{
  "ok": true,
  "cached": false,
  "ticker": "BTC",
  "price": 28.37,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-18",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Look Out Below When the Price Isn’t Right",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/4b2d7215-8d52-3342-bdbe-3db715aad58a/look-out-below-when-the-price.html",
      "published": "2026-07-16"
    },
    {
      "title": "BTC Digital (BTCT) Announces Private Placement",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/crypto/articles/btc-digital-btct-announces-private-092836193.html",
      "published": "2026-07-09"
    },
    {
      "title": "Is the Bitcoin ETF Boom Losing Momentum?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/crypto/articles/bitcoin-etf-boom-losing-momentum-162100104.html",
      "published": "2026-07-06"
    },
    {
      "title": "Trump discloses over $1.4 billion in crypto income in 2025 filing",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/crypto/articles/trump-discloses-over-1-4-123202479.html",
      "published": "2026-07-01"
    },
    {
      "title": "Top Premarket Gainers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-premarket-gainers-110700259.html",
      "published": "2026-06-30"
    },
    {
      "title": "BTC Digital Closes Private Placement, Receives $7 Million in Initial Proceeds; Shares Surge Pre-Bell",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/crypto/articles/btc-digital-closes-private-placement-084303519.html",
      "published": "2026-06-30"
    },
    {
      "title": "BTCT, CTNT, PAVS: Why These Stocks Posted Double-Digit Gains After-Hours Today",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/8a569741-75e5-3712-8253-00a42492ae44/btct%2C-ctnt%2C-pavs%3A-why-these.html",
      "published": "2026-06-30"
    },
    {
      "title": "Why Is BTCT Stock Falling Today?",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/501d8aa3-9db0-302d-8977-6d1d4b2184ef/why-is-btct-stock-falling.html",
      "published": "2026-06-26"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 51.52000045776367,
      "high": 51.89500045776367,
      "low": 50.95000076293945,
      "close": 51.77000045776367,
      "volume": 1369400
    },
    {
      "time": "2025-07-28",
      "open": 52.56999969482422,
      "high": 52.790000915527344,
      "low": 52.01499938964844,
      "close": 52.33000183105469,
      "volume": 1205800
    },
    {
      "time": "2025-07-29",
      "open": 52.709999084472656,
      "high": 52.7400016784668,
      "low": 51.77000045776367,
      "close": 52.040000915527344,
      "volume": 1101900
    },
    {
      "time": "2025-07-30",
      "open": 52.08000183105469,
      "high": 52.63999938964844,
      "low": 51.2599983215332,
      "close": 51.77000045776367,
      "volume": 1082100
    },
    {
      "time": "2025-07-31",
      "open": 52.31999969482422,
      "high": 52.66999816894531,
      "low": 51.685001373291016,
      "close": 51.70000076293945,
      "volume": 982000
    },
    {
      "time": "2025-08-01",
      "open": 51.20500183105469,
      "high": 51.2599983215332,
      "low": 50.029998779296875,
      "close": 50.04999923706055,
      "volume": 2689600
    },
    {
      "time": "2025-08-04",
      "open": 50.560001373291016,
      "high": 51.25,
      "low": 50.5099983215332,
      "close": 50.83000183105469,
      "volume": 624000
    },
    {
      "time": "2025-08-05",
      "open": 50.58000183105469,
      "high": 50.7599983215332,
      "low": 49.869998931884766,
      "close": 50.31999969482422,
      "volume": 793400
    },
    {
      "time": "2025-08-06",
      "open": 50.43000030517578,
      "high": 51.27000045776367,
      "low": 50.290000915527344,
      "close": 51.06999969482422,
      "volume": 738500
    },
    {
      "time": "2025-08-07",
      "open": 51.599998474121094,
