{
  "ok": true,
  "cached": false,
  "ticker": "BEP",
  "price": 33.12,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-04",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Brookfield to Acquire Aypa Power, the Leading North American Battery Storage Platform, from Blackstone Energy Transition Partners",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/brookfield-acquire-aypa-power-leading-213500691.html",
      "published": "2026-07-22"
    },
    {
      "title": "These 2 Top High-Yield Dividend Stocks Are Simplifying. Here's What That Means for Dividend Investors.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5691a4ef-3b24-3d3c-824b-91adb24a4651/these-2-top-high-yield.html",
      "published": "2026-07-22"
    },
    {
      "title": "Brookfield Renewable to Simplify Corporate Structure",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brookfield-renewable-simplify-corporate-structure-112241929.html",
      "published": "2026-07-22"
    },
    {
      "title": "Brookfield Renewable Announces Intention to Simplify Corporate Structure",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/brookfield-renewable-announces-intention-simplify-213000007.html",
      "published": "2026-07-21"
    },
    {
      "title": "JPMorgan Downgrades Brookfield Renewable Partners LP to Underweight From Neutral",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-downgrades-brookfield-renewable-partners-113748346.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Green Energy Stocks to Buy in July",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8d2f47f0-7477-3b0f-b860-6bbbcc7e63d7/3-green-energy-stocks-to-buy.html",
      "published": "2026-07-19"
    },
    {
      "title": "Congresswoman Scoops Up Brookfield Renewables Stock Six Times In Three Days: Why The Trade Is Drawing Attention",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/markets/stocks/articles/congresswoman-scoops-brookfield-renewables-stock-143156533.html",
      "published": "2026-07-11"
    },
    {
      "title": "Market Chatter: Avaada Group Founder Seeking $750 Million Loan to Refinance Debt",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/market-chatter-avaada-group-founder-185747424.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.049999237060547,
      "close": 27.239999771118164,
      "volume": 195400
    },
    {
      "time": "2025-07-28",
      "open": 27.399999618530273,
      "high": 27.540000915527344,
      "low": 26.959999084472656,
      "close": 27.40999984741211,
      "volume": 410900
    },
    {
      "time": "2025-07-29",
      "open": 27.010000228881836,
      "high": 27.360000610351562,
      "low": 26.799999237060547,
      "close": 26.959999084472656,
      "volume": 260100
    },
    {
      "time": "2025-07-30",
      "open": 26.979999542236328,
      "high": 27.290000915527344,
      "low": 26.6299991607666,
      "close": 27.049999237060547,
      "volume": 385400
    },
    {
      "time": "2025-07-31",
      "open": 26.670000076293945,
      "high": 27.6200008392334,
      "low": 26.670000076293945,
      "close": 27.549999237060547,
      "volume": 704000
    },
    {
      "time": "2025-08-01",
      "open": 27.049999237060547,
      "high": 27.329999923706055,
      "low": 25.700000762939453,
      "close": 25.829999923706055,
      "volume": 546500
    },
    {
      "time": "2025-08-04",
      "open": 27,
      "high": 27,
      "low": 26,
      "close": 26.270000457763672,
      "volume": 248500
    },
    {
      "time": "2025-08-05",
      "open": 26.520000457763672,
      "high": 26.549999237060547,
      "low": 25.90999984741211,
      "close": 25.989999771118164,
      "volume": 242100
    },
    {
      "time": "2025-08-06",
      "open": 26.06999969482422,
      "high": 26.299999237060547,
      "low": 25.489999771118164,
      "close": 25.729999542236328,
      "volume": 363600
    },
    {
      "time": "2025-08-07",
      "open": 25.959999084472656,
      "high": 26.239999771118164,
      "low": 25.350000381469727,
      "close": 25.450000762939453,
      "volume": 350700
    },
    {
      "time": "2025-08-08",
      "open": 25.489999771118164,
      "high": 25.809999465942383,
      "low": 24.739999771118164,
      "close": 24.889999389648438,
      "volume": 566300
    },
    {
      "time": "2025-08-11",
      "open": 25,
      "high": 25.079999923706055,
      "low": 24.6200008392334,
      "close": 24.729999542236328,
      "volume": 455400
    },
    {
      "time": "2025-08-12",
      "open": 24.81999969482422,
      "high": 24.84000015258789,
      "low": 24.549999237060547,
      "close": 24.709999084472656,
      "volume": 513500
    },
    {
      "time": "2025-08-13",
      "open": 24.770000457763672,
      "high": 24.940000534057617,
      "low": 24.530000686645508,
      "close": 24.809999465942383,
      "volume": 577200
    },
    {
      "time": "2025-08-14",
      "open": 24.649999618530273,
      "high": 24.729999542236328,
      "low": 24.1299991607666,
      "close": 24.31999969482422,
      "volume": 648000
    },
    {
      "time": "2025-08-15",
      "open": 24.200000762939453,
      "high": 24.799999237060547,
      "low": 24.15999984741211,
      "close": 24.59000015258789,
      "volume": 683700
    },
    {
      "time": "2025-08-18",
      "open": 24.649999618530273,
      "high": 25.25,
      "low": 24.649999618530273,
      "close": 24.8700008392334,
      "volume": 802400
    },
    {
      "time": "2025-08-19",
      "open": 25.030000686645508,
      "high": 25.049999237060547,
      "low": 24.799999237060547,
      "close": 24.90999984741211,
      "volume": 557900
    },
    {
      "time": "2025-08-20",
      "open": 25,
      "high": 25.100000381469727,
      "low": 24.6299991607666,
      "close": 24.729999542236328,
      "volume": 525900
    },
    {
      "time": "2025-08-21",
      "open": 24.719999313354492,
      "high": 25.06999969482422,
      "low": 24.6200008392334,
      "close": 24.770000457763672,
      "volume": 413900
    },
    {
      "time": "2025-08-22",
      "open": 24.969999313354492,
      "high": 25.6200008392334,
      "low": 24.860000610351562,
      "close": 25.399999618530273,
      "volume": 388100
    },
    {
      "time": "2025-08-25",
      "open": 25.31999969482422,
      "high": 25.469999313354492,
      "low": 25,
      "close": 25.09000015258789,
      "volume": 304800
    },
    {
      "time": "2025-08-26",
      "open": 25.270000457763672,
      "high": 25.459999084472656,
      "low": 25.059999465942383,
      "close": 25.459999084472656,
      "volume": 288200
    },
    {
      "time": "2025-08-27",
      "open": 25.479999542236328,
      "high": 25.6200008392334,
      "low": 25.31999969482422,
      "close": 25.440000534057617,
      "volume": 215800
    },
    {
      "time": "2025-08-28",
      "open": 25.549999237060547,
      "high": 25.989999771118164,
      "low": 25.3799991607666,
      "close": 25.889999389648438,
      "volume": 543600
    },
    {
      "time": "2025-08-29",
      "open": 25.6200008392334,
      "high": 25.68000030517578,
      "low": 25.200000762939453,
      "close": 25.3799991607666,
      "volume": 478800
    },
    {
      "time": "2025-09-02",
      "open": 25.049999237060547,
      "high": 25.1200008392334,
      "low": 24.75,
      "close": 25.010000228881836,
      "volume": 342200
    },
    {
      "time": "2025-09-03",
      "open": 25,
      "high": 25,
      "low": 24.56999969482422,
      "close": 24.65999984741211,
      "volume": 486800
    },
    {
      "time": "2025-09-04",
      "open": 24.559999465942383,
      "high": 25,
      "low": 24.479999542236328,
      "close": 24.969999313354492,
      "volume": 587000
    },
    {
      "time": "2025-09-05",
      "open": 24.920000076293945,
      "high": 25.040000915527344,
      "low": 24.600000381469727,
      "close": 24.8799991607666,
      "volume": 220600
    },
    {
      "time": "2025-09-08",
      "open": 24.93000030517578,
      "high": 25.1200008392334,
      "low": 24.700000762939453,
      "close": 25.020000457763672,
      "volume": 218700
    },
    {
      "time": "2025-09-09",
      "open": 25.1200008392334,
      "high": 25.399999618530273,
