{
  "ok": true,
  "cached": false,
  "ticker": "BP",
  "price": 43.82,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-03-19",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Energy Stocks Mixed Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-mixed-afternoon-195951492.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy Stocks Mixed Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-mixed-friday-173747758.html",
      "published": "2026-07-24"
    },
    {
      "title": "BP to sell British solar farms to Kuwait in net zero retreat",
      "publisher": "The Telegraph",
      "link": "https://finance.yahoo.com/m/6936ca50-769b-31dd-99d9-7258bdec7516/bp-to-sell-british-solar.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Energy Stocks Decline Pre-Bell Friday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-decline-pre-132237754.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Chatter: BP in Advanced Talks to Sell Lightsource to Kuwait-Backed Consortium",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/market-chatter-bp-advanced-talks-130701646.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is BP (LSE:BP.) Undervalued After Its New Q2 2026 Production Guidance?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bp-lse-bp-undervalued-q2-001820015.html",
      "published": "2026-07-24"
    },
    {
      "title": "BP (BP) Gains As Market Dips: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bp-bp-gains-market-dips-220003502.html",
      "published": "2026-07-23"
    },
    {
      "title": "EnerCom Releases Presenter Lineup for the 31st EnerCom Denver - The Energy Investment Conference, August 17-19, 2026, in Denver, Colorado",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/enercom-releases-presenter-lineup-31st-200200013.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 32,
      "high": 32.2400016784668,
      "low": 31.649999618530273,
      "close": 32.20000076293945,
      "volume": 7033600
    },
    {
      "time": "2025-07-28",
      "open": 32.31999969482422,
      "high": 32.72999954223633,
      "low": 32.310001373291016,
      "close": 32.66999816894531,
      "volume": 5528400
    },
    {
      "time": "2025-07-29",
      "open": 32.63999938964844,
      "high": 32.970001220703125,
      "low": 32.41999816894531,
      "close": 32.959999084472656,
      "volume": 4878000
    },
    {
      "time": "2025-07-30",
      "open": 32.31999969482422,
      "high": 32.4900016784668,
      "low": 31.959999084472656,
      "close": 32.25,
      "volume": 7183900
    },
    {
      "time": "2025-07-31",
      "open": 31.860000610351562,
      "high": 32.29999923706055,
      "low": 31.799999237060547,
      "close": 32.150001525878906,
      "volume": 5346000
    },
    {
      "time": "2025-08-01",
      "open": 32.040000915527344,
      "high": 32.119998931884766,
      "low": 31.59000015258789,
      "close": 31.75,
      "volume": 8591900
    },
    {
      "time": "2025-08-04",
      "open": 32.209999084472656,
      "high": 32.63999938964844,
      "low": 31.979999542236328,
      "close": 32.4900016784668,
      "volume": 13559300
    },
    {
      "time": "2025-08-05",
      "open": 32.91999816894531,
      "high": 33.599998474121094,
      "low": 32.689998626708984,
      "close": 33.599998474121094,
      "volume": 14440000
    },
    {
      "time": "2025-08-06",
      "open": 34.150001525878906,
      "high": 34.65999984741211,
      "low": 33.7400016784668,
      "close": 33.880001068115234,
      "volume": 11067700
    },
    {
      "time": "2025-08-07",
      "open": 34.209999084472656,
      "high": 34.630001068115234,
      "low": 34.099998474121094,
      "close": 34.189998626708984,
      "volume": 10582300
    },
    {
      "time": "2025-08-08",
      "open": 34.11000061035156,
      "high": 34.380001068115234,
      "low": 33.93000030517578,
      "close": 34.13999938964844,
      "volume": 6304000
    },
    {
      "time": "2025-08-11",
      "open": 34.220001220703125,
      "high": 34.34000015258789,
      "low": 33.880001068115234,
      "close": 33.95000076293945,
      "volume": 4857200
    },
    {
      "time": "2025-08-12",
      "open": 34.04999923706055,
      "high": 34.380001068115234,
      "low": 33.959999084472656,
      "close": 34.06999969482422,
      "volume": 4688900
    },
    {
      "time": "2025-08-13",
      "open": 33.939998626708984,
      "high": 34.310001373291016,
      "low": 33.91999816894531,
      "close": 34.310001373291016,
      "volume": 7190800
    },
    {
      "time": "2025-08-14",
      "open": 34,
      "high": 34.650001525878906,
      "low": 33.900001525878906,
      "close": 34.63999938964844,
      "volume": 9440700
    },
    {
      "time": "2025-08-15",
      "open": 34,
      "high": 34.630001068115234,
      "low": 33.95000076293945,
      "close": 34.33000183105469,
      "volume": 10608200
    },
    {
      "time": "2025-08-18",
      "open": 33.959999084472656,
      "high": 34.16999816894531,
      "low": 33.79999923706055,
      "close": 34.04999923706055,
      "volume": 5690400
    },
    {
      "time": "2025-08-19",
      "open": 34.029998779296875,
      "high": 34.2400016784668,
      "low": 33.720001220703125,
      "close": 33.81999969482422,
      "volume": 4965000
    },
    {
      "time": "2025-08-20",
      "open": 33.95000076293945,
      "high": 34.11000061035156,
      "low": 33.779998779296875,
      "close": 33.880001068115234,
      "volume": 6028700
    },
    {
      "time": "2025-08-21",
      "open": 33.83000183105469,
      "high": 34.060001373291016,
      "low": 33.689998626708984,
      "close": 34.04999923706055,
      "volume": 4933500
    },
    {
      "time": "2025-08-22",
      "open": 34.08000183105469,
      "high": 34.75,
      "low": 34.040000915527344,
      "close": 34.7400016784668,
      "volume": 7453900
    },
    {
      "time": "2025-08-25",
      "open": 34.61000061035156,
      "high": 35,
      "low": 34.59000015258789,
      "close": 34.970001220703125,
      "volume": 5124500
    },
    {
      "time": "2025-08-26",
      "open": 34.459999084472656,
      "high": 34.709999084472656,
      "low": 34.349998474121094,
      "close": 34.66999816894531,
      "volume": 5592000
    },
    {
      "time": "2025-08-27",
      "open": 34.470001220703125,
      "high": 35.08000183105469,
      "low": 34.45000076293945,
      "close": 34.88999938964844,
      "volume": 8118000
    },
    {
      "time": "2025-08-28",
      "open": 34.79999923706055,
      "high": 35.380001068115234,
      "low": 34.61000061035156,
      "close": 35.349998474121094,
      "volume": 7983500
    },
    {
      "time": "2025-08-29",
      "open": 35.18000030517578,
      "high": 35.41999816894531,
      "low": 35.099998474121094,
      "close": 35.22999954223633,
      "volume": 7701000
    },
    {
      "time": "2025-09-02",
      "open": 34.77000045776367,
      "high": 35.2599983215332,
      "low": 34.689998626708984,
      "close": 35.22999954223633,
      "volume": 8468600
    },
    {
      "time": "2025-09-03",
      "open": 35.08000183105469,
      "high": 35.13999938964844,
      "low": 34.40999984741211,
      "close": 34.459999084472656,
      "volume": 10263500
    },
    {
      "time": "2025-09-04",
      "open": 34.349998474121094,
      "high": 34.529998779296875,
      "low": 34.189998626708984,
      "close": 34.29999923706055,
      "volume": 6020200
    },
    {
      "time": "2025-09-05",
      "open": 34.08000183105469,
      "high": 34.18000030517578,
      "low": 33.689998626708984,
      "close": 33.93000030517578,
      "volume": 7857900
    },
    {
      "time": "2025-09-08",
      "open": 34.16999816894531,
      "high": 34.27000045776367,
      "low": 33.70000076293945,
      "close": 33.90999984741211,
      "volume": 5795300
    },
    {
      "time": "2025-09-09",
      "open": 34.4900016784668,
      "high": 34.7599983215332,
      "low": 34.06999969482422,
      "close": 34.09000015258789,
      "volume": 6604600
    },
    {
      "time": "2025-09-10",
      "open": 34.189998626708984,
      "high": 34.77000045776367,
      "low": 34.130001068115234,
      "close": 34.7599983215332,
      "volume": 5528000
    },
    {
