,
      "volume": 31956300
    },
    {
      "time": "2026-04-24",
      "open": 52.31999969482422,
      "high": 52.5099983215332,
      "low": 51.93000030517578,
      "close": 52.04999923706055,
      "volume": 30265400
    },
    {
      "time": "2026-04-27",
      "open": 51.9900016784668,
      "high": 52.93000030517578,
      "low": 51.83000183105469,
      "close": 52.630001068115234,
      "volume": 28043700
    },
    {
      "time": "2026-04-28",
      "open": 53.02000045776367,
      "high": 53.43000030517578,
      "low": 52.630001068115234,
      "close": 52.65999984741211,
      "volume": 21164100
    },
    {
      "time": "2026-04-29",
      "open": 52.43000030517578,
      "high": 53.02000045776367,
      "low": 51.83000183105469,
      "close": 52.880001068115234,
      "volume": 26250700
    },
    {
      "time": "2026-04-30",
      "open": 52.61000061035156,
      "high": 53.65999984741211,
      "low": 52.150001525878906,
      "close": 53.459999084472656,
      "volume": 27089200
    },
    {
      "time": "2026-05-01",
      "open": 53.689998626708984,
      "high": 54.060001373291016,
      "low": 53.09000015258789,
      "close": 53.2400016784668,
      "volume": 24825000
    },
    {
      "time": "2026-05-04",
      "open": 53.06999969482422,
      "high": 53.06999969482422,
      "low": 52,
      "close": 52.189998626708984,
      "volume": 42929000
    },
    {
      "time": "2026-05-05",
      "open": 52.56999969482422,
      "high": 53.36000061035156,
      "low": 52.279998779296875,
      "close": 53.119998931884766,
      "volume": 28458600
    },
    {
      "time": "2026-05-06",
      "open": 53.81999969482422,
      "high": 54.20000076293945,
      "low": 53.470001220703125,
      "close": 53.599998474121094,
      "volume": 27541200
    },
    {
      "time": "2026-05-07",
      "open": 53.54999923706055,
      "high": 54,
      "low": 52.5,
      "close": 52.75,
      "volume": 28682100
    },
    {
      "time": "2026-05-08",
      "open": 52.97999954223633,
      "high": 53.0099983215332,
      "low": 51.099998474121094,
      "close": 51.310001373291016,
      "volume": 36111200
    },
    {
      "time": "2026-05-11",
      "open": 51.209999084472656,
      "high": 51.38999938964844,
      "low": 50.27000045776367,
      "close": 50.54999923706055,
      "volume": 33132200
    },
    {
      "time": "2026-05-12",
      "open": 50.86000061035156,
      "high": 51.08000183105469,
      "low": 49.84000015258789,
      "close": 50.779998779296875,
      "volume": 33518800
    },
    {
      "time": "2026-05-13",
      "open": 50.36000061035156,
      "high": 50.779998779296875,
      "low": 49.79999923706055,
      "close": 49.84000015258789,
      "volume": 29838000
    },
    {
      "time": "2026-05-14",
      "open": 50.060001373291016,
      "high": 50.470001220703125,
      "low": 49.4900016784668,
      "close": 49.849998474121094,
      "volume": 37671800
    },
    {
      "time": "2026-05-15",
      "open": 49.619998931884766,
      "high": 49.9900016784668,
      "low": 49.29999923706055,
      "close": 49.77000045776367,
      "volume": 46282300
    },
    {
      "time": "2026-05-18",
      "open": 49.720001220703125,
      "high": 50.91999816894531,
      "low": 49.720001220703125,
      "close": 50.689998626708984,
      "volume": 33404100
    },
    {
      "time": "2026-05-19",
      "open": 50.72999954223633,
      "high": 51.279998779296875,
      "low": 50.380001068115234,
      "close": 50.70000076293945,
      "volume": 44154600
    },
    {
      "time": "2026-05-20",
      "open": 50.9900016784668,
      "high": 51.58000183105469,
      "low": 50.4900016784668,
      "close": 51.22999954223633,
      "volume": 47739400
    },
    {
      "time": "2026-05-21",
      "open": 51,
      "high": 51.5,
      "low": 50.7599983215332,
      "close": 51.4900016784668,