      "high": 52.1349983215332,
      "low": 51.25,
      "close": 52.08000183105469,
      "volume": 1350500
    },
    {
      "time": "2025-08-08",
      "open": 51.77000045776367,
      "high": 52,
      "low": 51.33300018310547,
      "close": 51.560001373291016,
      "volume": 1055700
    },
    {
      "time": "2025-08-11",
      "open": 52.939998626708984,
      "high": 53.51499938964844,
      "low": 52.54999923706055,
      "close": 52.7400016784668,
      "volume": 1101900
    },
    {
      "time": "2025-08-12",
      "open": 52.81999969482422,
      "high": 53.22999954223633,
      "low": 52.540000915527344,
      "close": 53.02000045776367,
      "volume": 1022800
    },
    {
      "time": "2025-08-13",
      "open": 53.43000030517578,
      "high": 54.47999954223633,
      "low": 53.209999084472656,
      "close": 54.439998626708984,
      "volume": 1387800
    },
    {
      "time": "2025-08-14",
      "open": 52.380001068115234,
      "high": 52.900001525878906,
      "low": 51.90999984741211,
      "close": 52.27000045776367,
      "volume": 1827400
    },
    {
      "time": "2025-08-15",
      "open": 52.5099983215332,
      "high": 52.5099983215332,
      "low": 51.75,
      "close": 51.81999969482422,
      "volume": 945100
    },
    {
      "time": "2025-08-18",
      "open": 51.25,
      "high": 51.7400016784668,
      "low": 50.86000061035156,
      "close": 51.5099983215332,
      "volume": 718400
    },
    {
      "time": "2025-08-19",
      "open": 51.290000915527344,
      "high": 51.31999969482422,
      "low": 49.869998931884766,
      "close": 50.06999969482422,
      "volume": 1425300
    },
    {
      "time": "2025-08-20",
      "open": 50.220001220703125,
      "high": 50.66999816894531,
      "low": 49.72999954223633,
      "close": 50.619998931884766,
      "volume": 947300
    },
    {
      "time": "2025-08-21",
      "open": 50.20000076293945,
      "high": 50.4900016784668,
      "low": 49.560001373291016,
      "close": 49.65999984741211,
      "volume": 676100
    },
    {
      "time": "2025-08-22",
      "open": 49.72999954223633,
      "high": 52.025001525878906,
      "low": 49.56999969482422,
      "close": 51.709999084472656,
      "volume": 1374000
    },
    {
      "time": "2025-08-25",
      "open": 49.45000076293945,
      "high": 50.042999267578125,
      "low": 48.959999084472656,
      "close": 49.06999969482422,
      "volume": 1167300
    },
    {
      "time": "2025-08-26",
      "open": 48.68000030517578,
      "high": 49.2599983215332,
      "low": 48.459999084472656,
      "close": 49.220001220703125,
      "volume": 1468600
    },
    {
      "time": "2025-08-27",
      "open": 49.31999969482422,
      "high": 49.90999984741211,
      "low": 49.17599868774414,
      "close": 49.66999816894531,
      "volume": 903000
    },
    {
      "time": "2025-08-28",
      "open": 50.09000015258789,
      "high": 50.189998626708984,
      "low": 49.560001373291016,
      "close": 49.58000183105469,
      "volume": 970800
    },
    {
      "time": "2025-08-29",
      "open": 48.959999084472656,
      "high": 48.97999954223633,
      "low": 47.810001373291016,
      "close": 47.93000030517578,
      "volume": 1467600
    },
    {
      "time": "2025-09-02",
      "open": 48.459999084472656,
      "high": 49.52000045776367,
      "low": 48.29999923706055,
      "close": 49.08000183105469,
      "volume": 1481700
    },
    {
      "time": "2025-09-03",
      "open": 49.349998474121094,
      "high": 49.88999938964844,
      "low": 49.25,
      "close": 49.720001220703125,
      "volume": 1101200
    },
    {
      "time": "2025-09-04",
      "open": 49.08000183105469,
      "high": 49.10900115966797,
      "low": 48.404998779296875,
      "close": 48.619998931884766,
      "volume": 970900
    },
    {
      "time": "2025-09-05",