      "time": "2025-09-11",
      "open": 34.45000076293945,
      "high": 34.720001220703125,
      "low": 34.31999969482422,
      "close": 34.470001220703125,
      "volume": 5667800
    },
    {
      "time": "2025-09-12",
      "open": 34.470001220703125,
      "high": 34.65999984741211,
      "low": 33.79999923706055,
      "close": 33.88999938964844,
      "volume": 8979900
    },
    {
      "time": "2025-09-15",
      "open": 34.189998626708984,
      "high": 34.22999954223633,
      "low": 33.970001220703125,
      "close": 34.209999084472656,
      "volume": 5805500
    },
    {
      "time": "2025-09-16",
      "open": 34.16999816894531,
      "high": 34.529998779296875,
      "low": 34.130001068115234,
      "close": 34.43000030517578,
      "volume": 4477800
    },
    {
      "time": "2025-09-17",
      "open": 34.16999816894531,
      "high": 34.5099983215332,
      "low": 34.099998474121094,
      "close": 34.29999923706055,
      "volume": 5689000
    },
    {
      "time": "2025-09-18",
      "open": 34.47999954223633,
      "high": 34.7599983215332,
      "low": 34.349998474121094,
      "close": 34.560001373291016,
      "volume": 8261100
    },
    {
      "time": "2025-09-19",
      "open": 34.2599983215332,
      "high": 34.34000015258789,
      "low": 33.91999816894531,
      "close": 34.119998931884766,
      "volume": 8052200
    },
    {
      "time": "2025-09-22",
      "open": 34.130001068115234,
      "high": 34.599998474121094,
      "low": 34.04999923706055,
      "close": 34.369998931884766,
      "volume": 9758200
    },
    {
      "time": "2025-09-23",
      "open": 34.900001525878906,
      "high": 35.29999923706055,
      "low": 34.709999084472656,
      "close": 34.7400016784668,
      "volume": 6720800
    },
    {
      "time": "2025-09-24",
      "open": 34.9900016784668,
      "high": 35.45000076293945,
      "low": 34.959999084472656,
      "close": 35.209999084472656,
      "volume": 5771400
    },
    {
      "time": "2025-09-25",
      "open": 35.099998474121094,
      "high": 35.36000061035156,
      "low": 35.06999969482422,
      "close": 35.2599983215332,
      "volume": 3971800
    },
    {
      "time": "2025-09-26",
      "open": 35.43000030517578,
      "high": 35.880001068115234,
      "low": 35.41999816894531,
      "close": 35.689998626708984,
      "volume": 6110900
    },
    {
      "time": "2025-09-29",
      "open": 35.27000045776367,
      "high": 35.29999923706055,
      "low": 34.650001525878906,
      "close": 34.75,
      "volume": 5861100
    },
    {
      "time": "2025-09-30",
      "open": 34.40999984741211,
      "high": 34.630001068115234,
      "low": 34.209999084472656,
      "close": 34.459999084472656,
      "volume": 6026800
    },
    {
      "time": "2025-10-01",
      "open": 34.65999984741211,
      "high": 34.779998779296875,
      "low": 34.459999084472656,
      "close": 34.459999084472656,
      "volume": 5595000
    },
    {
      "time": "2025-10-02",
      "open": 34.25,
      "high": 34.369998931884766,
      "low": 33.86000061035156,
      "close": 33.86000061035156,
      "volume": 5742600
    },
    {
      "time": "2025-10-03",
      "open": 34.36000061035156,
      "high": 34.41999816894531,
      "low": 34.150001525878906,
      "close": 34.15999984741211,
      "volume": 5945000
    },
    {
      "time": "2025-10-06",
      "open": 34.7599983215332,
      "high": 35.029998779296875,
      "low": 34.630001068115234,
      "close": 34.83000183105469,
      "volume": 6188600
    },
    {
      "time": "2025-10-07",
      "open": 35.029998779296875,
      "high": 35.099998474121094,
      "low": 34.4900016784668,
      "close": 34.970001220703125,
      "volume": 4764700
    },
    {
      "time": "2025-10-08",
      "open": 34.79999923706055,
      "high": 34.88999938964844,
      "low": 34.45000076293945,
      "close": 34.52000045776367,
      "volume": 5128200
    },
    {
      "time": "2025-10-09",
      "open": 34.849998474121094,
      "high": 35.029998779296875,
      "low": 34.27000045776367,
      "close": 34.290000915527344,
      "volume": 5749300
    },
    {
      "time": "2025-10-10",
      "open": 33.95000076293945,
      "high": 34.119998931884766,
      "low": 33.470001220703125,
      "close": 33.4900016784668,
      "volume": 7541000
    },
    {
      "time": "2025-10-13",
      "open": 33.70000076293945,
      "high": 33.95000076293945,
      "low": 33.59000015258789,
      "close": 33.70000076293945,
      "volume": 3902200
    },
    {
      "time": "2025-10-14",
      "open": 32.849998474121094,
      "high": 33.369998931884766,
      "low": 32.779998779296875,
      "close": 33.11000061035156,
      "volume": 8312200
    },
    {
      "time": "2025-10-15",
      "open": 33.41999816894531,
      "high": 33.599998474121094,
      "low": 33.27000045776367,
      "close": 33.34000015258789,
      "volume": 6691200
    },
    {
      "time": "2025-10-16",
      "open": 33.439998626708984,
      "high": 33.560001373291016,
      "low": 32.720001220703125,
      "close": 32.779998779296875,
      "volume": 6282300
    },
    {
      "time": "2025-10-17",
      "open": 32.93000030517578,
      "high": 33.18000030517578,
      "low": 32.880001068115234,
      "close": 33.130001068115234,
      "volume": 4877900
    },
    {
      "time": "2025-10-20",
      "open": 33.06999969482422,
      "high": 33.310001373291016,
      "low": 32.91999816894531,
      "close": 33.220001220703125,
      "volume": 5937700
    },
    {
      "time": "2025-10-21",
      "open": 33.209999084472656,
      "high": 33.439998626708984,
      "low": 33.0099983215332,
      "close": 33.15999984741211,
      "volume": 4443300
    },
    {
      "time": "2025-10-22",
      "open": 33.5099983215332,
      "high": 34.40999984741211,
      "low": 33.5,
      "close": 34.31999969482422,
      "volume": 7017600
    },
    {
      "time": "2025-10-23",
      "open": 34.95000076293945,
      "high": 35.130001068115234,
      "low": 34.75,
      "close": 35,
      "volume": 8478000
    },
    {
      "time": "2025-10-24",
      "open": 34.849998474121094,
      "high": 35.04999923706055,
      "low": 34.540000915527344,
      "close": 34.540000915527344,
      "volume": 6005400
    },
    {
      "time": "2025-10-27",
      "open": 34.77000045776367,
      "high": 34.900001525878906,
      "low": 34.599998474121094,
      "close": 34.77000045776367,
      "volume": 4173000
    },
    {
      "time": "2025-10-28",
      "open": 34.650001525878906,
      "high": 34.790000915527344,
      "low": 34.439998626708984,
      "close": 34.459999084472656,
      "volume": 5132200
    },
    {
      "time": "2025-10-29",
      "open": 34.66999816894531,
      "high": 35.470001220703125,
      "low": 34.65999984741211,
      "close": 35.20000076293945,
      "volume": 8743000
    },
    {
      "time": "2025-10-30",
      "open": 35.02000045776367,
      "high": 35.36000061035156,
      "low": 34.75,
      "close": 34.77000045776367,
      "volume": 10066400
    },
    {
      "time": "2025-10-31",
      "open": 34.86000061035156,
      "high": 35.150001525878906,
      "low": 34.59000015258789,
      "close": 35.130001068115234,
      "volume": 5818600
    },
    {
      "time": "2025-11-03",
      "open": 35.02000045776367,
      "high": 35.279998779296875,
      "low": 34.83000183105469,
      "close": 34.869998931884766,
      "volume": 5974700
    },
    {
      "time": "2025-11-04",
      "open": 35.459999084472656,
      "high": 35.61000061035156,
      "low": 34.88999938964844,
      "close": 35.119998931884766,
      "volume": 13631300
    },
    {
      "time": "2025-11-05",
      "open": 35.47999954223633,
      "high": 36.130001068115234,
      "low": 35.47999954223633,
      "close": 35.68000030517578,
      "volume": 10053600
    },
    {
      "time": "2025-11-06",
      "open": 35.61000061035156,
      "high": 36.02000045776367,
      "low": 35.59000015258789,
      "close": 35.81999969482422,
      "volume": 7098400
    },
    {
      "time": "2025-11-07",
      "open": 35.88999938964844,
      "high": 36.599998474121094,
      "low": 35.869998931884766,
      "close": 36.58000183105469,
      "volume": 6287800
    },
    {