      "volume": 27461900
    },
    {
      "time": "2026-05-22",
      "open": 51.689998626708984,
      "high": 52.150001525878906,
      "low": 51.650001525878906,
      "close": 51.79999923706055,
      "volume": 26683700
    },
    {
      "time": "2026-05-26",
      "open": 52.220001220703125,
      "high": 52.5,
      "low": 51.880001068115234,
      "close": 52.20000076293945,
      "volume": 27397600
    },
    {
      "time": "2026-05-27",
      "open": 52.38999938964844,
      "high": 52.4900016784668,
      "low": 50.7599983215332,
      "close": 51.099998474121094,
      "volume": 48581500
    },
    {
      "time": "2026-05-28",
      "open": 50.91999816894531,
      "high": 51.5,
      "low": 50.63999938964844,
      "close": 50.77000045776367,
      "volume": 48550100
    },
    {
      "time": "2026-05-29",
      "open": 50.970001220703125,
      "high": 51.79999923706055,
      "low": 50.61000061035156,
      "close": 51.599998474121094,
      "volume": 57930600
    },
    {
      "time": "2026-06-01",
      "open": 51.310001373291016,
      "high": 51.83000183105469,
      "low": 50.849998474121094,
      "close": 51.5099983215332,
      "volume": 34303700
    },
    {
      "time": "2026-06-02",
      "open": 51.2599983215332,
      "high": 52.709999084472656,
      "low": 51.2599983215332,
      "close": 52.47999954223633,
      "volume": 42126500
    },
    {
      "time": "2026-06-03",
      "open": 52.2599983215332,
      "high": 52.54999923706055,
      "low": 51.220001220703125,
      "close": 52.400001525878906,
      "volume": 48065400
    },
    {
      "time": "2026-06-04",
      "open": 53.130001068115234,
      "high": 54.33000183105469,
      "low": 52.79999923706055,
      "close": 54.16999816894531,
      "volume": 51883600
    },
    {
      "time": "2026-06-05",
      "open": 54.16999816894531,
      "high": 54.279998779296875,
      "low": 53.31999969482422,
      "close": 53.83000183105469,
      "volume": 38829400
    },
    {
      "time": "2026-06-08",
      "open": 53.720001220703125,
      "high": 54.349998474121094,
      "low": 53.56999969482422,
      "close": 53.630001068115234,
      "volume": 30332100
    },
    {
      "time": "2026-06-09",
      "open": 54,
      "high": 54.619998931884766,
      "low": 53.650001525878906,
      "close": 54.41999816894531,
      "volume": 32329000
    },
    {
      "time": "2026-06-10",
      "open": 54.540000915527344,
      "high": 55.29999923706055,
      "low": 54.220001220703125,
      "close": 54.540000915527344,
      "volume": 37025500
    },
    {
      "time": "2026-06-11",
      "open": 54.720001220703125,
      "high": 55.310001373291016,
      "low": 54.06999969482422,
      "close": 55.15999984741211,
      "volume": 31746300
    },
    {
      "time": "2026-06-12",
      "open": 55.36000061035156,
      "high": 56.189998626708984,
      "low": 55.2599983215332,
      "close": 56.02000045776367,
      "volume": 32989000
    },
    {
      "time": "2026-06-15",
      "open": 56.619998931884766,
      "high": 57,
      "low": 55.7400016784668,
      "close": 55.869998931884766,
      "volume": 31666500
    },
    {
      "time": "2026-06-16",
      "open": 56.5,
      "high": 57.06999969482422,
      "low": 56.22999954223633,
      "close": 56.84000015258789,
      "volume": 33409800
    },
    {
      "time": "2026-06-17",
      "open": 57.13999938964844,
      "high": 57.97999954223633,
      "low": 56.29999923706055,
      "close": 56.529998779296875,
      "volume": 40439300
    },
    {
      "time": "2026-06-18",
      "open": 57.22999954223633,
      "high": 57.33000183105469,
      "low": 56.029998779296875,
      "close": 56.20000076293945,
      "volume": 70438800
    },
    {
      "time": "2026-06-22",
      "open": 56.849998474121094,
      "high": 57.72999954223633,
      "low": 56.810001373291016,
      "close": 57.369998931884766,