      "open": 50.0099983215332,
      "high": 50.16999816894531,
      "low": 48.79999923706055,
      "close": 49.439998626708984,
      "volume": 1590100
    },
    {
      "time": "2025-09-08",
      "open": 49.709999084472656,
      "high": 50.03499984741211,
      "low": 49.54100036621094,
      "close": 49.650001525878906,
      "volume": 844300
    },
    {
      "time": "2025-09-09",
      "open": 49.9900016784668,
      "high": 50.040000915527344,
      "low": 49.04999923706055,
      "close": 49.31999969482422,
      "volume": 936000
    },
    {
      "time": "2025-09-10",
      "open": 50.369998931884766,
      "high": 50.689998626708984,
      "low": 50.119998931884766,
      "close": 50.31999969482422,
      "volume": 1087800
    },
    {
      "time": "2025-09-11",
      "open": 50.369998931884766,
      "high": 50.83000183105469,
      "low": 50.36000061035156,
      "close": 50.7400016784668,
      "volume": 711400
    },
    {
      "time": "2025-09-12",
      "open": 50.939998626708984,
      "high": 51.79499816894531,
      "low": 50.869998931884766,
      "close": 51.779998779296875,
      "volume": 995400
    },
    {
      "time": "2025-09-15",
      "open": 50.95000076293945,
      "high": 51.18000030517578,
      "low": 50.650001525878906,
      "close": 51.06999969482422,
      "volume": 1111400
    },
    {
      "time": "2025-09-16",
      "open": 51.150001525878906,
      "high": 51.810001373291016,
      "low": 50.810001373291016,
      "close": 51.77000045776367,
      "volume": 812700
    },
    {
      "time": "2025-09-17",
      "open": 51.47999954223633,
      "high": 51.540000915527344,
      "low": 50.790000915527344,
      "close": 51.220001220703125,
      "volume": 1638000
    },
    {
      "time": "2025-09-18",
      "open": 52.04999923706055,
      "high": 52.27000045776367,
      "low": 51.849998474121094,
      "close": 52.040000915527344,
      "volume": 996800
    },
    {
      "time": "2025-09-19",
      "open": 51.4900016784668,
      "high": 51.625,
      "low": 50.959999084472656,
      "close": 50.97999954223633,
      "volume": 948800
    },
    {
      "time": "2025-09-22",
      "open": 50.040000915527344,
      "high": 50.2599983215332,
      "low": 49.595001220703125,
      "close": 49.68000030517578,
      "volume": 1010700
    },
    {
      "time": "2025-09-23",
      "open": 50.040000915527344,
      "high": 50.19499969482422,
      "low": 49.400001525878906,
      "close": 49.45000076293945,
      "volume": 806600
    },
    {
      "time": "2025-09-24",
      "open": 50.06999969482422,
      "high": 50.5,
      "low": 49.970001220703125,
      "close": 50.25,
      "volume": 756100
    },
    {
      "time": "2025-09-25",
      "open": 49.45000076293945,
      "high": 49.4900016784668,
      "low": 48.060001373291016,
      "close": 48.41999816894531,
      "volume": 2091400
    },
    {
      "time": "2025-09-26",
      "open": 48.380001068115234,
      "high": 48.86000061035156,
      "low": 48.130001068115234,
      "close": 48.34000015258789,
      "volume": 1222600
    },
    {
      "time": "2025-09-29",
      "open": 49.709999084472656,
      "high": 50.70500183105469,
      "low": 49.650001525878906,
      "close": 50.66999816894531,
      "volume": 2270700
    },
    {
      "time": "2025-09-30",
      "open": 50.220001220703125,
      "high": 50.7599983215332,
      "low": 49.970001220703125,
      "close": 50.630001068115234,
      "volume": 1248800
    },
    {
      "time": "2025-10-01",
      "open": 51.70000076293945,
      "high": 52.400001525878906,
      "low": 51.58700180053711,
      "close": 52.04999923706055,
      "volume": 1557900
    },
    {
      "time": "2025-10-02",
      "open": 52.810001373291016,
      "high": 53.654998779296875,
      "low": 52.53300094604492,
      "close": 53.599998474121094,