      "time": "2025-11-10",
      "open": 36.599998474121094,
      "high": 37.119998931884766,
      "low": 36.290000915527344,
      "close": 37.119998931884766,
      "volume": 7050900
    },
    {
      "time": "2025-11-11",
      "open": 37.2400016784668,
      "high": 37.63999938964844,
      "low": 37.2400016784668,
      "close": 37.349998474121094,
      "volume": 6252600
    },
    {
      "time": "2025-11-12",
      "open": 36.84000015258789,
      "high": 37.59000015258789,
      "low": 36.72999954223633,
      "close": 36.86000061035156,
      "volume": 8383400
    },
    {
      "time": "2025-11-13",
      "open": 36.93000030517578,
      "high": 37.029998779296875,
      "low": 36.369998931884766,
      "close": 36.4900016784668,
      "volume": 5988900
    },
    {
      "time": "2025-11-14",
      "open": 36.02000045776367,
      "high": 36.529998779296875,
      "low": 35.900001525878906,
      "close": 36.529998779296875,
      "volume": 7048100
    },
    {
      "time": "2025-11-17",
      "open": 36.529998779296875,
      "high": 36.9900016784668,
      "low": 36.439998626708984,
      "close": 36.5,
      "volume": 9066700
    },
    {
      "time": "2025-11-18",
      "open": 35.939998626708984,
      "high": 36.77000045776367,
      "low": 35.91999816894531,
      "close": 36.689998626708984,
      "volume": 8211800
    },
    {
      "time": "2025-11-19",
      "open": 35.650001525878906,
      "high": 35.97999954223633,
      "low": 35.619998931884766,
      "close": 35.95000076293945,
      "volume": 7181100
    },
    {
      "time": "2025-11-20",
      "open": 36.04999923706055,
      "high": 36.40999984741211,
      "low": 35.630001068115234,
      "close": 35.720001220703125,
      "volume": 7073600
    },
    {
      "time": "2025-11-21",
      "open": 35.529998779296875,
      "high": 36.11000061035156,
      "low": 35.400001525878906,
      "close": 35.97999954223633,
      "volume": 8785400
    },
    {
      "time": "2025-11-24",
      "open": 35.63999938964844,
      "high": 35.970001220703125,
      "low": 35.41999816894531,
      "close": 35.90999984741211,
      "volume": 6694700
    },
    {
      "time": "2025-11-25",
      "open": 35.77000045776367,
      "high": 35.95000076293945,
      "low": 35.5099983215332,
      "close": 35.689998626708984,
      "volume": 5403400
    },
    {
      "time": "2025-11-26",
      "open": 35.83000183105469,
      "high": 36.11000061035156,
      "low": 35.79999923706055,
      "close": 35.93000030517578,
      "volume": 3990200
    },
    {
      "time": "2025-11-28",
      "open": 35.81999969482422,
      "high": 36.209999084472656,
      "low": 35.79999923706055,
      "close": 36.099998474121094,
      "volume": 2879500
    },
    {
      "time": "2025-12-01",
      "open": 36.38999938964844,
      "high": 36.720001220703125,
      "low": 36.34000015258789,
      "close": 36.5099983215332,
      "volume": 4773500
    },
    {
      "time": "2025-12-02",
      "open": 36.47999954223633,
      "high": 36.52000045776367,
      "low": 36.18000030517578,
      "close": 36.36000061035156,
      "volume": 3689400
    },
    {
      "time": "2025-12-03",
      "open": 36.689998626708984,
      "high": 37.2599983215332,
      "low": 36.689998626708984,
      "close": 37.2400016784668,
      "volume": 5559300
    },
    {
      "time": "2025-12-04",
      "open": 37.0099983215332,
      "high": 37.439998626708984,
      "low": 36.970001220703125,
      "close": 37.22999954223633,
      "volume": 7953700
    },
    {
      "time": "2025-12-05",
      "open": 36.20000076293945,
      "high": 36.72999954223633,
      "low": 35.790000915527344,
      "close": 35.83000183105469,
      "volume": 12362000
    },
    {
      "time": "2025-12-08",
      "open": 35.83000183105469,
      "high": 36.099998474121094,
      "low": 35.709999084472656,
      "close": 35.779998779296875,
      "volume": 8210400
    },
    {
      "time": "2025-12-09",
      "open": 35.790000915527344,
      "high": 36.02000045776367,
      "low": 35.52000045776367,
      "close": 35.54999923706055,
      "volume": 5700200
    },
    {
      "time": "2025-12-10",
      "open": 35.540000915527344,
      "high": 35.97999954223633,
      "low": 35.41999816894531,
      "close": 35.880001068115234,
      "volume": 6045700
    },
    {
      "time": "2025-12-11",
      "open": 35.720001220703125,
      "high": 35.88999938964844,
      "low": 35.459999084472656,
      "close": 35.529998779296875,
      "volume": 6257900
    },
    {
      "time": "2025-12-12",
      "open": 35.459999084472656,
      "high": 35.5099983215332,
      "low": 35.029998779296875,
      "close": 35.2599983215332,
      "volume": 6524600
    },
    {
      "time": "2025-12-15",
      "open": 35.529998779296875,
      "high": 35.529998779296875,
      "low": 34.959999084472656,
      "close": 35.25,
      "volume": 6062600
    },
    {
      "time": "2025-12-16",
      "open": 34.459999084472656,
      "high": 34.54999923706055,
      "low": 33.7400016784668,
      "close": 33.7599983215332,
      "volume": 11885400
    },
    {
      "time": "2025-12-17",
      "open": 34.5,
      "high": 34.560001373291016,
      "low": 34.119998931884766,
      "close": 34.470001220703125,
      "volume": 7160800
    },
    {
      "time": "2025-12-18",
      "open": 34.189998626708984,
      "high": 34.189998626708984,
      "low": 33.220001220703125,
      "close": 33.310001373291016,
      "volume": 15228900
    },
    {
      "time": "2025-12-19",
      "open": 33.83000183105469,
      "high": 34.09000015258789,
      "low": 33.810001373291016,
      "close": 33.939998626708984,
      "volume": 12734800
    },
    {
      "time": "2025-12-22",
      "open": 34.22999954223633,
      "high": 34.599998474121094,
      "low": 34.11000061035156,
      "close": 34.13999938964844,
      "volume": 10096000
    },
    {
      "time": "2025-12-23",
      "open": 34.5099983215332,
      "high": 34.63999938964844,
      "low": 34.45000076293945,
      "close": 34.58000183105469,
      "volume": 6844000
    },
    {
      "time": "2025-12-24",
      "open": 34.5,
      "high": 34.560001373291016,
      "low": 34.2599983215332,
      "close": 34.310001373291016,
      "volume": 3128600
    },
    {
      "time": "2025-12-26",
      "open": 34.25,
      "high": 34.34000015258789,
      "low": 34.130001068115234,
      "close": 34.27000045776367,
      "volume": 3381300
    },
    {
      "time": "2025-12-29",
      "open": 34.61000061035156,
      "high": 34.61000061035156,
      "low": 34.290000915527344,
      "close": 34.45000076293945,
      "volume": 7542400
    },
    {
      "time": "2025-12-30",
      "open": 34.650001525878906,
      "high": 34.86000061035156,
      "low": 34.63999938964844,
      "close": 34.75,
      "volume": 5378900
    },
    {
      "time": "2025-12-31",
      "open": 34.84000015258789,
      "high": 34.84000015258789,
      "low": 34.560001373291016,
      "close": 34.72999954223633,
      "volume": 4010900
    },
    {
      "time": "2026-01-02",
      "open": 35.099998474121094,
      "high": 35.849998474121094,
      "low": 35.04999923706055,
      "close": 35.83000183105469,
      "volume": 7571300
    },
    {
      "time": "2026-01-05",
      "open": 35.560001373291016,
      "high": 36.22999954223633,
      "low": 34.630001068115234,
      "close": 36.119998931884766,
      "volume": 16043800
    },
    {
      "time": "2026-01-06",
      "open": 35.310001373291016,
      "high": 35.47999954223633,
      "low": 34.34000015258789,
      "close": 34.36000061035156,
      "volume": 16255000
    },
    {
      "time": "2026-01-07",
      "open": 33.650001525878906,
      "high": 33.93000030517578,
      "low": 33.58000183105469,
      "close": 33.66999816894531,
      "volume": 12192100
    },
    {
      "time": "2026-01-08",
      "open": 33.56999969482422,
      "high": 34.209999084472656,
      "low": 33.400001525878906,
      "close": 34.130001068115234,
      "volume": 11671400
    },
    {
      "time": "2026-01-09",
      "open": 34.209999084472656,
      "high": 34.380001068115234,
      "low": 34.130001068115234,
      "close": 34.290000915527344,
      "volume": 7757700
    },
    {
      "time": "2026-01-12",