      "volume": 38653800
    },
    {
      "time": "2026-06-23",
      "open": 57.52000045776367,
      "high": 58.0099983215332,
      "low": 57.20000076293945,
      "close": 57.90999984741211,
      "volume": 30045700
    },
    {
      "time": "2026-06-24",
      "open": 58.209999084472656,
      "high": 58.33000183105469,
      "low": 57.38999938964844,
      "close": 57.72999954223633,
      "volume": 30324900
    },
    {
      "time": "2026-06-25",
      "open": 57.849998474121094,
      "high": 59.20000076293945,
      "low": 57.849998474121094,
      "close": 58.189998626708984,
      "volume": 33747400
    },
    {
      "time": "2026-06-26",
      "open": 58.540000915527344,
      "high": 58.630001068115234,
      "low": 57.439998626708984,
      "close": 57.880001068115234,
      "volume": 48757600
    },
    {
      "time": "2026-06-29",
      "open": 57.7599983215332,
      "high": 58.34000015258789,
      "low": 57.61000061035156,
      "close": 57.880001068115234,
      "volume": 28920800
    },
    {
      "time": "2026-06-30",
      "open": 57.470001220703125,
      "high": 57.75,
      "low": 56.84000015258789,
      "close": 56.97999954223633,
      "volume": 41324600
    },
    {
      "time": "2026-07-01",
      "open": 57.130001068115234,
      "high": 58.47999954223633,
      "low": 56.849998474121094,
      "close": 58.36000061035156,
      "volume": 35288400
    },
    {
      "time": "2026-07-02",
      "open": 58.939998626708984,
      "high": 59,
      "low": 57.939998626708984,
      "close": 58.72999954223633,
      "volume": 29329700
    },
    {
      "time": "2026-07-06",
      "open": 59.13999938964844,
      "high": 59.939998626708984,
      "low": 58.91999816894531,
      "close": 59.900001525878906,
      "volume": 34645400
    },
    {
      "time": "2026-07-07",
      "open": 60.290000915527344,
      "high": 60.83000183105469,
      "low": 59.790000915527344,
      "close": 59.86000061035156,
      "volume": 29306100
    },
    {
      "time": "2026-07-08",
      "open": 59.369998931884766,
      "high": 59.56999969482422,
      "low": 58.29999923706055,
      "close": 58.29999923706055,
      "volume": 29802400
    },
    {
      "time": "2026-07-09",
      "open": 58.45000076293945,
      "high": 59.43000030517578,
      "low": 58.40999984741211,
      "close": 59.25,
      "volume": 29203400
    },
    {
      "time": "2026-07-10",
      "open": 59.63999938964844,
      "high": 59.869998931884766,
      "low": 59.38999938964844,
      "close": 59.66999816894531,
      "volume": 21916600
    },
    {
      "time": "2026-07-13",
      "open": 59.70000076293945,
      "high": 60.04999923706055,
      "low": 58.849998474121094,
      "close": 59.5,
      "volume": 27837800
    },
    {
      "time": "2026-07-14",
      "open": 59,
      "high": 61.209999084472656,
      "low": 58.66999816894531,
      "close": 60.619998931884766,
      "volume": 49432700
    },
    {
      "time": "2026-07-15",
      "open": 61.31999969482422,
      "high": 62.029998779296875,
      "low": 61.11000061035156,
      "close": 61.59000015258789,
      "volume": 43361000
    },
    {
      "time": "2026-07-16",
      "open": 61.97999954223633,
      "high": 62,
      "low": 60.9900016784668,
      "close": 61.4900016784668,
      "volume": 37351900
    },
    {
      "time": "2026-07-17",
      "open": 61.25,
      "high": 62.119998931884766,
      "low": 60.65999984741211,
      "close": 61.27000045776367,
      "volume": 45045200
    },
    {
      "time": "2026-07-20",
      "open": 61.349998474121094,
      "high": 61.4900016784668,
      "low": 60.369998931884766,
      "close": 60.41999816894531,
      "volume": 30741100
    },
    {
      "time": "2026-07-21",
      "open": 60.900001525878906,
      "high": 61.529998779296875,
      "low": 60.06999969482422,
      "close": 61.220001220703125,
      "volume": 31631600