      "low": 25.079999923706055,
      "close": 25.200000762939453,
      "volume": 404900
    },
    {
      "time": "2025-09-10",
      "open": 25.31999969482422,
      "high": 25.489999771118164,
      "low": 25.09000015258789,
      "close": 25.139999389648438,
      "volume": 238000
    },
    {
      "time": "2025-09-11",
      "open": 25.18000030517578,
      "high": 25.5,
      "low": 25.030000686645508,
      "close": 25.059999465942383,
      "volume": 467100
    },
    {
      "time": "2025-09-12",
      "open": 24.989999771118164,
      "high": 25.3700008392334,
      "low": 24.90999984741211,
      "close": 25.31999969482422,
      "volume": 400600
    },
    {
      "time": "2025-09-15",
      "open": 25.3700008392334,
      "high": 25.809999465942383,
      "low": 25.350000381469727,
      "close": 25.799999237060547,
      "volume": 415800
    },
    {
      "time": "2025-09-16",
      "open": 25.790000915527344,
      "high": 25.959999084472656,
      "low": 25.6200008392334,
      "close": 25.6299991607666,
      "volume": 278700
    },
    {
      "time": "2025-09-17",
      "open": 25.68000030517578,
      "high": 25.829999923706055,
      "low": 25.219999313354492,
      "close": 25.3700008392334,
      "volume": 192800
    },
    {
      "time": "2025-09-18",
      "open": 25.420000076293945,
      "high": 25.940000534057617,
      "low": 25.420000076293945,
      "close": 25.6299991607666,
      "volume": 418900
    },
    {
      "time": "2025-09-19",
      "open": 25.6299991607666,
      "high": 25.860000610351562,
      "low": 24.920000076293945,
      "close": 24.940000534057617,
      "volume": 621500
    },
    {
      "time": "2025-09-22",
      "open": 25,
      "high": 25.459999084472656,
      "low": 24.799999237060547,
      "close": 25.3799991607666,
      "volume": 544900
    },
    {
      "time": "2025-09-23",
      "open": 25.5,
      "high": 25.5,
      "low": 25.1299991607666,
      "close": 25.219999313354492,
      "volume": 400500
    },
    {
      "time": "2025-09-24",
      "open": 25.100000381469727,
      "high": 25.719999313354492,
      "low": 25.100000381469727,
      "close": 25.530000686645508,
      "volume": 467000
    },
    {
      "time": "2025-09-25",
      "open": 25.290000915527344,
      "high": 25.84000015258789,
      "low": 25.190000534057617,
      "close": 25.520000457763672,
      "volume": 1016600
    },
    {
      "time": "2025-09-26",
      "open": 25.5,
      "high": 26.1299991607666,
      "low": 25.5,
      "close": 25.920000076293945,
      "volume": 495800
    },
    {
      "time": "2025-09-29",
      "open": 25.989999771118164,
      "high": 26.290000915527344,
      "low": 25.84000015258789,
      "close": 26.209999084472656,
      "volume": 801800
    },
    {
      "time": "2025-09-30",
      "open": 26.190000534057617,
      "high": 26.31999969482422,
      "low": 25.729999542236328,
      "close": 25.790000915527344,
      "volume": 513900
    },
    {
      "time": "2025-10-01",
      "open": 25.81999969482422,
      "high": 26.829999923706055,
      "low": 25.809999465942383,
      "close": 26.700000762939453,
      "volume": 1090000
    },
    {
      "time": "2025-10-02",
      "open": 26.729999542236328,
      "high": 26.8799991607666,
      "low": 26.469999313354492,
      "close": 26.489999771118164,
      "volume": 1086400
    },
    {
      "time": "2025-10-03",
      "open": 26.3799991607666,
      "high": 26.979999542236328,
      "low": 26.329999923706055,
      "close": 26.520000457763672,
      "volume": 661400
    },
    {
      "time": "2025-10-06",
      "open": 26.700000762939453,
      "high": 27.43000030517578,
      "low": 26.700000762939453,
      "close": 27.399999618530273,
      "volume": 970400
    },
    {
      "time": "2025-10-07",
      "open": 27.309999465942383,
      "high": 27.940000534057617,
      "low": 27.280000686645508,
      "close": 27.850000381469727,
      "volume": 705900
    },
    {
      "time": "2025-10-08",
      "open": 27.799999237060547,
      "high": 28.229999542236328,
      "low": 27.610000610351562,
      "close": 27.93000030517578,
      "volume": 1051800
    },
    {
      "time": "2025-10-09",
      "open": 27.93000030517578,
      "high": 28.079999923706055,
      "low": 27.010000228881836,
      "close": 27.25,
      "volume": 657100
    },
    {
      "time": "2025-10-10",
      "open": 27.389999389648438,
      "high": 27.5,
      "low": 26.290000915527344,
      "close": 26.290000915527344,
      "volume": 1007900
    },
    {
      "time": "2025-10-13",
      "open": 26.700000762939453,
      "high": 27.799999237060547,
      "low": 26.600000381469727,
      "close": 27.799999237060547,
      "volume": 472300
    },
    {
      "time": "2025-10-14",
      "open": 27.059999465942383,
      "high": 27.360000610351562,
      "low": 26.739999771118164,
      "close": 26.850000381469727,
      "volume": 1345900
    },
    {
      "time": "2025-10-15",
      "open": 27.270000457763672,
      "high": 28.190000534057617,
      "low": 27,
      "close": 28.010000228881836,
      "volume": 935600
    },
    {
      "time": "2025-10-16",
      "open": 28.049999237060547,
      "high": 28.8700008392334,
      "low": 28.049999237060547,
      "close": 28.719999313354492,
      "volume": 873400
    },
    {
      "time": "2025-10-17",
      "open": 28.65999984741211,
      "high": 28.700000762939453,
      "low": 28.260000228881836,
      "close": 28.520000457763672,
      "volume": 667100
    },
    {
      "time": "2025-10-20",
      "open": 28.530000686645508,
      "high": 29.25,
      "low": 28.420000076293945,
      "close": 29.010000228881836,
      "volume": 587100
    },
    {
      "time": "2025-10-21",
      "open": 29.049999237060547,
      "high": 29.09000015258789,
      "low": 28.270000457763672,
      "close": 28.450000762939453,
      "volume": 456900
    },
    {
      "time": "2025-10-22",
      "open": 28.350000381469727,
      "high": 28.709999084472656,
      "low": 28.059999465942383,
      "close": 28.329999923706055,
      "volume": 334100
    },
    {
      "time": "2025-10-23",
      "open": 28.489999771118164,
      "high": 28.739999771118164,
      "low": 28.399999618530273,
      "close": 28.610000610351562,
      "volume": 260500
    },
    {
      "time": "2025-10-24",
      "open": 28.600000381469727,
      "high": 29.31999969482422,
      "low": 28.510000228881836,
      "close": 29.290000915527344,
      "volume": 544300
    },
    {
      "time": "2025-10-27",
      "open": 29.229999542236328,
      "high": 30.020000457763672,
      "low": 29.229999542236328,
      "close": 29.90999984741211,
      "volume": 757500
    },
    {
      "time": "2025-10-28",
      "open": 31.399999618530273,
      "high": 32.720001220703125,
      "low": 31.25,
      "close": 31.440000534057617,
      "volume": 1990100
    },
    {
      "time": "2025-10-29",
      "open": 31.75,
      "high": 31.75,
      "low": 30.510000228881836,
      "close": 30.729999542236328,
      "volume": 653300
    },
    {
      "time": "2025-10-30",
      "open": 30.75,
      "high": 30.850000381469727,
      "low": 30.06999969482422,
      "close": 30.15999984741211,
      "volume": 406600
    },
    {
      "time": "2025-10-31",
      "open": 30.329999923706055,
      "high": 30.719999313354492,
      "low": 30,
      "close": 30.540000915527344,
      "volume": 645600
    },
    {
      "time": "2025-11-03",
      "open": 30.950000762939453,
      "high": 31.700000762939453,
      "low": 30.389999389648438,
      "close": 31.520000457763672,
      "volume": 667800
    },
    {
      "time": "2025-11-04",
      "open": 30.850000381469727,
      "high": 31.459999084472656,
      "low": 30.600000381469727,
      "close": 31.270000457763672,
      "volume": 541600
    },
    {
      "time": "2025-11-05",
      "open": 31.479999542236328,
      "high": 31.649999618530273,
      "low": 30.079999923706055,
      "close": 30.360000610351562,
      "volume": 634300
    },
    {
      "time": "2025-11-06",
      "open": 30.530000686645508,
      "high": 31.18000030517578,
      "low": 30.020000457763672,
      "close": 31,
      "volume": 508800
    },
    {
      "time": "2025-11-07",