      "volume": 1621400
    },
    {
      "time": "2025-10-03",
      "open": 53.47999954223633,
      "high": 54.959999084472656,
      "low": 53.185001373291016,
      "close": 54.43000030517578,
      "volume": 1807600
    },
    {
      "time": "2025-10-06",
      "open": 55.31999969482422,
      "high": 55.959999084472656,
      "low": 55.1150016784668,
      "close": 55.56999969482422,
      "volume": 2241700
    },
    {
      "time": "2025-10-07",
      "open": 55.33000183105469,
      "high": 55.33000183105469,
      "low": 53.43000030517578,
      "close": 53.880001068115234,
      "volume": 2540900
    },
    {
      "time": "2025-10-08",
      "open": 54.2400016784668,
      "high": 55.0099983215332,
      "low": 53.900001525878906,
      "close": 54.66999816894531,
      "volume": 1589600
    },
    {
      "time": "2025-10-09",
      "open": 54.68000030517578,
      "high": 54.68000030517578,
      "low": 53.0099983215332,
      "close": 53.619998931884766,
      "volume": 1572800
    },
    {
      "time": "2025-10-10",
      "open": 54.04999923706055,
      "high": 54.30500030517578,
      "low": 51.31999969482422,
      "close": 51.619998931884766,
      "volume": 4028600
    },
    {
      "time": "2025-10-13",
      "open": 50.66999816894531,
      "high": 51.3650016784668,
      "low": 50.400001525878906,
      "close": 51.31999969482422,
      "volume": 3370400
    },
    {
      "time": "2025-10-14",
      "open": 49.040000915527344,
      "high": 50.310001373291016,
      "low": 48.654998779296875,
      "close": 49.880001068115234,
      "volume": 2134600
    },
    {
      "time": "2025-10-15",
      "open": 49.369998931884766,
      "high": 49.724998474121094,
      "low": 48.76499938964844,
      "close": 49.27000045776367,
      "volume": 2068700
    },
    {
      "time": "2025-10-16",
      "open": 49.22999954223633,
      "high": 49.369998931884766,
      "low": 47.61000061035156,
      "close": 47.939998626708984,
      "volume": 3610800
    },
    {
      "time": "2025-10-17",
      "open": 46.7599983215332,
      "high": 47.599998474121094,
      "low": 46.279998779296875,
      "close": 47.13999938964844,
      "volume": 3442600
    },
    {
      "time": "2025-10-20",
      "open": 49.029998779296875,
      "high": 49.4900016784668,
      "low": 48.650001525878906,
      "close": 49.099998474121094,
      "volume": 1739900
    },
    {
      "time": "2025-10-21",
      "open": 48.13999938964844,
      "high": 50.529998779296875,
      "low": 47.900001525878906,
      "close": 49.5,
      "volume": 3737600
    },
    {
      "time": "2025-10-22",
      "open": 47.91999816894531,
      "high": 48.31999969482422,
      "low": 47.59000015258789,
      "close": 47.709999084472656,
      "volume": 2441300
    },
    {
      "time": "2025-10-23",
      "open": 48.33000183105469,
      "high": 49.310001373291016,
      "low": 48.150001525878906,
      "close": 48.810001373291016,
      "volume": 1123300
    },
    {
      "time": "2025-10-24",
      "open": 49.25,
      "high": 49.31999969482422,
      "low": 48.599998474121094,
      "close": 48.9900016784668,
      "volume": 1291700
    },
    {
      "time": "2025-10-27",
      "open": 50.970001220703125,
      "high": 51.275001525878906,
      "low": 50.689998626708984,
      "close": 50.900001525878906,
      "volume": 994600
    },
    {
      "time": "2025-10-28",
      "open": 50.93000030517578,
      "high": 51.43000030517578,
      "low": 50.2599983215332,
      "close": 50.310001373291016,
      "volume": 1215700
    },
    {
      "time": "2025-10-29",
      "open": 50.290000915527344,
      "high": 50.310001373291016,
      "low": 48.36000061035156,
      "close": 48.970001220703125,
      "volume": 2584400
    },
    {
      "time": "2025-10-30",
      "open": 48.02000045776367,
      "high": 48.04999923706055,