    },
    {
      "time": "2026-07-22",
      "open": 61.400001525878906,
      "high": 61.900001525878906,
      "low": 61.150001525878906,
      "close": 61.619998931884766,
      "volume": 51484900
    },
    {
      "time": "2026-07-23",
      "open": 61.349998474121094,
      "high": 61.5,
      "low": 60.709999084472656,
      "close": 61.279998779296875,
      "volume": 29253200
    },
    {
      "time": "2026-07-24",
      "open": 61.529998779296875,
      "high": 62.275001525878906,
      "low": 61.279998779296875,
      "close": 62.04999923706055,
      "volume": 23438472
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 49.33119987487793
    },
    {
      "time": "2025-10-06",
      "value": 49.36999984741211
    },
    {
      "time": "2025-10-07",
      "value": 49.41119987487793
    },
    {
      "time": "2025-10-08",
      "value": 49.448999862670895
    },
    {
      "time": "2025-10-09",
      "value": 49.48559989929199
    },
    {
      "time": "2025-10-10",
      "value": 49.513199920654294
    },
    {
      "time": "2025-10-13",
      "value": 49.577199935913086
    },
    {
      "time": "2025-10-14",
      "value": 49.66199996948242
    },
    {
      "time": "2025-10-15",
      "value": 49.79639991760254
    },
    {
      "time": "2025-10-16",
      "value": 49.896799926757815
    },
    {
      "time": "2025-10-17",
      "value": 50.02399993896484
    },
    {
      "time": "2025-10-20",
      "value": 50.144599990844725
    },
    {
      "time": "2025-10-21",
      "value": 50.251800003051756
    },
    {
      "time": "2025-10-22",
      "value": 50.32379997253418
    },
    {
      "time": "2025-10-23",
      "value": 50.414199905395506
    },
    {
      "time": "2025-10-24",
      "value": 50.51139991760254
    },
    {
      "time": "2025-10-27",
      "value": 50.632999954223635
    },
    {
      "time": "2025-10-28",
      "value": 50.73199996948242
    },
    {
      "time": "2025-10-29",
      "value": 50.82199996948242
    },
    {
      "time": "2025-10-30",
      "value": 50.915599975585934
    },
    {
      "time": "2025-10-31",
      "value": 51.01940002441406
    },
    {
      "time": "2025-11-03",
      "value": 51.10100006103516
    },
    {
      "time": "2025-11-04",
      "value": 51.18220008850098
    },
    {
      "time": "2025-11-05",
      "value": 51.226200103759766
    },
    {
      "time": "2025-11-06",
      "value": 51.284400100708005
    },
    {
      "time": "2025-11-07",
      "value": 51.33860008239746
    },
    {
      "time": "2025-11-10",
      "value": 51.392200012207034
    },
    {
      "time": "2025-11-11",
      "value": 51.456400070190426
    },
    {
      "time": "2025-11-12",
      "value": 51.53740005493164
    },
    {
      "time": "2025-11-13",
      "value": 51.58240005493164
    },
    {
      "time": "2025-11-14",
      "value": 51.6392000579834
    },
    {
      "time": "2025-11-17",
      "value": 51.67960006713867
    },
    {
      "time": "2025-11-18",
      "value": 51.7066000366211
    },
    {
      "time": "2025-11-19",
      "value": 51.74440002441406
    },
    {
      "time": "2025-11-20",
      "value": 51.749400024414065
    },
    {
      "time": "2025-11-21",
      "value": 51.76900001525879
    },
    {
      "time": "2025-11-24",
      "value": 51.795800018310544
    },
    {
      "time": "2025-11-25",
      "value": 51.83220001220703
    },
    {
      "time": "2025-11-26",
      "value": 51.86400001525879
    },
    {
      "time": "2025-11-28",
      "value": 51.89440002441406
    },
    {
      "time": "2025-12-01",
      "value": 51.9142000579834
    },
    {
      "time": "2025-12-02",
      "value": 51.93960006713867
    },
    {
      "time": "2025-12-03",
      "value": 51.98740005493164
    },
    {
      "time": "2025-12-04",
      "value": 52.036600036621095
    },
    {
      "time": "2025-12-05",