      "open": 34.31999969482422,
      "high": 34.4900016784668,
      "low": 34.060001373291016,
      "close": 34.40999984741211,
      "volume": 7163900
    },
    {
      "time": "2026-01-13",
      "open": 34.650001525878906,
      "high": 35.529998779296875,
      "low": 34.58000183105469,
      "close": 35.36000061035156,
      "volume": 9971400
    },
    {
      "time": "2026-01-14",
      "open": 34.970001220703125,
      "high": 36.290000915527344,
      "low": 34.939998626708984,
      "close": 35.81999969482422,
      "volume": 15467300
    },
    {
      "time": "2026-01-15",
      "open": 34.849998474121094,
      "high": 35.31999969482422,
      "low": 34.7400016784668,
      "close": 35.150001525878906,
      "volume": 10717100
    },
    {
      "time": "2026-01-16",
      "open": 35.40999984741211,
      "high": 35.619998931884766,
      "low": 35.290000915527344,
      "close": 35.380001068115234,
      "volume": 5279900
    },
    {
      "time": "2026-01-20",
      "open": 35.279998779296875,
      "high": 35.5,
      "low": 35.029998779296875,
      "close": 35.150001525878906,
      "volume": 6264100
    },
    {
      "time": "2026-01-21",
      "open": 35.630001068115234,
      "high": 36.099998474121094,
      "low": 35.59000015258789,
      "close": 35.91999816894531,
      "volume": 9110100
    },
    {
      "time": "2026-01-22",
      "open": 35.38999938964844,
      "high": 35.5099983215332,
      "low": 35.15999984741211,
      "close": 35.43000030517578,
      "volume": 5331100
    },
    {
      "time": "2026-01-23",
      "open": 36.439998626708984,
      "high": 36.709999084472656,
      "low": 36.119998931884766,
      "close": 36.529998779296875,
      "volume": 7875500
    },
    {
      "time": "2026-01-26",
      "open": 36.86000061035156,
      "high": 36.90999984741211,
      "low": 36.459999084472656,
      "close": 36.7599983215332,
      "volume": 5496300
    },
    {
      "time": "2026-01-27",
      "open": 37,
      "high": 37.63999938964844,
      "low": 36.90999984741211,
      "close": 37.619998931884766,
      "volume": 6159300
    },
    {
      "time": "2026-01-28",
      "open": 37.849998474121094,
      "high": 37.90999984741211,
      "low": 37.27000045776367,
      "close": 37.70000076293945,
      "volume": 6356500
    },
    {
      "time": "2026-01-29",
      "open": 38.630001068115234,
      "high": 38.88999938964844,
      "low": 37.84000015258789,
      "close": 38.040000915527344,
      "volume": 12781200
    },
    {
      "time": "2026-01-30",
      "open": 38,
      "high": 38.22999954223633,
      "low": 37.33000183105469,
      "close": 37.880001068115234,
      "volume": 11765800
    },
    {
      "time": "2026-02-02",
      "open": 37.720001220703125,
      "high": 37.95000076293945,
      "low": 37.290000915527344,
      "close": 37.70000076293945,
      "volume": 11537600
    },
    {
      "time": "2026-02-03",
      "open": 37.61000061035156,
      "high": 38.91999816894531,
      "low": 37.540000915527344,
      "close": 38.81999969482422,
      "volume": 9956200
    },
    {
      "time": "2026-02-04",
      "open": 39.220001220703125,
      "high": 39.5099983215332,
      "low": 38.900001525878906,
      "close": 39.20000076293945,
      "volume": 11183300
    },
    {
      "time": "2026-02-05",
      "open": 38.2599983215332,
      "high": 38.54999923706055,
      "low": 37.970001220703125,
      "close": 38.16999816894531,
      "volume": 10755700
    },
    {
      "time": "2026-02-06",
      "open": 38.33000183105469,
      "high": 39.189998626708984,
      "low": 38.290000915527344,
      "close": 39.0099983215332,
      "volume": 6063800
    },
    {
      "time": "2026-02-09",
      "open": 38.90999984741211,
      "high": 39.36000061035156,
      "low": 38.869998931884766,
      "close": 39.220001220703125,
      "volume": 7208400
    },
    {
      "time": "2026-02-10",
      "open": 37.0099983215332,
      "high": 37.400001525878906,
      "low": 36.150001525878906,
      "close": 36.970001220703125,
      "volume": 23286000
    },
    {
      "time": "2026-02-11",
      "open": 37.939998626708984,
      "high": 38.81999969482422,
      "low": 37.7400016784668,
      "close": 38.54999923706055,
      "volume": 13206900
    },
    {
      "time": "2026-02-12",
      "open": 38.06999969482422,
      "high": 38.150001525878906,
      "low": 36.83000183105469,
      "close": 37.189998626708984,
      "volume": 14268000
    },
    {
      "time": "2026-02-13",
      "open": 37.189998626708984,
      "high": 37.72999954223633,
      "low": 36.970001220703125,
      "close": 37.65999984741211,
      "volume": 7463000
    },
    {
      "time": "2026-02-17",
      "open": 37.63999938964844,
      "high": 37.810001373291016,
      "low": 37.04999923706055,
      "close": 37.560001373291016,
      "volume": 7289900
    },
    {
      "time": "2026-02-18",
      "open": 38.150001525878906,
      "high": 38.599998474121094,
      "low": 37.95000076293945,
      "close": 38.529998779296875,
      "volume": 10317700
    },
    {
      "time": "2026-02-19",
      "open": 39.04999923706055,
      "high": 39.5099983215332,
      "low": 38.81999969482422,
      "close": 39.0099983215332,
      "volume": 9471400
    },
    {
      "time": "2026-02-20",
      "open": 38.119998931884766,
      "high": 38.25,
      "low": 37.75,
      "close": 38.18000030517578,
      "volume": 7349100
    },
    {
      "time": "2026-02-23",
      "open": 38.310001373291016,
      "high": 38.81999969482422,
      "low": 38.130001068115234,
      "close": 38.40999984741211,
      "volume": 6291400
    },
    {
      "time": "2026-02-24",
      "open": 38.38999938964844,
      "high": 38.439998626708984,
      "low": 38.04999923706055,
      "close": 38.29999923706055,
      "volume": 7448800
    },
    {
      "time": "2026-02-25",
      "open": 38.369998931884766,
      "high": 38.369998931884766,
      "low": 37.790000915527344,
      "close": 38.09000015258789,
      "volume": 10813900
    },
    {
      "time": "2026-02-26",
      "open": 37.459999084472656,
      "high": 38.5,
      "low": 37.27000045776367,
      "close": 37.9900016784668,
      "volume": 8116800
    },
    {
      "time": "2026-02-27",
      "open": 38.79999923706055,
      "high": 38.97999954223633,
      "low": 38.369998931884766,
      "close": 38.86000061035156,
      "volume": 8312300
    },
    {
      "time": "2026-03-02",
      "open": 39.400001525878906,
      "high": 39.5099983215332,
      "low": 38.84000015258789,
      "close": 39.470001220703125,
      "volume": 15552300
    },
    {
      "time": "2026-03-03",
      "open": 39.029998779296875,
      "high": 39.560001373291016,
      "low": 38.58000183105469,
      "close": 38.86000061035156,
      "volume": 14301500
    },
    {
      "time": "2026-03-04",
      "open": 38.79999923706055,
      "high": 39.0099983215332,
      "low": 38.36000061035156,
      "close": 38.84000015258789,
      "volume": 7551100
    },
    {
      "time": "2026-03-05",
      "open": 39.279998779296875,
      "high": 39.4900016784668,
      "low": 38.93000030517578,
      "close": 39.29999923706055,
      "volume": 11974700
    },
    {
      "time": "2026-03-06",
      "open": 39.689998626708984,
      "high": 40.599998474121094,
      "low": 39.34000015258789,
      "close": 40.439998626708984,
      "volume": 23635300
    },
    {
      "time": "2026-03-09",
      "open": 40.52000045776367,
      "high": 41.20000076293945,
      "low": 40.189998626708984,
      "close": 40.650001525878906,
      "volume": 22075400
    },
    {
      "time": "2026-03-10",
      "open": 40.400001525878906,
      "high": 40.75,
      "low": 39.4900016784668,
      "close": 39.939998626708984,
      "volume": 17491500
    },
    {
      "time": "2026-03-11",
      "open": 40.599998474121094,
      "high": 41.59000015258789,
      "low": 40.400001525878906,
      "close": 41.560001373291016,
      "volume": 16385300
    },
    {
      "time": "2026-03-12",
      "open": 41.7599983215332,
      "high": 42.47999954223633,
      "low": 41.68000030517578,
      "close": 42.15999984741211,
      "volume": 15577700
    },
    {
      "time": "2026-03-13",