      "open": 30.530000686645508,
      "high": 31.200000762939453,
      "low": 30.469999313354492,
      "close": 31.1200008392334,
      "volume": 552200
    },
    {
      "time": "2025-11-10",
      "open": 31.25,
      "high": 31.75,
      "low": 31.1200008392334,
      "close": 31.149999618530273,
      "volume": 538600
    },
    {
      "time": "2025-11-11",
      "open": 29.399999618530273,
      "high": 29.5,
      "low": 29.1299991607666,
      "close": 29.3799991607666,
      "volume": 2281300
    },
    {
      "time": "2025-11-12",
      "open": 29.350000381469727,
      "high": 29.399999618530273,
      "low": 29.219999313354492,
      "close": 29.239999771118164,
      "volume": 999000
    },
    {
      "time": "2025-11-13",
      "open": 29.149999618530273,
      "high": 29.239999771118164,
      "low": 28.760000228881836,
      "close": 29,
      "volume": 932800
    },
    {
      "time": "2025-11-14",
      "open": 28.56999969482422,
      "high": 29.190000534057617,
      "low": 28.510000228881836,
      "close": 28.8700008392334,
      "volume": 1607100
    },
    {
      "time": "2025-11-17",
      "open": 28.799999237060547,
      "high": 29.229999542236328,
      "low": 28.649999618530273,
      "close": 28.889999389648438,
      "volume": 1254900
    },
    {
      "time": "2025-11-18",
      "open": 28.670000076293945,
      "high": 28.860000610351562,
      "low": 28.43000030517578,
      "close": 28.59000015258789,
      "volume": 1320100
    },
    {
      "time": "2025-11-19",
      "open": 28.780000686645508,
      "high": 28.90999984741211,
      "low": 28.389999389648438,
      "close": 28.579999923706055,
      "volume": 1510100
    },
    {
      "time": "2025-11-20",
      "open": 28.860000610351562,
      "high": 29.209999084472656,
      "low": 28.510000228881836,
      "close": 28.520000457763672,
      "volume": 1343100
    },
    {
      "time": "2025-11-21",
      "open": 28.639999389648438,
      "high": 28.84000015258789,
      "low": 28.219999313354492,
      "close": 28.479999542236328,
      "volume": 1443900
    },
    {
      "time": "2025-11-24",
      "open": 28.5,
      "high": 28.829999923706055,
      "low": 28.18000030517578,
      "close": 28.25,
      "volume": 1986200
    },
    {
      "time": "2025-11-25",
      "open": 28.09000015258789,
      "high": 28.600000381469727,
      "low": 28.040000915527344,
      "close": 28.239999771118164,
      "volume": 2177700
    },
    {
      "time": "2025-11-26",
      "open": 28.209999084472656,
      "high": 28.540000915527344,
      "low": 28.1200008392334,
      "close": 28.239999771118164,
      "volume": 1877700
    },
    {
      "time": "2025-11-28",
      "open": 28.600000381469727,
      "high": 28.780000686645508,
      "low": 28.260000228881836,
      "close": 28.700000762939453,
      "volume": 476800
    },
    {
      "time": "2025-12-01",
      "open": 28.34000015258789,
      "high": 28.389999389648438,
      "low": 27.75,
      "close": 28.06999969482422,
      "volume": 576300
    },
    {
      "time": "2025-12-02",
      "open": 28.1299991607666,
      "high": 28.3700008392334,
      "low": 27.889999389648438,
      "close": 27.920000076293945,
      "volume": 394500
    },
    {
      "time": "2025-12-03",
      "open": 27.829999923706055,
      "high": 27.959999084472656,
      "low": 27.56999969482422,
      "close": 27.8799991607666,
      "volume": 775400
    },
    {
      "time": "2025-12-04",
      "open": 27.68000030517578,
      "high": 28.520000457763672,
      "low": 27.68000030517578,
      "close": 28.3700008392334,
      "volume": 512000
    },
    {
      "time": "2025-12-05",
      "open": 28.520000457763672,
      "high": 28.610000610351562,
      "low": 28.34000015258789,
      "close": 28.3700008392334,
      "volume": 345900
    },
    {
      "time": "2025-12-08",
      "open": 28.579999923706055,
      "high": 28.719999313354492,
      "low": 27.940000534057617,
      "close": 28.309999465942383,
      "volume": 705700
    },
    {
      "time": "2025-12-09",
      "open": 28.290000915527344,
      "high": 28.579999923706055,
      "low": 28.1200008392334,
      "close": 28.190000534057617,
      "volume": 326400
    },
    {
      "time": "2025-12-10",
      "open": 28.100000381469727,
      "high": 28.700000762939453,
      "low": 28.049999237060547,
      "close": 28.389999389648438,
      "volume": 639600
    },
    {
      "time": "2025-12-11",
      "open": 28.540000915527344,
      "high": 28.59000015258789,
      "low": 27.959999084472656,
      "close": 28.049999237060547,
      "volume": 620800
    },
    {
      "time": "2025-12-12",
      "open": 28.360000610351562,
      "high": 28.3700008392334,
      "low": 27.59000015258789,
      "close": 27.889999389648438,
      "volume": 675600
    },
    {
      "time": "2025-12-15",
      "open": 27.989999771118164,
      "high": 28.059999465942383,
      "low": 27.65999984741211,
      "close": 27.65999984741211,
      "volume": 507800
    },
    {
      "time": "2025-12-16",
      "open": 27.549999237060547,
      "high": 28,
      "low": 27.549999237060547,
      "close": 27.780000686645508,
      "volume": 527000
    },
    {
      "time": "2025-12-17",
      "open": 27.65999984741211,
      "high": 27.950000762939453,
      "low": 26.579999923706055,
      "close": 26.700000762939453,
      "volume": 1047900
    },
    {
      "time": "2025-12-18",
      "open": 26.93000030517578,
      "high": 27.239999771118164,
      "low": 26.670000076293945,
      "close": 26.670000076293945,
      "volume": 644900
    },
    {
      "time": "2025-12-19",
      "open": 26.299999237060547,
      "high": 27.040000915527344,
      "low": 26.299999237060547,
      "close": 26.8799991607666,
      "volume": 911700
    },
    {
      "time": "2025-12-22",
      "open": 26.920000076293945,
      "high": 27.520000457763672,
      "low": 26.899999618530273,
      "close": 27.299999237060547,
      "volume": 393900
    },
    {
      "time": "2025-12-23",
      "open": 26.799999237060547,
      "high": 27.43000030517578,
      "low": 26.799999237060547,
      "close": 27.229999542236328,
      "volume": 502500
    },
    {
      "time": "2025-12-24",
      "open": 27.360000610351562,
      "high": 27.5,
      "low": 27.239999771118164,
      "close": 27.43000030517578,
      "volume": 141600
    },
    {
      "time": "2025-12-26",
      "open": 27.209999084472656,
      "high": 27.549999237060547,
      "low": 27.200000762939453,
      "close": 27.360000610351562,
      "volume": 189400
    },
    {
      "time": "2025-12-29",
      "open": 27.399999618530273,
      "high": 27.610000610351562,
      "low": 27.25,
      "close": 27.290000915527344,
      "volume": 358500
    },
    {
      "time": "2025-12-30",
      "open": 27.399999618530273,
      "high": 27.56999969482422,
      "low": 26.8700008392334,
      "close": 26.90999984741211,
      "volume": 330300
    },
    {
      "time": "2025-12-31",
      "open": 26.899999618530273,
      "high": 27.139999389648438,
      "low": 26.84000015258789,
      "close": 26.969999313354492,
      "volume": 300100
    },
    {
      "time": "2026-01-02",
      "open": 27.260000228881836,
      "high": 28.040000915527344,
      "low": 27.18000030517578,
      "close": 27.93000030517578,
      "volume": 309700
    },
    {
      "time": "2026-01-05",
      "open": 28.190000534057617,
      "high": 28.25,
      "low": 27.670000076293945,
      "close": 27.940000534057617,
      "volume": 681300
    },
    {
      "time": "2026-01-06",
      "open": 27.93000030517578,
      "high": 28.270000457763672,
      "low": 27.6200008392334,
      "close": 28.020000457763672,
      "volume": 439700
    },
    {
      "time": "2026-01-07",
      "open": 28.200000762939453,
      "high": 28.75,
      "low": 27.350000381469727,
      "close": 27.489999771118164,
      "volume": 549500
    },
    {
      "time": "2026-01-08",
      "open": 27.479999542236328,
      "high": 27.719999313354492,
      "low": 26.829999923706055,
      "close": 26.860000610351562,
      "volume": 451500
    },
    {
      "time": "2026-01-09",
      "open": 27.34000015258789,
      "high": 27.43000030517578,