      "value": 52.07860008239746
    },
    {
      "time": "2025-12-08",
      "value": 52.112400131225584
    },
    {
      "time": "2025-12-09",
      "value": 52.13480018615723
    },
    {
      "time": "2025-12-10",
      "value": 52.18460021972656
    },
    {
      "time": "2025-12-11",
      "value": 52.26220024108887
    },
    {
      "time": "2025-12-12",
      "value": 52.355400238037106
    },
    {
      "time": "2025-12-15",
      "value": 52.449200286865235
    },
    {
      "time": "2025-12-16",
      "value": 52.53760032653808
    },
    {
      "time": "2025-12-17",
      "value": 52.62280029296875
    },
    {
      "time": "2025-12-18",
      "value": 52.71120025634766
    },
    {
      "time": "2025-12-19",
      "value": 52.82080024719238
    },
    {
      "time": "2025-12-22",
      "value": 52.96540023803711
    },
    {
      "time": "2025-12-23",
      "value": 53.10760025024414
    },
    {
      "time": "2025-12-24",
      "value": 53.230800247192384
    },
    {
      "time": "2025-12-26",
      "value": 53.30860023498535
    },
    {
      "time": "2025-12-29",
      "value": 53.406800231933595
    },
    {
      "time": "2025-12-30",
      "value": 53.48680023193359
    },
    {
      "time": "2025-12-31",
      "value": 53.546000213623046
    },
    {
      "time": "2026-01-02",
      "value": 53.634600219726565
    },
    {
      "time": "2026-01-05",
      "value": 53.75040023803711
    },
    {
      "time": "2026-01-06",
      "value": 53.860200271606445
    },
    {
      "time": "2026-01-07",
      "value": 53.92160026550293
    },
    {
      "time": "2026-01-08",
      "value": 53.984800262451174
    },
    {
      "time": "2026-01-09",
      "value": 54.0444002532959
    },
    {
      "time": "2026-01-12",
      "value": 54.096600189208985
    },
    {
      "time": "2026-01-13",
      "value": 54.12680023193359
    },
    {
      "time": "2026-01-14",
      "value": 54.10740020751953
    },
    {
      "time": "2026-01-15",
      "value": 54.08800018310547
    },
    {
      "time": "2026-01-16",
      "value": 54.07660018920898
    },
    {
      "time": "2026-01-20",
      "value": 54.069600143432616
    },
    {
      "time": "2026-01-21",
      "value": 54.04520011901855
    },
    {
      "time": "2026-01-22",
      "value": 54.03020011901855
    },
    {
      "time": "2026-01-23",
      "value": 53.99620018005371
    },
    {
      "time": "2026-01-26",
      "value": 53.96400016784668
    },
    {
      "time": "2026-01-27",
      "value": 53.925200119018555
    },
    {
      "time": "2026-01-28",
      "value": 53.90400016784668
    },
    {
      "time": "2026-01-29",
      "value": 53.913400192260745
    },
    {
      "time": "2026-01-30",
      "value": 53.94780021667481
    },
    {
      "time": "2026-02-02",
      "value": 53.99560020446777
    },
    {
      "time": "2026-02-03",
      "value": 54.04420021057129
    },
    {
      "time": "2026-02-04",
      "value": 54.131800231933596
    },
    {
      "time": "2026-02-05",
      "value": 54.199400177001955
    },
    {
      "time": "2026-02-06",
      "value": 54.29140014648438
    },
    {
      "time": "2026-02-09",
      "value": 54.37000015258789
    },
    {
      "time": "2026-02-10",
      "value": 54.418000106811526
    },
    {
      "time": "2026-02-11",
      "value": 54.422000045776365
    },
    {
      "time": "2026-02-12",
      "value": 54.407600021362306
    },
    {
      "time": "2026-02-13",
      "value": 54.39480003356934
    },
    {
      "time": "2026-02-17",
      "value": 54.367800064086914
    },
    {
      "time": "2026-02-18",
      "value": 54.3518000793457
    },
    {
      "time": "2026-02-19",
      "value": 54.328200073242186
    },
    {
      "time": "2026-02-20",
      "value": 54.31140007019043
    },
    {
      "time": "2026-02-23",
      "value": 54.26200004577637
    },