      "open": 42.2599983215332,
      "high": 42.83000183105469,
      "low": 42.040000915527344,
      "close": 42.66999816894531,
      "volume": 14407500
    },
    {
      "time": "2026-03-16",
      "open": 42.650001525878906,
      "high": 43.33000183105469,
      "low": 42.540000915527344,
      "close": 42.900001525878906,
      "volume": 15163100
    },
    {
      "time": "2026-03-17",
      "open": 43.66999816894531,
      "high": 44.27000045776367,
      "low": 43.5099983215332,
      "close": 43.849998474121094,
      "volume": 18098400
    },
    {
      "time": "2026-03-18",
      "open": 44.349998474121094,
      "high": 44.720001220703125,
      "low": 44.279998779296875,
      "close": 44.61000061035156,
      "volume": 16789100
    },
    {
      "time": "2026-03-19",
      "open": 45.689998626708984,
      "high": 46.790000915527344,
      "low": 45.63999938964844,
      "close": 45.86000061035156,
      "volume": 37659700
    },
    {
      "time": "2026-03-20",
      "open": 45.349998474121094,
      "high": 45.689998626708984,
      "low": 44.65999984741211,
      "close": 44.779998779296875,
      "volume": 28134400
    },
    {
      "time": "2026-03-23",
      "open": 43.029998779296875,
      "high": 43.959999084472656,
      "low": 42.68000030517578,
      "close": 43.56999969482422,
      "volume": 41426800
    },
    {
      "time": "2026-03-24",
      "open": 44.029998779296875,
      "high": 44.849998474121094,
      "low": 43.880001068115234,
      "close": 44.790000915527344,
      "volume": 20145500
    },
    {
      "time": "2026-03-25",
      "open": 44.84000015258789,
      "high": 45.650001525878906,
      "low": 44.779998779296875,
      "close": 45.40999984741211,
      "volume": 11676600
    },
    {
      "time": "2026-03-26",
      "open": 45.72999954223633,
      "high": 46.68000030517578,
      "low": 45.650001525878906,
      "close": 46.16999816894531,
      "volume": 18824300
    },
    {
      "time": "2026-03-27",
      "open": 46.060001373291016,
      "high": 46.75,
      "low": 45.91999816894531,
      "close": 46.68000030517578,
      "volume": 15921300
    },
    {
      "time": "2026-03-30",
      "open": 47.290000915527344,
      "high": 47.65999984741211,
      "low": 46.81999969482422,
      "close": 47.349998474121094,
      "volume": 22732400
    },
    {
      "time": "2026-03-31",
      "open": 48.099998474121094,
      "high": 48.27000045776367,
      "low": 45.970001220703125,
      "close": 47,
      "volume": 32813200
    },
    {
      "time": "2026-04-01",
      "open": 47.09000015258789,
      "high": 47.41999816894531,
      "low": 45.560001373291016,
      "close": 46.16999816894531,
      "volume": 36898300
    },
    {
      "time": "2026-04-02",
      "open": 47.689998626708984,
      "high": 47.9900016784668,
      "low": 46.650001525878906,
      "close": 47.119998931884766,
      "volume": 29980700
    },
    {
      "time": "2026-04-06",
      "open": 47.22999954223633,
      "high": 47.5099983215332,
      "low": 46.77000045776367,
      "close": 47.47999954223633,
      "volume": 7255600
    },
    {
      "time": "2026-04-07",
      "open": 47.09000015258789,
      "high": 47.77000045776367,
      "low": 47.040000915527344,
      "close": 47.2400016784668,
      "volume": 11640000
    },
    {
      "time": "2026-04-08",
      "open": 44.70000076293945,
      "high": 45.97999954223633,
      "low": 44.16999816894531,
      "close": 45.88999938964844,
      "volume": 18874400
    },
    {
      "time": "2026-04-09",
      "open": 46.29999923706055,
      "high": 47.209999084472656,
      "low": 45.58000183105469,
      "close": 45.900001525878906,
      "volume": 13730200
    },
    {
      "time": "2026-04-10",
      "open": 45.88999938964844,
      "high": 46.529998779296875,
      "low": 45.869998931884766,
      "close": 46.439998626708984,
      "volume": 9183900
    },
    {
      "time": "2026-04-13",
      "open": 46.720001220703125,
      "high": 47,
      "low": 46.209999084472656,
      "close": 46.439998626708984,
      "volume": 7117600
    },
    {
      "time": "2026-04-14",
      "open": 46.58000183105469,
      "high": 46.599998474121094,
      "low": 45.779998779296875,
      "close": 46.16999816894531,
      "volume": 9564800
    },
    {
      "time": "2026-04-15",
      "open": 45.95000076293945,
      "high": 46.38999938964844,
      "low": 45.70000076293945,
      "close": 46.119998931884766,
      "volume": 11911700
    },
    {
      "time": "2026-04-16",
      "open": 46.31999969482422,
      "high": 47.880001068115234,
      "low": 46.20000076293945,
      "close": 47.630001068115234,
      "volume": 11785400
    },
    {
      "time": "2026-04-17",
      "open": 44.599998474121094,
      "high": 44.779998779296875,
      "low": 43.34000015258789,
      "close": 44.59000015258789,
      "volume": 17580300
    },
    {
      "time": "2026-04-20",
      "open": 44.93000030517578,
      "high": 45.400001525878906,
      "low": 44.83000183105469,
      "close": 45.119998931884766,
      "volume": 6834100
    },
    {
      "time": "2026-04-21",
      "open": 45.43000030517578,
      "high": 46.0099983215332,
      "low": 45.310001373291016,
      "close": 45.90999984741211,
      "volume": 7274700
    },
    {
      "time": "2026-04-22",
      "open": 46.59000015258789,
      "high": 46.70000076293945,
      "low": 46.22999954223633,
      "close": 46.369998931884766,
      "volume": 6812700
    },
    {
      "time": "2026-04-23",
      "open": 46.41999816894531,
      "high": 46.58000183105469,
      "low": 45.939998626708984,
      "close": 46.349998474121094,
      "volume": 10117200
    },
    {
      "time": "2026-04-24",
      "open": 46.369998931884766,
      "high": 46.439998626708984,
      "low": 45.900001525878906,
      "close": 46.25,
      "volume": 6155100
    },
    {
      "time": "2026-04-27",
      "open": 46.72999954223633,
      "high": 46.959999084472656,
      "low": 45.93000030517578,
      "close": 45.970001220703125,
      "volume": 9243400
    },
    {
      "time": "2026-04-28",
      "open": 46.5,
      "high": 46.900001525878906,
      "low": 46.130001068115234,
      "close": 46.349998474121094,
      "volume": 12982100
    },
    {
      "time": "2026-04-29",
      "open": 46.790000915527344,
      "high": 46.86000061035156,
      "low": 46.18000030517578,
      "close": 46.79999923706055,
      "volume": 13815400
    },
    {
      "time": "2026-04-30",
      "open": 46.7400016784668,
      "high": 47.65999984741211,
      "low": 46.5099983215332,
      "close": 47.380001068115234,
      "volume": 10959300
    },
    {
      "time": "2026-05-01",
      "open": 47.08000183105469,
      "high": 47.150001525878906,
      "low": 45.97999954223633,
      "close": 46.40999984741211,
      "volume": 11779000
    },
    {
      "time": "2026-05-04",
      "open": 46.41999816894531,
      "high": 47.09000015258789,
      "low": 46.04999923706055,
      "close": 46.939998626708984,
      "volume": 6705800
    },
    {
      "time": "2026-05-05",
      "open": 46.41999816894531,
      "high": 46.849998474121094,
      "low": 46.0099983215332,
      "close": 46.5,
      "volume": 7368600
    },
    {
      "time": "2026-05-06",
      "open": 44.970001220703125,
      "high": 45.15999984741211,
      "low": 44.529998779296875,
      "close": 44.630001068115234,
      "volume": 11979700
    },
    {
      "time": "2026-05-07",
      "open": 44.18000030517578,
      "high": 44.189998626708984,
      "low": 43.400001525878906,
      "close": 43.810001373291016,
      "volume": 9606800
    },
    {
      "time": "2026-05-08",
      "open": 43.939998626708984,
      "high": 43.95000076293945,
      "low": 43.220001220703125,
      "close": 43.34000015258789,
      "volume": 10272900
    },
    {
      "time": "2026-05-11",
      "open": 44.040000915527344,
      "high": 44.45000076293945,
      "low": 43.869998931884766,
      "close": 44.220001220703125,
      "volume": 6608400
    },
    {
      "time": "2026-05-12",
      "open": 44.290000915527344,
      "high": 44.540000915527344,
      "low": 44.18000030517578,
      "close": 44.400001525878906,
      "volume": 4594800
    },
    {
      "time": "2026-05-13",