      "low": 26.709999084472656,
      "close": 26.93000030517578,
      "volume": 489500
    },
    {
      "time": "2026-01-12",
      "open": 26.889999389648438,
      "high": 27.559999465942383,
      "low": 26.889999389648438,
      "close": 27.440000534057617,
      "volume": 387200
    },
    {
      "time": "2026-01-13",
      "open": 27.6200008392334,
      "high": 28.65999984741211,
      "low": 27.5,
      "close": 28.559999465942383,
      "volume": 927300
    },
    {
      "time": "2026-01-14",
      "open": 28.5,
      "high": 28.760000228881836,
      "low": 28,
      "close": 28.079999923706055,
      "volume": 530500
    },
    {
      "time": "2026-01-15",
      "open": 28.170000076293945,
      "high": 28.450000762939453,
      "low": 27.950000762939453,
      "close": 28,
      "volume": 443500
    },
    {
      "time": "2026-01-16",
      "open": 27.780000686645508,
      "high": 28.520000457763672,
      "low": 27.780000686645508,
      "close": 28.200000762939453,
      "volume": 566100
    },
    {
      "time": "2026-01-20",
      "open": 27.959999084472656,
      "high": 28.030000686645508,
      "low": 27.479999542236328,
      "close": 27.670000076293945,
      "volume": 374300
    },
    {
      "time": "2026-01-21",
      "open": 27.770000457763672,
      "high": 28.15999984741211,
      "low": 27.719999313354492,
      "close": 28.059999465942383,
      "volume": 369600
    },
    {
      "time": "2026-01-22",
      "open": 28.190000534057617,
      "high": 28.969999313354492,
      "low": 28.059999465942383,
      "close": 28.139999389648438,
      "volume": 452100
    },
    {
      "time": "2026-01-23",
      "open": 28.18000030517578,
      "high": 28.610000610351562,
      "low": 28.020000457763672,
      "close": 28.350000381469727,
      "volume": 582800
    },
    {
      "time": "2026-01-26",
      "open": 28.5,
      "high": 28.649999618530273,
      "low": 28.209999084472656,
      "close": 28.270000457763672,
      "volume": 414500
    },
    {
      "time": "2026-01-27",
      "open": 28.299999237060547,
      "high": 29.149999618530273,
      "low": 28.270000457763672,
      "close": 28.809999465942383,
      "volume": 673000
    },
    {
      "time": "2026-01-28",
      "open": 28.90999984741211,
      "high": 29.149999618530273,
      "low": 28.440000534057617,
      "close": 29,
      "volume": 682700
    },
    {
      "time": "2026-01-29",
      "open": 28.940000534057617,
      "high": 29.34000015258789,
      "low": 28.450000762939453,
      "close": 28.450000762939453,
      "volume": 788000
    },
    {
      "time": "2026-01-30",
      "open": 28.549999237060547,
      "high": 30.510000228881836,
      "low": 28.450000762939453,
      "close": 29.829999923706055,
      "volume": 1260700
    },
    {
      "time": "2026-02-02",
      "open": 29.81999969482422,
      "high": 30.5,
      "low": 29.579999923706055,
      "close": 29.8700008392334,
      "volume": 576600
    },
    {
      "time": "2026-02-03",
      "open": 29.799999237060547,
      "high": 30.719999313354492,
      "low": 29.770000457763672,
      "close": 30.290000915527344,
      "volume": 705200
    },
    {
      "time": "2026-02-04",
      "open": 30.329999923706055,
      "high": 30.65999984741211,
      "low": 29.899999618530273,
      "close": 29.950000762939453,
      "volume": 631100
    },
    {
      "time": "2026-02-05",
      "open": 29.950000762939453,
      "high": 30.209999084472656,
      "low": 29.329999923706055,
      "close": 29.520000457763672,
      "volume": 552300
    },
    {
      "time": "2026-02-06",
      "open": 29.950000762939453,
      "high": 30.469999313354492,
      "low": 29.719999313354492,
      "close": 30.469999313354492,
      "volume": 346000
    },
    {
      "time": "2026-02-09",
      "open": 30.5,
      "high": 31.290000915527344,
      "low": 30.360000610351562,
      "close": 30.920000076293945,
      "volume": 416900
    },
    {
      "time": "2026-02-10",
      "open": 31.25,
      "high": 31.25,
      "low": 30.670000076293945,
      "close": 30.889999389648438,
      "volume": 620200
    },
    {
      "time": "2026-02-11",
      "open": 31,
      "high": 31.510000228881836,
      "low": 30.139999389648438,
      "close": 31.299999237060547,
      "volume": 686000
    },
    {
      "time": "2026-02-12",
      "open": 31.450000762939453,
      "high": 32.11000061035156,
      "low": 30.950000762939453,
      "close": 31.100000381469727,
      "volume": 889000
    },
    {
      "time": "2026-02-13",
      "open": 31.010000228881836,
      "high": 31.979999542236328,
      "low": 31.010000228881836,
      "close": 31.770000457763672,
      "volume": 318800
    },
    {
      "time": "2026-02-17",
      "open": 32,
      "high": 32.779998779296875,
      "low": 31.8799991607666,
      "close": 32.029998779296875,
      "volume": 658400
    },
    {
      "time": "2026-02-18",
      "open": 32.029998779296875,
      "high": 32.09000015258789,
      "low": 30.979999542236328,
      "close": 31.290000915527344,
      "volume": 604500
    },
    {
      "time": "2026-02-19",
      "open": 31.459999084472656,
      "high": 31.520000457763672,
      "low": 30.989999771118164,
      "close": 31.469999313354492,
      "volume": 468800
    },
    {
      "time": "2026-02-20",
      "open": 31.360000610351562,
      "high": 32.040000915527344,
      "low": 31.229999542236328,
      "close": 31.84000015258789,
      "volume": 673800
    },
    {
      "time": "2026-02-23",
      "open": 31.84000015258789,
      "high": 32.58000183105469,
      "low": 31.760000228881836,
      "close": 31.860000610351562,
      "volume": 830600
    },
    {
      "time": "2026-02-24",
      "open": 31.959999084472656,
      "high": 32.310001373291016,
      "low": 31.59000015258789,
      "close": 32.099998474121094,
      "volume": 820100
    },
    {
      "time": "2026-02-25",
      "open": 32.220001220703125,
      "high": 32.5,
      "low": 31.940000534057617,
      "close": 32.16999816894531,
      "volume": 418200
    },
    {
      "time": "2026-02-26",
      "open": 32.189998626708984,
      "high": 32.47999954223633,
      "low": 31.639999389648438,
      "close": 32.400001525878906,
      "volume": 501200
    },
    {
      "time": "2026-02-27",
      "open": 31.68000030517578,
      "high": 32.33000183105469,
      "low": 31.270000457763672,
      "close": 31.780000686645508,
      "volume": 620900
    },
    {
      "time": "2026-03-02",
      "open": 31.110000610351562,
      "high": 31.889999389648438,
      "low": 31.030000686645508,
      "close": 31.65999984741211,
      "volume": 510600
    },
    {
      "time": "2026-03-03",
      "open": 31.229999542236328,
      "high": 31.239999771118164,
      "low": 30.229999542236328,
      "close": 30.850000381469727,
      "volume": 823400
    },
    {
      "time": "2026-03-04",
      "open": 31.020000457763672,
      "high": 31.020000457763672,
      "low": 30.1299991607666,
      "close": 30.399999618530273,
      "volume": 637100
    },
    {
      "time": "2026-03-05",
      "open": 30.3799991607666,
      "high": 30.510000228881836,
      "low": 29.8799991607666,
      "close": 30.280000686645508,
      "volume": 1089400
    },
    {
      "time": "2026-03-06",
      "open": 29.8799991607666,
      "high": 30.3799991607666,
      "low": 29.25,
      "close": 30.239999771118164,
      "volume": 691100
    },
    {
      "time": "2026-03-09",
      "open": 29.729999542236328,
      "high": 30.219999313354492,
      "low": 29.309999465942383,
      "close": 30.079999923706055,
      "volume": 409900
    },
    {
      "time": "2026-03-10",
      "open": 30.209999084472656,
      "high": 30.75,
      "low": 29.8799991607666,
      "close": 30.719999313354492,
      "volume": 760200
    },
    {
      "time": "2026-03-11",
      "open": 30.729999542236328,
      "high": 31.1200008392334,
      "low": 30.43000030517578,
      "close": 31.100000381469727,
      "volume": 597800
    },
    {
      "time": "2026-03-12",
      "open": 30.829999923706055,
      "high": 31.170000076293945,
      "low": 30.56999969482422,
      "close": 30.81999969482422,
      "volume": 388400
    },
    {