      "low": 47.03499984741211,
      "close": 47.119998931884766,
      "volume": 3098100
    },
    {
      "time": "2025-10-31",
      "open": 48.630001068115234,
      "high": 49.15999984741211,
      "low": 48.06999969482422,
      "close": 48.619998931884766,
      "volume": 2001300
    },
    {
      "time": "2025-11-03",
      "open": 47.599998474121094,
      "high": 47.88600158691406,
      "low": 46.630001068115234,
      "close": 47.20000076293945,
      "volume": 2343900
    },
    {
      "time": "2025-11-04",
      "open": 45.939998626708984,
      "high": 46.400001525878906,
      "low": 44.06999969482422,
      "close": 44.56999969482422,
      "volume": 3700000
    },
    {
      "time": "2025-11-05",
      "open": 45.45000076293945,
      "high": 46.310001373291016,
      "low": 45.22999954223633,
      "close": 45.97999954223633,
      "volume": 1864700
    },
    {
      "time": "2025-11-06",
      "open": 45.58000183105469,
      "high": 45.58000183105469,
      "low": 44.400001525878906,
      "close": 44.65999984741211,
      "volume": 1957400
    },
    {
      "time": "2025-11-07",
      "open": 44.349998474121094,
      "high": 45.9900016784668,
      "low": 44.0099983215332,
      "close": 45.95000076293945,
      "volume": 2403800
    },
    {
      "time": "2025-11-10",
      "open": 47.0099983215332,
      "high": 47.06999969482422,
      "low": 46.34000015258789,
      "close": 46.93000030517578,
      "volume": 1761800
    },
    {
      "time": "2025-11-11",
      "open": 46.279998779296875,
      "high": 46.34000015258789,
      "low": 45.44499969482422,
      "close": 45.5,
      "volume": 1024200
    },
    {
      "time": "2025-11-12",
      "open": 46.38999938964844,
      "high": 46.44499969482422,
      "low": 44.630001068115234,
      "close": 44.939998626708984,
      "volume": 1708700
    },
    {
      "time": "2025-11-13",
      "open": 45.33000183105469,
      "high": 45.790000915527344,
      "low": 43.31999969482422,
      "close": 43.36000061035156,
      "volume": 2543900
    },
    {
      "time": "2025-11-14",
      "open": 42.18000030517578,
      "high": 43.11000061035156,
      "low": 41.650001525878906,
      "close": 41.720001220703125,
      "volume": 3488400
    },
    {
      "time": "2025-11-17",
      "open": 41.650001525878906,
      "high": 42.47999954223633,
      "low": 40.34000015258789,
      "close": 40.650001525878906,
      "volume": 3304500
    },
    {
      "time": "2025-11-18",
      "open": 40.599998474121094,
      "high": 41.52000045776367,
      "low": 40.2400016784668,
      "close": 41.06999969482422,
      "volume": 2343800
    },
    {
      "time": "2025-11-19",
      "open": 40.349998474121094,
      "high": 40.88999938964844,
      "low": 39.165000915527344,
      "close": 39.56999969482422,
      "volume": 2964700
    },
    {
      "time": "2025-11-20",
      "open": 40.43000030517578,
      "high": 40.529998779296875,
      "low": 38.040000915527344,
      "close": 38.209999084472656,
      "volume": 2812700
    },
    {
      "time": "2025-11-21",
      "open": 37.0099983215332,
      "high": 37.86000061035156,
      "low": 36.41999816894531,
      "close": 37.439998626708984,
      "volume": 7357400
    },
    {
      "time": "2025-11-24",
      "open": 38,
      "high": 39.5099983215332,
      "low": 37.70000076293945,
      "close": 39.459999084472656,
      "volume": 2684600
    },
    {
      "time": "2025-11-25",
      "open": 38.59000015258789,
      "high": 39,
      "low": 38.11000061035156,
      "close": 38.66999816894531,
      "volume": 3989500
    },
    {
      "time": "2025-11-26",
      "open": 38.630001068115234,
      "high": 40.029998779296875,
      "low": 38.36000061035156,
      "close": 39.81999969482422,
      "volume": 2479800
    },
    {
      "time": "2025-11-28",