      "open": 44.25,
      "high": 44.29999923706055,
      "low": 43.900001525878906,
      "close": 44.13999938964844,
      "volume": 4760900
    },
    {
      "time": "2026-05-14",
      "open": 44.13999938964844,
      "high": 44.400001525878906,
      "low": 44.029998779296875,
      "close": 44.119998931884766,
      "volume": 4697200
    },
    {
      "time": "2026-05-15",
      "open": 43.880001068115234,
      "high": 44.38999938964844,
      "low": 43.72999954223633,
      "close": 44.349998474121094,
      "volume": 5380500
    },
    {
      "time": "2026-05-18",
      "open": 44.84000015258789,
      "high": 45.88999938964844,
      "low": 44.34000015258789,
      "close": 45.689998626708984,
      "volume": 8687700
    },
    {
      "time": "2026-05-19",
      "open": 45.93000030517578,
      "high": 46.20000076293945,
      "low": 45.400001525878906,
      "close": 46.13999938964844,
      "volume": 4918000
    },
    {
      "time": "2026-05-20",
      "open": 45.790000915527344,
      "high": 46.25,
      "low": 45.02000045776367,
      "close": 45.130001068115234,
      "volume": 8178800
    },
    {
      "time": "2026-05-21",
      "open": 45.72999954223633,
      "high": 45.849998474121094,
      "low": 44.630001068115234,
      "close": 44.869998931884766,
      "volume": 6417700
    },
    {
      "time": "2026-05-22",
      "open": 44.4900016784668,
      "high": 44.79999923706055,
      "low": 44.0099983215332,
      "close": 44.36000061035156,
      "volume": 5083300
    },
    {
      "time": "2026-05-26",
      "open": 42.5,
      "high": 42.7599983215332,
      "low": 42.06999969482422,
      "close": 42.650001525878906,
      "volume": 25441100
    },
    {
      "time": "2026-05-27",
      "open": 41.47999954223633,
      "high": 41.689998626708984,
      "low": 41.15999984741211,
      "close": 41.650001525878906,
      "volume": 18143400
    },
    {
      "time": "2026-05-28",
      "open": 41.81999969482422,
      "high": 41.959999084472656,
      "low": 41.119998931884766,
      "close": 41.59000015258789,
      "volume": 10903100
    },
    {
      "time": "2026-05-29",
      "open": 41.63999938964844,
      "high": 42.279998779296875,
      "low": 41.459999084472656,
      "close": 41.869998931884766,
      "volume": 11684100
    },
    {
      "time": "2026-06-01",
      "open": 42.560001373291016,
      "high": 43.540000915527344,
      "low": 42.470001220703125,
      "close": 42.939998626708984,
      "volume": 9969600
    },
    {
      "time": "2026-06-02",
      "open": 42.7400016784668,
      "high": 43.5,
      "low": 42.720001220703125,
      "close": 43.400001525878906,
      "volume": 7424200
    },
    {
      "time": "2026-06-03",
      "open": 43.900001525878906,
      "high": 44.11000061035156,
      "low": 43.63999938964844,
      "close": 43.68000030517578,
      "volume": 5125300
    },
    {
      "time": "2026-06-04",
      "open": 43.41999816894531,
      "high": 44.060001373291016,
      "low": 43.310001373291016,
      "close": 44.040000915527344,
      "volume": 5679300
    },
    {
      "time": "2026-06-05",
      "open": 43.83000183105469,
      "high": 43.95000076293945,
      "low": 42.939998626708984,
      "close": 42.970001220703125,
      "volume": 6845300
    },
    {
      "time": "2026-06-08",
      "open": 43.7400016784668,
      "high": 44.029998779296875,
      "low": 43.4900016784668,
      "close": 43.720001220703125,
      "volume": 4962400
    },
    {
      "time": "2026-06-09",
      "open": 43.38999938964844,
      "high": 43.41999816894531,
      "low": 42.0099983215332,
      "close": 42.66999816894531,
      "volume": 7780700
    },
    {
      "time": "2026-06-10",
      "open": 42.939998626708984,
      "high": 43.7400016784668,
      "low": 42.900001525878906,
      "close": 42.95000076293945,
      "volume": 7558600
    },
    {
      "time": "2026-06-11",
      "open": 44.130001068115234,
      "high": 44.15999984741211,
      "low": 42.619998931884766,
      "close": 42.68000030517578,
      "volume": 7863500
    },
    {
      "time": "2026-06-12",
      "open": 42.22999954223633,
      "high": 43.11000061035156,
      "low": 42.209999084472656,
      "close": 42.779998779296875,
      "volume": 6972400
    },
    {
      "time": "2026-06-15",
      "open": 41.0099983215332,
      "high": 41.77000045776367,
      "low": 40.93000030517578,
      "close": 41.59000015258789,
      "volume": 7507300
    },
    {
      "time": "2026-06-16",
      "open": 41.310001373291016,
      "high": 41.459999084472656,
      "low": 41.06999969482422,
      "close": 41.150001525878906,
      "volume": 6546000
    },
    {
      "time": "2026-06-17",
      "open": 40.97999954223633,
      "high": 41.08000183105469,
      "low": 39.97999954223633,
      "close": 40.13999938964844,
      "volume": 10587200
    },
    {
      "time": "2026-06-18",
      "open": 39.25,
      "high": 39.29999923706055,
      "low": 38.72999954223633,
      "close": 39.099998474121094,
      "volume": 14304700
    },
    {
      "time": "2026-06-22",
      "open": 39.849998474121094,
      "high": 39.849998474121094,
      "low": 39.209999084472656,
      "close": 39.779998779296875,
      "volume": 10117500
    },
    {
      "time": "2026-06-23",
      "open": 39.34000015258789,
      "high": 39.61000061035156,
      "low": 39.16999816894531,
      "close": 39.33000183105469,
      "volume": 9215000
    },
    {
      "time": "2026-06-24",
      "open": 38.04999923706055,
      "high": 38.36000061035156,
      "low": 37.68000030517578,
      "close": 37.86000061035156,
      "volume": 12559200
    },
    {
      "time": "2026-06-25",
      "open": 37.45000076293945,
      "high": 38.15999984741211,
      "low": 37.349998474121094,
      "close": 37.720001220703125,
      "volume": 9998600
    },
    {
      "time": "2026-06-26",
      "open": 37.61000061035156,
      "high": 37.650001525878906,
      "low": 37.040000915527344,
      "close": 37.130001068115234,
      "volume": 10661200
    },
    {
      "time": "2026-06-29",
      "open": 37.459999084472656,
      "high": 37.709999084472656,
      "low": 37.279998779296875,
      "close": 37.349998474121094,
      "volume": 17688400
    },
    {
      "time": "2026-06-30",
      "open": 37.31999969482422,
      "high": 37.40999984741211,
      "low": 36.90999984741211,
      "close": 36.95000076293945,
      "volume": 17244000
    },
    {
      "time": "2026-07-01",
      "open": 36.220001220703125,
      "high": 36.4900016784668,
      "low": 36.040000915527344,
      "close": 36.150001525878906,
      "volume": 9446300
    },
    {
      "time": "2026-07-02",
      "open": 37.09000015258789,
      "high": 37.5,
      "low": 36.970001220703125,
      "close": 37.400001525878906,
      "volume": 21304800
    },
    {
      "time": "2026-07-06",
      "open": 37.369998931884766,
      "high": 37.630001068115234,
      "low": 37.2599983215332,
      "close": 37.38999938964844,
      "volume": 9123900
    },
    {
      "time": "2026-07-07",
      "open": 37.970001220703125,
      "high": 38.7400016784668,
      "low": 37.7400016784668,
      "close": 38.61000061035156,
      "volume": 9847000
    },
    {
      "time": "2026-07-08",
      "open": 39.02000045776367,
      "high": 39.380001068115234,
      "low": 38.7599983215332,
      "close": 39.209999084472656,
      "volume": 9643600
    },
    {
      "time": "2026-07-09",
      "open": 38.869998931884766,
      "high": 38.97999954223633,
      "low": 38.459999084472656,
      "close": 38.54999923706055,
      "volume": 5908200
    },
    {
      "time": "2026-07-10",
      "open": 38.66999816894531,
      "high": 39.22999954223633,
      "low": 38.529998779296875,
      "close": 39.20000076293945,
      "volume": 6980500
    },
    {
      "time": "2026-07-13",
      "open": 39.9900016784668,
      "high": 41.040000915527344,
      "low": 39.90999984741211,
      "close": 40.83000183105469,
      "volume": 10299800
    },
    {
      "time": "2026-07-14",
      "open": 41.34000015258789,
      "high": 41.599998474121094,
      "low": 40.9900016784668,
      "close": 41.400001525878906,
      "volume": 10192500
    },
    {
      "time": "2026-07-15",