      "time": "2026-03-13",
      "open": 30.969999313354492,
      "high": 31.690000534057617,
      "low": 29.850000381469727,
      "close": 30.170000076293945,
      "volume": 953600
    },
    {
      "time": "2026-03-16",
      "open": 30.3700008392334,
      "high": 30.920000076293945,
      "low": 30.3700008392334,
      "close": 30.649999618530273,
      "volume": 456800
    },
    {
      "time": "2026-03-17",
      "open": 30.649999618530273,
      "high": 31.579999923706055,
      "low": 30.649999618530273,
      "close": 31.190000534057617,
      "volume": 648300
    },
    {
      "time": "2026-03-18",
      "open": 30.989999771118164,
      "high": 31.940000534057617,
      "low": 30.8799991607666,
      "close": 31.670000076293945,
      "volume": 1098400
    },
    {
      "time": "2026-03-19",
      "open": 31.280000686645508,
      "high": 32.060001373291016,
      "low": 31.149999618530273,
      "close": 31.8700008392334,
      "volume": 1638100
    },
    {
      "time": "2026-03-20",
      "open": 31.639999389648438,
      "high": 32,
      "low": 30.6200008392334,
      "close": 30.829999923706055,
      "volume": 1904500
    },
    {
      "time": "2026-03-23",
      "open": 30.899999618530273,
      "high": 31.219999313354492,
      "low": 30.040000915527344,
      "close": 30.6299991607666,
      "volume": 2069600
    },
    {
      "time": "2026-03-24",
      "open": 30.739999771118164,
      "high": 31.8700008392334,
      "low": 30.6200008392334,
      "close": 31.299999237060547,
      "volume": 658000
    },
    {
      "time": "2026-03-25",
      "open": 31.75,
      "high": 32.25,
      "low": 31.540000915527344,
      "close": 31.780000686645508,
      "volume": 892800
    },
    {
      "time": "2026-03-26",
      "open": 31.90999984741211,
      "high": 32.0099983215332,
      "low": 31.190000534057617,
      "close": 31.420000076293945,
      "volume": 916000
    },
    {
      "time": "2026-03-27",
      "open": 31.3700008392334,
      "high": 31.940000534057617,
      "low": 31.100000381469727,
      "close": 31.739999771118164,
      "volume": 849500
    },
    {
      "time": "2026-03-30",
      "open": 32.040000915527344,
      "high": 32.5099983215332,
      "low": 31.690000534057617,
      "close": 31.75,
      "volume": 1003800
    },
    {
      "time": "2026-03-31",
      "open": 31.719999313354492,
      "high": 32.900001525878906,
      "low": 31.709999084472656,
      "close": 32.63999938964844,
      "volume": 1340200
    },
    {
      "time": "2026-04-01",
      "open": 32.290000915527344,
      "high": 33.189998626708984,
      "low": 32.029998779296875,
      "close": 33.08000183105469,
      "volume": 1025300
    },
    {
      "time": "2026-04-02",
      "open": 32.79999923706055,
      "high": 34.04999923706055,
      "low": 32.5,
      "close": 33.58000183105469,
      "volume": 730300
    },
    {
      "time": "2026-04-06",
      "open": 33.650001525878906,
      "high": 33.9900016784668,
      "low": 33.29999923706055,
      "close": 33.41999816894531,
      "volume": 352800
    },
    {
      "time": "2026-04-07",
      "open": 33.41999816894531,
      "high": 33.560001373291016,
      "low": 32.81999969482422,
      "close": 32.81999969482422,
      "volume": 378200
    },
    {
      "time": "2026-04-08",
      "open": 33.279998779296875,
      "high": 34.31999969482422,
      "low": 33.279998779296875,
      "close": 34.2599983215332,
      "volume": 942000
    },
    {
      "time": "2026-04-09",
      "open": 34.08000183105469,
      "high": 34.59000015258789,
      "low": 33.83000183105469,
      "close": 33.97999954223633,
      "volume": 739500
    },
    {
      "time": "2026-04-10",
      "open": 34.029998779296875,
      "high": 34.790000915527344,
      "low": 34.029998779296875,
      "close": 34.65999984741211,
      "volume": 879300
    },
    {
      "time": "2026-04-13",
      "open": 34.599998474121094,
      "high": 35.119998931884766,
      "low": 34.220001220703125,
      "close": 34.369998931884766,
      "volume": 712900
    },
    {
      "time": "2026-04-14",
      "open": 34.650001525878906,
      "high": 35.11000061035156,
      "low": 34.439998626708984,
      "close": 34.84000015258789,
      "volume": 675600
    },
    {
      "time": "2026-04-15",
      "open": 34.91999816894531,
      "high": 35.470001220703125,
      "low": 34.5099983215332,
      "close": 35.380001068115234,
      "volume": 279500
    },
    {
      "time": "2026-04-16",
      "open": 35.86000061035156,
      "high": 35.970001220703125,
      "low": 34.43000030517578,
      "close": 34.68000030517578,
      "volume": 771500
    },
    {
      "time": "2026-04-17",
      "open": 35,
      "high": 35,
      "low": 34.439998626708984,
      "close": 34.59000015258789,
      "volume": 483800
    },
    {
      "time": "2026-04-20",
      "open": 34.52000045776367,
      "high": 35.11000061035156,
      "low": 34.5,
      "close": 34.650001525878906,
      "volume": 553800
    },
    {
      "time": "2026-04-21",
      "open": 34.529998779296875,
      "high": 34.68000030517578,
      "low": 32.27000045776367,
      "close": 32.369998931884766,
      "volume": 835000
    },
    {
      "time": "2026-04-22",
      "open": 32.63999938964844,
      "high": 33.400001525878906,
      "low": 32.63999938964844,
      "close": 33.25,
      "volume": 906900
    },
    {
      "time": "2026-04-23",
      "open": 33.369998931884766,
      "high": 34.130001068115234,
      "low": 33.25,
      "close": 33.900001525878906,
      "volume": 568300
    },
    {
      "time": "2026-04-24",
      "open": 33.880001068115234,
      "high": 34.25,
      "low": 33.599998474121094,
      "close": 34.189998626708984,
      "volume": 414700
    },
    {
      "time": "2026-04-27",
      "open": 34.36000061035156,
      "high": 34.529998779296875,
      "low": 33.720001220703125,
      "close": 33.81999969482422,
      "volume": 405300
    },
    {
      "time": "2026-04-28",
      "open": 33.810001373291016,
      "high": 33.849998474121094,
      "low": 33.220001220703125,
      "close": 33.22999954223633,
      "volume": 379000
    },
    {
      "time": "2026-04-29",
      "open": 33.33000183105469,
      "high": 34.880001068115234,
      "low": 31.81999969482422,
      "close": 32.08000183105469,
      "volume": 4162400
    },
    {
      "time": "2026-04-30",
      "open": 32.25,
      "high": 33.36000061035156,
      "low": 32.25,
      "close": 33.11000061035156,
      "volume": 1240000
    },
    {
      "time": "2026-05-01",
      "open": 34.65999984741211,
      "high": 34.65999984741211,
      "low": 32.869998931884766,
      "close": 33.349998474121094,
      "volume": 1610100
    },
    {
      "time": "2026-05-04",
      "open": 33.2599983215332,
      "high": 33.369998931884766,
      "low": 32.560001373291016,
      "close": 32.7400016784668,
      "volume": 1065800
    },
    {
      "time": "2026-05-05",
      "open": 32.779998779296875,
      "high": 33.93000030517578,
      "low": 32.779998779296875,
      "close": 33.68000030517578,
      "volume": 1925400
    },
    {
      "time": "2026-05-06",
      "open": 33.79999923706055,
      "high": 34.90999984741211,
      "low": 33.779998779296875,
      "close": 34.4900016784668,
      "volume": 1529600
    },
    {
      "time": "2026-05-07",
      "open": 34.5,
      "high": 34.58000183105469,
      "low": 33.84000015258789,
      "close": 34.540000915527344,
      "volume": 1022900
    },
    {
      "time": "2026-05-08",
      "open": 34.7400016784668,
      "high": 34.849998474121094,
      "low": 33.810001373291016,
      "close": 34.029998779296875,
      "volume": 518100
    },
    {
      "time": "2026-05-11",
      "open": 34.09000015258789,
      "high": 34.470001220703125,
      "low": 34.09000015258789,
      "close": 34.43000030517578,
      "volume": 343800
    },
    {
      "time": "2026-05-12",
      "open": 34.41999816894531,
      "high": 34.41999816894531,
      "low": 33.86000061035156,
      "close": 34.29999923706055,
      "volume": 257700
    },
    {
      "time": "2026-05-13",
      "open": 34.040000915527344,
      "high": 34.65999984741211,
      "low": 33.619998931884766,