    {
      "time": "2026-02-24",
      "value": 54.18860000610351
    },
    {
      "time": "2026-02-25",
      "value": 54.13119995117187
    },
    {
      "time": "2026-02-26",
      "value": 54.07439994812012
    },
    {
      "time": "2026-02-27",
      "value": 53.96439994812012
    },
    {
      "time": "2026-03-02",
      "value": 53.864399948120116
    },
    {
      "time": "2026-03-03",
      "value": 53.77279998779297
    },
    {
      "time": "2026-03-04",
      "value": 53.693600006103516
    },
    {
      "time": "2026-03-05",
      "value": 53.584400024414066
    },
    {
      "time": "2026-03-06",
      "value": 53.43959999084473
    },
    {
      "time": "2026-03-09",
      "value": 53.278199996948246
    },
    {
      "time": "2026-03-10",
      "value": 53.124400024414065
    },
    {
      "time": "2026-03-11",
      "value": 52.97140007019043
    },
    {
      "time": "2026-03-12",
      "value": 52.80700012207031
    },
    {
      "time": "2026-03-13",
      "value": 52.635800170898435
    },
    {
      "time": "2026-03-16",
      "value": 52.47700019836426
    },
    {
      "time": "2026-03-17",
      "value": 52.30360015869141
    },
    {
      "time": "2026-03-18",
      "value": 52.10240020751953
    },
    {
      "time": "2026-03-19",
      "value": 51.897600173950195
    },
    {
      "time": "2026-03-20",
      "value": 51.72800018310547
    },
    {
      "time": "2026-03-23",
      "value": 51.55480018615722
    },
    {
      "time": "2026-03-24",
      "value": 51.40060020446777
    },
    {
      "time": "2026-03-25",
      "value": 51.2718002319336
    },
    {
      "time": "2026-03-26",
      "value": 51.14580024719238
    },
    {
      "time": "2026-03-27",
      "value": 51.03560028076172
    },
    {
      "time": "2026-03-30",
      "value": 50.92840026855469
    },
    {
      "time": "2026-03-31",
      "value": 50.844000244140624
    },
    {
      "time": "2026-04-01",
      "value": 50.787400283813476
    },
    {
      "time": "2026-04-02",
      "value": 50.7336003112793
    },
    {
      "time": "2026-04-06",
      "value": 50.685800323486326
    },
    {
      "time": "2026-04-07",
      "value": 50.6570002746582
    },
    {
      "time": "2026-04-08",
      "value": 50.65420028686523
    },
    {
      "time": "2026-04-09",
      "value": 50.66500030517578
    },
    {
      "time": "2026-04-10",
      "value": 50.67960029602051
    },
    {
      "time": "2026-04-13",
      "value": 50.68500022888183
    },
    {
      "time": "2026-04-14",
      "value": 50.688000183105466
    },
    {
      "time": "2026-04-15",
      "value": 50.69380020141602
    },
    {
      "time": "2026-04-16",
      "value": 50.67500015258789
    },
    {
      "time": "2026-04-17",
      "value": 50.645600128173825
    },
    {
      "time": "2026-04-20",
      "value": 50.62580017089844
    },
    {
      "time": "2026-04-21",
      "value": 50.56480018615723
    },
    {
      "time": "2026-04-22",
      "value": 50.49900016784668
    },
    {
      "time": "2026-04-23",
      "value": 50.44060020446777
    },
    {
      "time": "2026-04-24",
      "value": 50.40460021972656
    },
    {
      "time": "2026-04-27",
      "value": 50.406800231933595
    },
    {
      "time": "2026-04-28",
      "value": 50.40900024414063
    },
    {
      "time": "2026-04-29",
      "value": 50.4118002319336
    },
    {
      "time": "2026-04-30",
      "value": 50.41380020141602
    },
    {
      "time": "2026-05-01",
      "value": 50.42320022583008
    },
    {
      "time": "2026-05-04",
      "value": 50.40580017089844
    },
    {
      "time": "2026-05-05",
      "value": 50.44680015563965
    },
    {
      "time": "2026-05-06",
      "value": 50.51060012817383
    },
    {
      "time": "2026-05-07",
      "value": 50.53180015563965
    },
    {
      "time": "2026-05-08",
      "value": 50.512000198364255