      "open": 41.54999923706055,
      "high": 41.63999938964844,
      "low": 40.95000076293945,
      "close": 41.33000183105469,
      "volume": 5345400
    },
    {
      "time": "2026-07-16",
      "open": 41.349998474121094,
      "high": 41.47999954223633,
      "low": 40.880001068115234,
      "close": 41.08000183105469,
      "volume": 6170800
    },
    {
      "time": "2026-07-17",
      "open": 41.790000915527344,
      "high": 41.970001220703125,
      "low": 41.369998931884766,
      "close": 41.900001525878906,
      "volume": 5362600
    },
    {
      "time": "2026-07-20",
      "open": 41.63999938964844,
      "high": 42.189998626708984,
      "low": 41.47999954223633,
      "close": 42,
      "volume": 5300300
    },
    {
      "time": "2026-07-21",
      "open": 42.290000915527344,
      "high": 42.77000045776367,
      "low": 42.189998626708984,
      "close": 42.7599983215332,
      "volume": 5310800
    },
    {
      "time": "2026-07-22",
      "open": 43.22999954223633,
      "high": 43.54999923706055,
      "low": 43.18000030517578,
      "close": 43.31999969482422,
      "volume": 7739200
    },
    {
      "time": "2026-07-23",
      "open": 44.27000045776367,
      "high": 44.45000076293945,
      "low": 43.810001373291016,
      "close": 43.93000030517578,
      "volume": 7586800
    },
    {
      "time": "2026-07-24",
      "open": 43.939998626708984,
      "high": 44.29499816894531,
      "low": 43.64500045776367,
      "close": 43.81999969482422,
      "volume": 5338224
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.13699981689453
    },
    {
      "time": "2025-10-06",
      "value": 34.18959983825684
    },
    {
      "time": "2025-10-07",
      "value": 34.23559989929199
    },
    {
      "time": "2025-10-08",
      "value": 34.26679992675781
    },
    {
      "time": "2025-10-09",
      "value": 34.30759994506836
    },
    {
      "time": "2025-10-10",
      "value": 34.334399948120115
    },
    {
      "time": "2025-10-13",
      "value": 34.37339996337891
    },
    {
      "time": "2025-10-14",
      "value": 34.385799942016604
    },
    {
      "time": "2025-10-15",
      "value": 34.38059997558594
    },
    {
      "time": "2025-10-16",
      "value": 34.35859992980957
    },
    {
      "time": "2025-10-17",
      "value": 34.3373999786377
    },
    {
      "time": "2025-10-20",
      "value": 34.31900001525879
    },
    {
      "time": "2025-10-21",
      "value": 34.303199996948244
    },
    {
      "time": "2025-10-22",
      "value": 34.30819999694824
    },
    {
      "time": "2025-10-23",
      "value": 34.32199996948242
    },
    {
      "time": "2025-10-24",
      "value": 34.32
    },
    {
      "time": "2025-10-27",
      "value": 34.32879997253418
    },
    {
      "time": "2025-10-28",
      "value": 34.33699996948242
    },
    {
      "time": "2025-10-29",
      "value": 34.364599990844724
    },
    {
      "time": "2025-10-30",
      "value": 34.38239997863769
    },
    {
      "time": "2025-10-31",
      "value": 34.40400001525879
    },
    {
      "time": "2025-11-03",
      "value": 34.40659996032715
    },
    {
      "time": "2025-11-04",
      "value": 34.40959991455078
    },
    {
      "time": "2025-11-05",
      "value": 34.42979995727539
    },
    {
      "time": "2025-11-06",
      "value": 34.448399963378904
    },
    {
      "time": "2025-11-07",
      "value": 34.473000030517575
    },
    {
      "time": "2025-11-10",
      "value": 34.51080001831055
    },
    {
      "time": "2025-11-11",
      "value": 34.553199996948244
    },
    {
      "time": "2025-11-12",
      "value": 34.60120002746582
    },
    {
      "time": "2025-11-13",
      "value": 34.64500007629395
    },
    {
      "time": "2025-11-14",
      "value": 34.69700004577637
    },
    {
      "time": "2025-11-17",
      "value": 34.74880004882812
    },
    {
      "time": "2025-11-18",
      "value": 34.80080001831055
    },
    {
      "time": "2025-11-19",
      "value": 34.824600067138675
    },
    {
      "time": "2025-11-20",
      "value": 34.849600067138674
    },
    {
      "time": "2025-11-21",
      "value": 34.89140007019043
    },
    {
      "time": "2025-11-24",
      "value": 34.92540008544922
    },
    {
      "time": "2025-11-25",
      "value": 34.95060005187988
    },
    {
      "time": "2025-11-26",
      "value": 34.98320007324219
    },
    {
      "time": "2025-11-28",
      "value": 35.01400001525879
    },
    {
      "time": "2025-12-01",
      "value": 35.06180000305176
    },
    {
      "time": "2025-12-02",
      "value": 35.10160003662109
    },
    {
      "time": "2025-12-03",
      "value": 35.15160003662109
    },
    {
      "time": "2025-12-04",
      "value": 35.19200004577637
    },
    {
      "time": "2025-12-05",
      "value": 35.203400115966794
    },
    {
      "time": "2025-12-08",
      "value": 35.205200119018556
    },
    {
      "time": "2025-12-09",
      "value": 35.22120010375976
    },
    {
      "time": "2025-12-10",
      "value": 35.249600143432616
    },
    {
      "time": "2025-12-11",
      "value": 35.2710001373291
    },
    {
      "time": "2025-12-12",
      "value": 35.299000091552735
    },
    {
      "time": "2025-12-15",
      "value": 35.32080009460449
    },
    {
      "time": "2025-12-16",
      "value": 35.29940002441406
    },
    {
      "time": "2025-12-17",
      "value": 35.289400024414064
    },
    {
      "time": "2025-12-18",
      "value": 35.26520004272461
    },
    {
      "time": "2025-12-19",
      "value": 35.25819999694824
    },
    {
      "time": "2025-12-22",
      "value": 35.27119995117187
    },
    {
      "time": "2025-12-23",
      "value": 35.28879997253418
    },
    {
      "time": "2025-12-24",
      "value": 35.31279998779297
    },
    {
      "time": "2025-12-26",
      "value": 35.33139999389648
    },
    {
      "time": "2025-12-29",
      "value": 35.36480003356934
    },
    {
      "time": "2025-12-30",
      "value": 35.39720001220703
    },
    {
      "time": "2025-12-31",
      "value": 35.427399978637695
    },
    {
      "time": "2026-01-02",
      "value": 35.480800018310546
    },
    {
      "time": "2026-01-05",
      "value": 35.516800003051756
    },
    {
      "time": "2026-01-06",
      "value": 35.50400001525879
    },
    {
      "time": "2026-01-07",
      "value": 35.48659996032715
    },
    {
      "time": "2026-01-08",
      "value": 35.47379997253418
    },
    {
      "time": "2026-01-09",
      "value": 35.47040000915527
    },
    {
      "time": "2026-01-12",
      "value": 35.45459999084473
    },
    {
      "time": "2026-01-13",
      "value": 35.46639999389649
    },
    {
      "time": "2026-01-14",
      "value": 35.48019996643066
    },
    {
      "time": "2026-01-15",
      "value": 35.48580001831055
    },
    {
      "time": "2026-01-16",
      "value": 35.49100006103516
    },
    {
      "time": "2026-01-20",
      "value": 35.48040008544922
    },
    {
      "time": "2026-01-21",
      "value": 35.48240005493164
    },
    {
      "time": "2026-01-22",
      "value": 35.459400024414066
    },
    {
      "time": "2026-01-23",
      "value": 35.447600021362305
    },
    {
      "time": "2026-01-26",
      "value": 35.435800018310545
    },
    {
      "time": "2026-01-27",
      "value": 35.45099998474121
    },
    {
      "time": "2026-01-28",
      "value": 35.475199966430665
    },
    {
      "time": "2026-01-29",
      "value": 35.505400009155274
    },
    {
      "time": "2026-01-30",
      "value": 35.53300003051758
    },
    {
      "time": "2026-02-02",
      "value": 35.55320007324219
    },
    {
      "time": "2026-02-03",
      "value": 35.610600051879885
    },
    {
      "time": "2026-02-04",
      "value": 35.68020004272461
    },
    {
      "time": "2026-02-05",
      "value": 35.72400001525879
    },
    {
      "time": "2026-02-06",
      "value": 35.78599998474121
    },
    {
      "time": "2026-02-09",
      "value": 35.856600036621096
    },
    {
      "time": "2026-02-10",
      "value": 35.87740005493164
    },
    {
      "time": "2026-02-11",
      "value": 35.92640007019043
    },
    {
      "time": "2026-02-12",
      "value": 35.94000007629395