      "close": 34.470001220703125,
      "volume": 593300
    },
    {
      "time": "2026-05-14",
      "open": 34.7400016784668,
      "high": 34.7400016784668,
      "low": 33.959999084472656,
      "close": 34.099998474121094,
      "volume": 551200
    },
    {
      "time": "2026-05-15",
      "open": 33.56999969482422,
      "high": 34.40999984741211,
      "low": 33.060001373291016,
      "close": 34.369998931884766,
      "volume": 818300
    },
    {
      "time": "2026-05-18",
      "open": 34.599998474121094,
      "high": 34.70000076293945,
      "low": 33.959999084472656,
      "close": 34.369998931884766,
      "volume": 968500
    },
    {
      "time": "2026-05-19",
      "open": 34.27000045776367,
      "high": 34.369998931884766,
      "low": 33.650001525878906,
      "close": 34.040000915527344,
      "volume": 1455200
    },
    {
      "time": "2026-05-20",
      "open": 34.209999084472656,
      "high": 34.810001373291016,
      "low": 34.04999923706055,
      "close": 34.75,
      "volume": 965600
    },
    {
      "time": "2026-05-21",
      "open": 34.20000076293945,
      "high": 35.59000015258789,
      "low": 34.20000076293945,
      "close": 35.349998474121094,
      "volume": 1063800
    },
    {
      "time": "2026-05-22",
      "open": 35.459999084472656,
      "high": 35.970001220703125,
      "low": 35.189998626708984,
      "close": 35.52000045776367,
      "volume": 1150900
    },
    {
      "time": "2026-05-26",
      "open": 35.65999984741211,
      "high": 37.09000015258789,
      "low": 35.599998474121094,
      "close": 36.939998626708984,
      "volume": 1422700
    },
    {
      "time": "2026-05-27",
      "open": 36.81999969482422,
      "high": 37.20000076293945,
      "low": 36.38999938964844,
      "close": 36.52000045776367,
      "volume": 505400
    },
    {
      "time": "2026-05-28",
      "open": 36.61000061035156,
      "high": 37.65999984741211,
      "low": 36.27000045776367,
      "close": 37.310001373291016,
      "volume": 771600
    },
    {
      "time": "2026-05-29",
      "open": 36.81999969482422,
      "high": 37.34000015258789,
      "low": 36.66999816894531,
      "close": 37.09000015258789,
      "volume": 753600
    },
    {
      "time": "2026-06-01",
      "open": 36.619998931884766,
      "high": 37.47999954223633,
      "low": 36.189998626708984,
      "close": 36.86000061035156,
      "volume": 806000
    },
    {
      "time": "2026-06-02",
      "open": 36.650001525878906,
      "high": 37.7599983215332,
      "low": 36.56999969482422,
      "close": 36.93000030517578,
      "volume": 563300
    },
    {
      "time": "2026-06-03",
      "open": 36.83000183105469,
      "high": 38.119998931884766,
      "low": 36.439998626708984,
      "close": 36.52000045776367,
      "volume": 650100
    },
    {
      "time": "2026-06-04",
      "open": 36.59000015258789,
      "high": 37.27000045776367,
      "low": 35.599998474121094,
      "close": 36.619998931884766,
      "volume": 982100
    },
    {
      "time": "2026-06-05",
      "open": 36.72999954223633,
      "high": 37.029998779296875,
      "low": 36.0099983215332,
      "close": 36.52000045776367,
      "volume": 1386200
    },
    {
      "time": "2026-06-08",
      "open": 36.77000045776367,
      "high": 37.380001068115234,
      "low": 36.45000076293945,
      "close": 36.540000915527344,
      "volume": 1786100
    },
    {
      "time": "2026-06-09",
      "open": 36.709999084472656,
      "high": 37.11000061035156,
      "low": 36.060001373291016,
      "close": 36.459999084472656,
      "volume": 362100
    },
    {
      "time": "2026-06-10",
      "open": 36.150001525878906,
      "high": 36.65999984741211,
      "low": 35.15999984741211,
      "close": 35.27000045776367,
      "volume": 879800
    },
    {
      "time": "2026-06-11",
      "open": 35.16999816894531,
      "high": 35.880001068115234,
      "low": 35.16999816894531,
      "close": 35.380001068115234,
      "volume": 481000
    },
    {
      "time": "2026-06-12",
      "open": 35.310001373291016,
      "high": 35.720001220703125,
      "low": 34.2599983215332,
      "close": 34.31999969482422,
      "volume": 776600
    },
    {
      "time": "2026-06-15",
      "open": 34.349998474121094,
      "high": 34.86000061035156,
      "low": 34.08000183105469,
      "close": 34.630001068115234,
      "volume": 585700
    },
    {
      "time": "2026-06-16",
      "open": 34.540000915527344,
      "high": 34.959999084472656,
      "low": 34.2599983215332,
      "close": 34.279998779296875,
      "volume": 373000
    },
    {
      "time": "2026-06-17",
      "open": 34.29999923706055,
      "high": 35.040000915527344,
      "low": 34.150001525878906,
      "close": 34.2400016784668,
      "volume": 1004400
    },
    {
      "time": "2026-06-18",
      "open": 34.45000076293945,
      "high": 35.61000061035156,
      "low": 34.45000076293945,
      "close": 35.2400016784668,
      "volume": 1172300
    },
    {
      "time": "2026-06-22",
      "open": 35.45000076293945,
      "high": 36.040000915527344,
      "low": 34.849998474121094,
      "close": 35.7400016784668,
      "volume": 976200
    },
    {
      "time": "2026-06-23",
      "open": 35.189998626708984,
      "high": 35.560001373291016,
      "low": 34.849998474121094,
      "close": 35.439998626708984,
      "volume": 838900
    },
    {
      "time": "2026-06-24",
      "open": 35.439998626708984,
      "high": 35.65999984741211,
      "low": 34.84000015258789,
      "close": 35.31999969482422,
      "volume": 910500
    },
    {
      "time": "2026-06-25",
      "open": 35.52000045776367,
      "high": 36.15999984741211,
      "low": 34.9900016784668,
      "close": 35.22999954223633,
      "volume": 792500
    },
    {
      "time": "2026-06-26",
      "open": 35.16999816894531,
      "high": 35.83000183105469,
      "low": 35.029998779296875,
      "close": 35.27000045776367,
      "volume": 602300
    },
    {
      "time": "2026-06-29",
      "open": 35.09000015258789,
      "high": 35.5,
      "low": 34.40999984741211,
      "close": 34.900001525878906,
      "volume": 378400
    },
    {
      "time": "2026-06-30",
      "open": 34.77000045776367,
      "high": 35.02000045776367,
      "low": 34.25,
      "close": 34.72999954223633,
      "volume": 413000
    },
    {
      "time": "2026-07-01",
      "open": 34.88999938964844,
      "high": 35,
      "low": 34.27000045776367,
      "close": 34.369998931884766,
      "volume": 221400
    },
    {
      "time": "2026-07-02",
      "open": 34.220001220703125,
      "high": 35.2599983215332,
      "low": 33.33000183105469,
      "close": 33.880001068115234,
      "volume": 564400
    },
    {
      "time": "2026-07-06",
      "open": 34.130001068115234,
      "high": 34.20000076293945,
      "low": 33.630001068115234,
      "close": 33.790000915527344,
      "volume": 1163400
    },
    {
      "time": "2026-07-07",
      "open": 33.59000015258789,
      "high": 33.849998474121094,
      "low": 32.880001068115234,
      "close": 32.93000030517578,
      "volume": 680400
    },
    {
      "time": "2026-07-08",
      "open": 32.79999923706055,
      "high": 33.470001220703125,
      "low": 32.65999984741211,
      "close": 33.380001068115234,
      "volume": 862600
    },
    {
      "time": "2026-07-09",
      "open": 33.63999938964844,
      "high": 33.84000015258789,
      "low": 32.95000076293945,
      "close": 32.97999954223633,
      "volume": 664700
    },
    {
      "time": "2026-07-10",
      "open": 33.029998779296875,
      "high": 33.209999084472656,
      "low": 32.119998931884766,
      "close": 32.33000183105469,
      "volume": 730500
    },
    {
      "time": "2026-07-13",
      "open": 32.33000183105469,
      "high": 32.33000183105469,
      "low": 31.68000030517578,
      "close": 31.860000610351562,
      "volume": 1062000
    },
    {
      "time": "2026-07-14",
      "open": 31.899999618530273,
      "high": 32.459999084472656,
      "low": 31.899999618530273,
      "close": 32.11000061035156,
      "volume": 725400
    },
    {
      "time": "2026-07-15",
      "open": 32.209999084472656,
      "high": 32.86000061035156,
      "low": 32.15999984741211,