    },
    {
      "time": "2026-05-11",
      "value": 50.52640014648438
    },
    {
      "time": "2026-05-12",
      "value": 50.545800094604495
    },
    {
      "time": "2026-05-13",
      "value": 50.54320007324219
    },
    {
      "time": "2026-05-14",
      "value": 50.5342000579834
    },
    {
      "time": "2026-05-15",
      "value": 50.53340003967285
    },
    {
      "time": "2026-05-18",
      "value": 50.57440002441406
    },
    {
      "time": "2026-05-19",
      "value": 50.630400009155274
    },
    {
      "time": "2026-05-20",
      "value": 50.68379997253418
    },
    {
      "time": "2026-05-21",
      "value": 50.74319999694824
    },
    {
      "time": "2026-05-22",
      "value": 50.83659996032715
    },
    {
      "time": "2026-05-26",
      "value": 50.94619995117188
    },
    {
      "time": "2026-05-27",
      "value": 51.026999893188474
    },
    {
      "time": "2026-05-28",
      "value": 51.09679992675781
    },
    {
      "time": "2026-05-29",
      "value": 51.19219985961914
    },
    {
      "time": "2026-06-01",
      "value": 51.28219985961914
    },
    {
      "time": "2026-06-02",
      "value": 51.38859985351562
    },
    {
      "time": "2026-06-03",
      "value": 51.48619987487793
    },
    {
      "time": "2026-06-04",
      "value": 51.606799850463865
    },
    {
      "time": "2026-06-05",
      "value": 51.70839988708496
    },
    {
      "time": "2026-06-08",
      "value": 51.81619987487793
    },
    {
      "time": "2026-06-09",
      "value": 51.96519981384277
    },
    {
      "time": "2026-06-10",
      "value": 52.1113998413086
    },
    {
      "time": "2026-06-11",
      "value": 52.23959983825684
    },
    {
      "time": "2026-06-12",
      "value": 52.374599838256835
    },
    {
      "time": "2026-06-15",
      "value": 52.50439979553223
    },
    {
      "time": "2026-06-16",
      "value": 52.63999977111816
    },
    {
      "time": "2026-06-17",
      "value": 52.76499977111816
    },
    {
      "time": "2026-06-18",
      "value": 52.85139976501465
    },
    {
      "time": "2026-06-22",
      "value": 52.94459976196289
    },
    {
      "time": "2026-06-23",
      "value": 53.051999740600586
    },
    {
      "time": "2026-06-24",
      "value": 53.13959976196289
    },
    {
      "time": "2026-06-25",
      "value": 53.236399765014646
    },
    {
      "time": "2026-06-26",
      "value": 53.30759979248047
    },
    {
      "time": "2026-06-29",
      "value": 53.39499984741211
    },
    {
      "time": "2026-06-30",
      "value": 53.456399841308595
    },
    {
      "time": "2026-07-01",
      "value": 53.544599838256836
    },
    {
      "time": "2026-07-02",
      "value": 53.64959983825683
    },
    {
      "time": "2026-07-06",
      "value": 53.78519989013672
    },
    {
      "time": "2026-07-07",
      "value": 53.93299987792969
    },
    {
      "time": "2026-07-08",
      "value": 54.05799987792969
    },
    {
      "time": "2026-07-09",
      "value": 54.19039985656738
    },
    {
      "time": "2026-07-10",
      "value": 54.330599822998046
    },
    {
      "time": "2026-07-13",
      "value": 54.46299980163574
    },
    {
      "time": "2026-07-14",
      "value": 54.60619979858399
    },
    {
      "time": "2026-07-15",
      "value": 54.773199768066405
    },
    {
      "time": "2026-07-16",
      "value": 54.959199829101564
    },
    {
      "time": "2026-07-17",
      "value": 55.122199859619144
    },
    {
      "time": "2026-07-20",
      "value": 55.258599853515626
    },
    {
      "time": "2026-07-21",
      "value": 55.427999877929686
    },
    {
      "time": "2026-07-22",
      "value": 55.63419982910156
    },
    {
      "time": "2026-07-23",
      "value": 55.84879981994629
    },
    {
      "time": "2026-07-24",
      "value": 56.07419982910156
    }
  ],
  "analysis": null
}