    },
    {
      "time": "2026-02-13",
      "value": 35.96600006103515
    },
    {
      "time": "2026-02-17",
      "value": 35.97240005493164
    },
    {
      "time": "2026-02-18",
      "value": 35.99840003967285
    },
    {
      "time": "2026-02-19",
      "value": 36.06199996948242
    },
    {
      "time": "2026-02-20",
      "value": 36.11
    },
    {
      "time": "2026-02-23",
      "value": 36.16720001220703
    },
    {
      "time": "2026-02-24",
      "value": 36.21559997558594
    },
    {
      "time": "2026-02-25",
      "value": 36.266800003051756
    },
    {
      "time": "2026-02-26",
      "value": 36.32140007019043
    },
    {
      "time": "2026-02-27",
      "value": 36.39360008239746
    },
    {
      "time": "2026-03-02",
      "value": 36.50780014038086
    },
    {
      "time": "2026-03-03",
      "value": 36.59560012817383
    },
    {
      "time": "2026-03-04",
      "value": 36.70620010375976
    },
    {
      "time": "2026-03-05",
      "value": 36.8134001159668
    },
    {
      "time": "2026-03-06",
      "value": 36.939400100708006
    },
    {
      "time": "2026-03-09",
      "value": 37.060800094604495
    },
    {
      "time": "2026-03-10",
      "value": 37.17340003967285
    },
    {
      "time": "2026-03-11",
      "value": 37.3192000579834
    },
    {
      "time": "2026-03-12",
      "value": 37.47340003967285
    },
    {
      "time": "2026-03-13",
      "value": 37.63180000305176
    },
    {
      "time": "2026-03-16",
      "value": 37.79520004272461
    },
    {
      "time": "2026-03-17",
      "value": 37.95559997558594
    },
    {
      "time": "2026-03-18",
      "value": 38.12540000915527
    },
    {
      "time": "2026-03-19",
      "value": 38.355400009155275
    },
    {
      "time": "2026-03-20",
      "value": 38.57760002136231
    },
    {
      "time": "2026-03-23",
      "value": 38.766399993896485
    },
    {
      "time": "2026-03-24",
      "value": 38.976399993896486
    },
    {
      "time": "2026-03-25",
      "value": 39.196399993896485
    },
    {
      "time": "2026-03-26",
      "value": 39.41259994506836
    },
    {
      "time": "2026-03-27",
      "value": 39.62979995727539
    },
    {
      "time": "2026-03-30",
      "value": 39.873799896240236
    },
    {
      "time": "2026-03-31",
      "value": 40.10619987487793
    },
    {
      "time": "2026-04-01",
      "value": 40.32659980773926
    },
    {
      "time": "2026-04-02",
      "value": 40.550599822998045
    },
    {
      "time": "2026-04-06",
      "value": 40.79159980773926
    },
    {
      "time": "2026-04-07",
      "value": 41.00579986572266
    },
    {
      "time": "2026-04-08",
      "value": 41.18839988708496
    },
    {
      "time": "2026-04-09",
      "value": 41.35399993896485
    },
    {
      "time": "2026-04-10",
      "value": 41.52879989624024
    },
    {
      "time": "2026-04-13",
      "value": 41.69679985046387
    },
    {
      "time": "2026-04-14",
      "value": 41.86259979248047
    },
    {
      "time": "2026-04-15",
      "value": 42.030999755859376
    },
    {
      "time": "2026-04-16",
      "value": 42.207199783325194
    },
    {
      "time": "2026-04-17",
      "value": 42.31499977111817
    },
    {
      "time": "2026-04-20",
      "value": 42.453999786376954
    },
    {
      "time": "2026-04-21",
      "value": 42.59199981689453
    },
    {
      "time": "2026-04-22",
      "value": 42.73499977111816
    },
    {
      "time": "2026-04-23",
      "value": 42.922599716186525
    },
    {
      "time": "2026-04-24",
      "value": 43.07659973144531
    },
    {
      "time": "2026-04-27",
      "value": 43.252199783325196
    },
    {
      "time": "2026-04-28",
      "value": 43.42599975585937
    },
    {
      "time": "2026-04-29",
      "value": 43.61079971313477
    },
    {
      "time": "2026-04-30",
      "value": 43.787799758911135
    },
    {
      "time": "2026-05-01",
      "value": 43.935799789428714
    },
    {
      "time": "2026-05-04",
      "value": 44.110999755859375
    },
    {
      "time": "2026-05-05",
      "value": 44.272799758911134
    },
    {
      "time": "2026-05-06",
      "value": 44.399399795532226
    },
    {
      "time": "2026-05-07",
      "value": 44.513799819946286
    },
    {
      "time": "2026-05-08",
      "value": 44.62079978942871
    },
    {
      "time": "2026-05-11",
      "value": 44.72799980163574
    },
    {
      "time": "2026-05-12",
      "value": 44.82659980773926
    },
    {
      "time": "2026-05-13",
      "value": 44.932199783325196
    },
    {
      "time": "2026-05-14",
      "value": 45.037799758911135
    },
    {
      "time": "2026-05-15",
      "value": 45.13879974365234
    },
    {
      "time": "2026-05-18",
      "value": 45.243799743652346
    },
    {
      "time": "2026-05-19",
      "value": 45.35359970092773
    },
    {
      "time": "2026-05-20",
      "value": 45.45739974975586
    },
    {
      "time": "2026-05-21",
      "value": 45.52359970092773
    },
    {
      "time": "2026-05-22",
      "value": 45.56759971618652
    },
    {
      "time": "2026-05-26",
      "value": 45.567199783325194
    },
    {
      "time": "2026-05-27",
      "value": 45.542199783325195
    },
    {
      "time": "2026-05-28",
      "value": 45.49699981689453
    },
    {
      "time": "2026-05-29",
      "value": 45.442199783325194
    },
    {
      "time": "2026-06-01",
      "value": 45.38379974365235
    },
    {
      "time": "2026-06-02",
      "value": 45.35619979858399
    },
    {
      "time": "2026-06-03",
      "value": 45.35839981079101
    },
    {
      "time": "2026-06-04",
      "value": 45.34339981079101
    },
    {
      "time": "2026-06-05",
      "value": 45.294599838256836
    },
    {
      "time": "2026-06-08",
      "value": 45.24559989929199
    },
    {
      "time": "2026-06-09",
      "value": 45.16539985656738
    },
    {
      "time": "2026-06-10",
      "value": 45.07739990234375
    },
    {
      "time": "2026-06-11",
      "value": 44.990999908447264
    },
    {
      "time": "2026-06-12",
      "value": 44.9231999206543
    },
    {
      "time": "2026-06-15",
      "value": 44.81259994506836
    },
    {
      "time": "2026-06-16",
      "value": 44.68599998474121
    },
    {
      "time": "2026-06-17",
      "value": 44.543999938964845
    },
    {
      "time": "2026-06-18",
      "value": 44.4081999206543
    },
    {
      "time": "2026-06-22",
      "value": 44.28579986572266
    },
    {
      "time": "2026-06-23",
      "value": 44.14359992980957
    },
    {
      "time": "2026-06-24",
      "value": 43.971999969482425
    },
    {
      "time": "2026-06-25",
      "value": 43.80300003051758
    },
    {
      "time": "2026-06-26",
      "value": 43.62320007324219
    },
    {
      "time": "2026-06-29",
      "value": 43.417600021362304
    },
    {
      "time": "2026-06-30",
      "value": 43.26480003356934
    },
    {
      "time": "2026-07-01",
      "value": 43.085400085449216
    },
    {
      "time": "2026-07-02",
      "value": 42.91520011901856
    },
    {
      "time": "2026-07-06",
      "value": 42.73560012817383
    },
    {
      "time": "2026-07-07",
      "value": 42.580800170898435
    },
    {
      "time": "2026-07-08",
      "value": 42.44000015258789
    },
    {
      "time": "2026-07-09",
      "value": 42.29160011291504
    },
    {
      "time": "2026-07-10",
      "value": 42.14860015869141
    },
    {
      "time": "2026-07-13",
      "value": 42.02920021057129
    },
    {
      "time": "2026-07-14",
      "value": 41.90960021972656
    },
    {
      "time": "2026-07-15",
      "value": 41.808000259399414
    },
    {
      "time": "2026-07-16",
      "value": 41.69080032348633
    },
    {
      "time": "2026-07-17",
      "value": 41.598800354003906
    },
    {
      "time": "2026-07-20",
      "value": 41.546200332641604
    },
    {
      "time": "2026-07-21",
      "value": 41.525200271606444
    },
    {
      "time": "2026-07-22",
      "value": 41.52480026245117
    },
    {
      "time": "2026-07-23",
      "value": 41.51900024414063
    },
    {
      "time": "2026-07-24",
      "value": 41.50740020751953
    }
  ],
  "analysis": null
}