      "close": 32.52000045776367,
      "volume": 688500
    },
    {
      "time": "2026-07-16",
      "open": 32.33000183105469,
      "high": 32.5099983215332,
      "low": 31.600000381469727,
      "close": 31.799999237060547,
      "volume": 646700
    },
    {
      "time": "2026-07-17",
      "open": 31.6200008392334,
      "high": 32.08000183105469,
      "low": 31.43000030517578,
      "close": 31.760000228881836,
      "volume": 741000
    },
    {
      "time": "2026-07-20",
      "open": 31.90999984741211,
      "high": 32.63999938964844,
      "low": 31.739999771118164,
      "close": 32.04999923706055,
      "volume": 379700
    },
    {
      "time": "2026-07-21",
      "open": 31.90999984741211,
      "high": 32.20000076293945,
      "low": 31.649999618530273,
      "close": 32.18000030517578,
      "volume": 540500
    },
    {
      "time": "2026-07-22",
      "open": 32.7599983215332,
      "high": 34.02000045776367,
      "low": 31.770000457763672,
      "close": 32.20000076293945,
      "volume": 4073300
    },
    {
      "time": "2026-07-23",
      "open": 32.72999954223633,
      "high": 33.150001525878906,
      "low": 31.709999084472656,
      "close": 33.06999969482422,
      "volume": 2925200
    },
    {
      "time": "2026-07-24",
      "open": 33.279998779296875,
      "high": 33.68000030517578,
      "low": 32.79999923706055,
      "close": 33.119998931884766,
      "volume": 689278
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.54759983062744
    },
    {
      "time": "2025-10-06",
      "value": 25.550799827575684
    },
    {
      "time": "2025-10-07",
      "value": 25.559599838256837
    },
    {
      "time": "2025-10-08",
      "value": 25.578999862670898
    },
    {
      "time": "2025-10-09",
      "value": 25.582999877929687
    },
    {
      "time": "2025-10-10",
      "value": 25.557799911499025
    },
    {
      "time": "2025-10-13",
      "value": 25.597199897766114
    },
    {
      "time": "2025-10-14",
      "value": 25.608799896240235
    },
    {
      "time": "2025-10-15",
      "value": 25.64919990539551
    },
    {
      "time": "2025-10-16",
      "value": 25.708999900817872
    },
    {
      "time": "2025-10-17",
      "value": 25.770399894714355
    },
    {
      "time": "2025-10-20",
      "value": 25.852799911499023
    },
    {
      "time": "2025-10-21",
      "value": 25.927199935913087
    },
    {
      "time": "2025-10-22",
      "value": 25.999599952697753
    },
    {
      "time": "2025-10-23",
      "value": 26.075599975585938
    },
    {
      "time": "2025-10-24",
      "value": 26.175
    },
    {
      "time": "2025-10-27",
      "value": 26.281399993896486
    },
    {
      "time": "2025-10-28",
      "value": 26.41279998779297
    },
    {
      "time": "2025-10-29",
      "value": 26.52919998168945
    },
    {
      "time": "2025-10-30",
      "value": 26.63779998779297
    },
    {
      "time": "2025-10-31",
      "value": 26.753199996948243
    },
    {
      "time": "2025-11-03",
      "value": 26.87560001373291
    },
    {
      "time": "2025-11-04",
      "value": 26.999200019836426
    },
    {
      "time": "2025-11-05",
      "value": 27.097200050354004
    },
    {
      "time": "2025-11-06",
      "value": 27.208400039672853
    },
    {
      "time": "2025-11-07",
      "value": 27.31300006866455
    },
    {
      "time": "2025-11-10",
      "value": 27.428400077819823
    },
    {
      "time": "2025-11-11",
      "value": 27.51580005645752
    },
    {
      "time": "2025-11-12",
      "value": 27.60740005493164
    },
    {
      "time": "2025-11-13",
      "value": 27.68800006866455
    },
    {
      "time": "2025-11-14",
      "value": 27.76780010223389
    },
    {
      "time": "2025-11-17",
      "value": 27.84520008087158
    },
    {
      "time": "2025-11-18",
      "value": 27.91300006866455
    },
    {
      "time": "2025-11-19",
      "value": 27.981800079345703
    },
    {
      "time": "2025-11-20",
      "value": 28.05100009918213
    },
    {
      "time": "2025-11-21",
      "value": 28.11420009613037
    },
    {
      "time": "2025-11-24",
      "value": 28.16320011138916
    },
    {
      "time": "2025-11-25",
      "value": 28.21540012359619
    },
    {
      "time": "2025-11-26",
      "value": 28.272800102233887
    },
    {
      "time": "2025-11-28",
      "value": 28.334200134277342
    },
    {
      "time": "2025-12-01",
      "value": 28.396800117492674
    },
    {
      "time": "2025-12-02",
      "value": 28.447600135803224
    },
    {
      "time": "2025-12-03",
      "value": 28.500800132751465
    },
    {
      "time": "2025-12-04",
      "value": 28.557600135803224
    },
    {
      "time": "2025-12-05",
      "value": 28.614600143432618
    },
    {
      "time": "2025-12-08",
      "value": 28.662400131225585
    },
    {
      "time": "2025-12-09",
      "value": 28.702000160217285
    },
    {
      "time": "2025-12-10",
      "value": 28.75400012969971
    },
    {
      "time": "2025-12-11",
      "value": 28.78100009918213
    },
    {
      "time": "2025-12-12",
      "value": 28.809000091552733
    },
    {
      "time": "2025-12-15",
      "value": 28.831800079345705
    },
    {
      "time": "2025-12-16",
      "value": 28.83940010070801
    },
    {
      "time": "2025-12-17",
      "value": 28.8164001083374
    },
    {
      "time": "2025-12-18",
      "value": 28.791200103759767
    },
    {
      "time": "2025-12-19",
      "value": 28.7838000869751
    },
    {
      "time": "2025-12-22",
      "value": 28.804000053405762
    },
    {
      "time": "2025-12-23",
      "value": 28.792600059509276
    },
    {
      "time": "2025-12-24",
      "value": 28.804200057983397
    },
    {
      "time": "2025-12-26",
      "value": 28.79120006561279
    },
    {
      "time": "2025-12-29",
      "value": 28.76260009765625
    },
    {
      "time": "2025-12-30",
      "value": 28.73040008544922
    },
    {
      "time": "2025-12-31",
      "value": 28.68960006713867
    },
    {
      "time": "2026-01-02",
      "value": 28.679200057983397
    },
    {
      "time": "2026-01-05",
      "value": 28.67140007019043
    },
    {
      "time": "2026-01-06",
      "value": 28.659600067138673
    },
    {
      "time": "2026-01-07",
      "value": 28.623600044250487
    },
    {
      "time": "2026-01-08",
      "value": 28.56260005950928
    },
    {
      "time": "2026-01-09",
      "value": 28.47240005493164
    },
    {
      "time": "2026-01-12",
      "value": 28.406600074768065
    },
    {
      "time": "2026-01-13",
      "value": 28.374600067138672
    },
    {
      "time": "2026-01-14",
      "value": 28.325400047302246
    },
    {
      "time": "2026-01-15",
      "value": 28.255000038146974
    },
    {
      "time": "2026-01-16",
      "value": 28.193600044250488
    },
    {
      "time": "2026-01-20",
      "value": 28.139800033569337
    },
    {
      "time": "2026-01-21",
      "value": 28.081000022888183
    },
    {
      "time": "2026-01-22",
      "value": 28.021399993896484
    },
    {
      "time": "2026-01-23",
      "value": 27.965400009155275
    },
    {
      "time": "2026-01-26",
      "value": 27.943200035095217
    },
    {
      "time": "2026-01-27",
      "value": 27.9346000289917
    },
    {
      "time": "2026-01-28",
      "value": 27.9346000289917
    },
    {
      "time": "2026-01-29",
      "value": 27.92620002746582
    },
    {
      "time": "2026-01-30",
      "value": 27.945000038146972
    },
    {
      "time": "2026-02-02",
      "value": 27.970600051879885
    },
    {
      "time": "2026-02-03",
      "value": 28.004800071716307
    },
    {
      "time": "2026-02-04",
      "value": 28.033400077819824
    },
    {
      "time": "2026-02-05",
      "value": 28.054200096130373
    },
    {
      "time": "2026-02-06",
      "value": 28.09860008239746
    },
    {
      "time": "2026-02-09",
      "value": 28.152200088500976
    },
    {
      "time": "2026-02-10",
      "value": 28.20520008087158
    },
    {
      "time": "2026-02-11",
      "value": 28.257200050354005
    },
    {
      "time": "2026-02-12",
      "value": 28.317800064086914
    },
    {
      "time": "2026-02-13",
      "value": 28.394800071716308
    },
    {
      "time": "2026-02-17",
      "value": 28.477800064086914
    },
    {
      "time": "2026-02-18",
      "value": 28.536200065612793
    },
    {
      "time": "2026-02-19",
      "value": 28.598200035095214
    },
    {
      "time": "2026-02-20",
      "value": 28.668800048828125
    },
    {
      "time": "2026-02-23",
      "value": 28.742200050354004
    },
    {
      "time": "2026-02-24",
      "value": 28.816400032043457
    },
    {
      "time": "2026-02-25",
      "value": 28.898800010681153
    },
    {
      "time": "2026-02-26",
      "value": 28.98900005340576
    },
    {
      "time": "2026-02-27",
      "value": 29.07140007019043
    },
    {
      "time": "2026-03-02",
      "value": 29.14900005340576
    },
    {
      "time": "2026-03-03",
      "value": 29.232000045776367
    },
    {
      "time": "2026-03-04",
      "value": 29.306600036621095
    },
    {
      "time": "2026-03-05",
      "value": 29.374600067138672
    },
    {
      "time": "2026-03-06",
      "value": 29.433400077819826
    },
    {
      "time": "2026-03-09",
      "value": 29.49040008544922
    },
    {
      "time": "2026-03-10",
      "value": 29.556200065612792
    },
    {
      "time": "2026-03-11",
      "value": 29.631000061035156
    },
    {
      "time": "2026-03-12",
      "value": 29.701600036621095
    },
    {
      "time": "2026-03-13",
      "value": 29.76680004119873
    },
    {
      "time": "2026-03-16",
      "value": 29.840400047302246
    },
    {
      "time": "2026-03-17",
      "value": 29.905600051879883
    },
    {
      "time": "2026-03-18",
      "value": 29.980200042724608
    },
    {
      "time": "2026-03-19",
      "value": 30.057200050354005
    },
    {
      "time": "2026-03-20",
      "value": 30.124000053405762
    },
    {
      "time": "2026-03-23",
      "value": 30.19940002441406
    },
    {
      "time": "2026-03-24",
      "value": 30.28680000305176
    },
    {
      "time": "2026-03-25",
      "value": 30.373600006103516
    },
    {
      "time": "2026-03-26",
      "value": 30.430800018310546
    },
    {
      "time": "2026-03-27",
      "value": 30.50400001525879
    },
    {
      "time": "2026-03-30",
      "value": 30.57900001525879
    },
    {
      "time": "2026-03-31",
      "value": 30.667799987792968
    },
    {
      "time": "2026-04-01",
      "value": 30.776000022888184
    },
    {
      "time": "2026-04-02",
      "value": 30.88640007019043
    },
    {
      "time": "2026-04-06",
      "value": 30.99200004577637
    },
    {
      "time": "2026-04-07",
      "value": 31.081400032043458
    },
    {
      "time": "2026-04-08",
      "value": 31.201199989318848
    },
    {
      "time": "2026-04-09",
      "value": 31.304599990844725
    },
    {
      "time": "2026-04-10",
      "value": 31.417799987792968
    },
    {
      "time": "2026-04-13",
      "value": 31.536199951171874
    },
    {
      "time": "2026-04-14",
      "value": 31.63639995574951
    },
    {
      "time": "2026-04-15",
      "value": 31.74659996032715
    },
    {
      "time": "2026-04-16",
      "value": 31.83439994812012
    },
    {
      "time": "2026-04-17",
      "value": 31.927199935913087
    },
    {
      "time": "2026-04-20",
      "value": 32.029799957275394
    },
    {
      "time": "2026-04-21",
      "value": 32.067799949645995
    },
    {
      "time": "2026-04-22",
      "value": 32.114399948120116
    },
    {
      "time": "2026-04-23",
      "value": 32.174599990844726
    },
    {
      "time": "2026-04-24",
      "value": 32.232399978637694
    },
    {
      "time": "2026-04-27",
      "value": 32.28679996490479
    },
    {
      "time": "2026-04-28",
      "value": 32.31599994659424
    },
    {
      "time": "2026-04-29",
      "value": 32.317000007629396
    },
    {
      "time": "2026-04-30",
      "value": 32.35340000152588
    },
    {
      "time": "2026-05-01",
      "value": 32.390999984741214
    },
    {
      "time": "2026-05-04",
      "value": 32.40900001525879
    },
    {
      "time": "2026-05-05",
      "value": 32.44540000915527
    },
    {
      "time": "2026-05-06",
      "value": 32.493200073242186
    },
    {
      "time": "2026-05-07",
      "value": 32.54060012817383
    },
    {
      "time": "2026-05-08",
      "value": 32.57320007324219
    },
    {
      "time": "2026-05-11",
      "value": 32.62620006561279
    },
    {
      "time": "2026-05-12",
      "value": 32.67900005340576
    },
    {
      "time": "2026-05-13",
      "value": 32.75140007019043
    },
    {
      "time": "2026-05-14",
      "value": 32.825400047302246
    },
    {
      "time": "2026-05-15",
      "value": 32.90720001220703
    },
    {
      "time": "2026-05-18",
      "value": 32.989799995422366
    },
    {
      "time": "2026-05-19",
      "value": 33.06900001525879
    },
    {
      "time": "2026-05-20",
      "value": 33.1496000289917
    },
    {
      "time": "2026-05-21",
      "value": 33.23459999084473
    },
    {
      "time": "2026-05-22",
      "value": 33.328600006103514
    },
    {
      "time": "2026-05-26",
      "value": 33.46399997711182
    },
    {
      "time": "2026-05-27",
      "value": 33.58139999389648
    },
    {
      "time": "2026-05-28",
      "value": 33.70380001068115
    },
    {
      "time": "2026-05-29",
      "value": 33.81220001220703
    },
    {
      "time": "2026-06-01",
      "value": 33.912000007629395
    },
    {
      "time": "2026-06-02",
      "value": 34.03400001525879
    },
    {
      "time": "2026-06-03",
      "value": 34.15180004119873
    },
    {
      "time": "2026-06-04",
      "value": 34.258200035095214
    },
    {
      "time": "2026-06-05",
      "value": 34.35300003051758
    },
    {
      "time": "2026-06-08",
      "value": 34.45540004730225
    },
    {
      "time": "2026-06-09",
      "value": 34.54980003356933
    },
    {
      "time": "2026-06-10",
      "value": 34.62020004272461
    },
    {
      "time": "2026-06-11",
      "value": 34.67500007629395
    },
    {
      "time": "2026-06-12",
      "value": 34.69980003356934
    },
    {
      "time": "2026-06-15",
      "value": 34.72080001831055
    },
    {
      "time": "2026-06-16",
      "value": 34.738000030517576
    },
    {
      "time": "2026-06-17",
      "value": 34.76640007019043
    },
    {
      "time": "2026-06-18",
      "value": 34.786000137329104
    },
    {
      "time": "2026-06-22",
      "value": 34.82120018005371
    },
    {
      "time": "2026-06-23",
      "value": 34.83680015563965
    },
    {
      "time": "2026-06-24",
      "value": 34.85580017089844
    },
    {
      "time": "2026-06-25",
      "value": 34.863600158691405
    },
    {
      "time": "2026-06-26",
      "value": 34.86140014648438
    },
    {
      "time": "2026-06-29",
      "value": 34.86580017089844
    },
    {
      "time": "2026-06-30",
      "value": 34.86860015869141
    },
    {
      "time": "2026-07-01",
      "value": 34.863000106811526
    },
    {
      "time": "2026-07-02",
      "value": 34.893200149536135
    },
    {
      "time": "2026-07-06",
      "value": 34.90400016784668
    },
    {
      "time": "2026-07-07",
      "value": 34.884600143432614
    },
    {
      "time": "2026-07-08",
      "value": 34.868400192260744
    },
    {
      "time": "2026-07-09",
      "value": 34.85160018920899
    },
    {
      "time": "2026-07-10",
      "value": 34.833600234985354
    },
    {
      "time": "2026-07-13",
      "value": 34.82920021057129
    },
    {
      "time": "2026-07-14",
      "value": 34.80920021057129
    },
    {
      "time": "2026-07-15",
      "value": 34.79260025024414
    },
    {
      "time": "2026-07-16",
      "value": 34.773800201416016
    },
    {
      "time": "2026-07-17",
      "value": 34.73540019989014
    },
    {
      "time": "2026-07-20",
      "value": 34.68660015106201
    },
    {
      "time": "2026-07-21",
      "value": 34.63940013885498
    },
    {
      "time": "2026-07-22",
      "value": 34.60280017852783
    },
    {
      "time": "2026-07-23",
      "value": 34.575600166320804
    },
    {
      "time": "2026-07-24",
      "value": 34.55200016021728
    }
  ],
  "analysis": null
}