      "open": 41.18000030517578,
      "high": 41.220001220703125,
      "low": 39.96500015258789,
      "close": 40.16999816894531,
      "volume": 1517900
    },
    {
      "time": "2025-12-01",
      "open": 38.20000076293945,
      "high": 38.375,
      "low": 37.10599899291992,
      "close": 37.849998474121094,
      "volume": 2447200
    },
    {
      "time": "2025-12-02",
      "open": 39.2599983215332,
      "high": 40.875,
      "low": 39.13999938964844,
      "close": 40.310001373291016,
      "volume": 2609700
    },
    {
      "time": "2025-12-03",
      "open": 41,
      "high": 41.474998474121094,
      "low": 40.63999938964844,
      "close": 41.150001525878906,
      "volume": 1617200
    },
    {
      "time": "2025-12-04",
      "open": 41.09000015258789,
      "high": 41.290000915527344,
      "low": 40.2400016784668,
      "close": 40.970001220703125,
      "volume": 1243300
    },
    {
      "time": "2025-12-05",
      "open": 40.060001373291016,
      "high": 40.5099983215332,
      "low": 39.029998779296875,
      "close": 39.54999923706055,
      "volume": 2078800
    },
    {
      "time": "2025-12-08",
      "open": 40.439998626708984,
      "high": 40.625,
      "low": 39.65999984741211,
      "close": 40.20000076293945,
      "volume": 1980600
    },
    {
      "time": "2025-12-09",
      "open": 39.9900016784668,
      "high": 41.900001525878906,
      "low": 39.849998474121094,
      "close": 41.22999954223633,
      "volume": 3023400
    },
    {
      "time": "2025-12-10",
      "open": 40.72999954223633,
      "high": 41.849998474121094,
      "low": 40.540000915527344,
      "close": 40.959999084472656,
      "volume": 2664800
    },
    {
      "time": "2025-12-11",
      "open": 39.93000030517578,
      "high": 40.650001525878906,
      "low": 39.52000045776367,
      "close": 40.650001525878906,
      "volume": 3868900
    },
    {
      "time": "2025-12-12",
      "open": 40.790000915527344,
      "high": 41.040000915527344,
      "low": 39.60499954223633,
      "close": 39.95000076293945,
      "volume": 2756400
    },
    {
      "time": "2025-12-15",
      "open": 39.58000183105469,
      "high": 39.790000915527344,
      "low": 37.66999816894531,
      "close": 37.970001220703125,
      "volume": 3637200
    },
    {
      "time": "2025-12-16",
      "open": 38.459999084472656,
      "high": 38.994998931884766,
      "low": 38.415000915527344,
      "close": 38.77000045776367,
      "volume": 4889100
    },
    {
      "time": "2025-12-17",
      "open": 38.83000183105469,
      "high": 39.97999954223633,
      "low": 37.7400016784668,
      "close": 37.97999954223633,
      "volume": 5353500
    },
    {
      "time": "2025-12-18",
      "open": 39.18000030517578,
      "high": 39.529998779296875,
      "low": 37.349998474121094,
      "close": 37.45000076293945,
      "volume": 3601600
    },
    {
      "time": "2025-12-19",
      "open": 38.939998626708984,
      "high": 39.54999923706055,
      "low": 38.40999984741211,
      "close": 38.970001220703125,
      "volume": 2405100
    },
    {
      "time": "2025-12-22",
      "open": 39.79499816894531,
      "high": 40.0099983215332,
      "low": 38.880001068115234,
      "close": 39.08000183105469,
      "volume": 2811000
    },
    {
      "time": "2025-12-23",
      "open": 38.7599983215332,
      "high": 39.06999969482422,
      "low": 38.290000915527344,
      "close": 38.790000915527344,
      "volume": 2494700
    },
    {
      "time": "2025-12-24",
      "open": 38.560001373291016,
      "high": 38.77000045776367,
      "low": 38.220001220703125,
      "close": 38.61000061035156,
      "volume": 1329500
    },
    {
      "time": "2025-12-26",
      "open": 39.369998931884766,
      "high": 39.38999938964844,
      "low": 38.310001373291016,
      "close": 38.7400016784668,
      "volume": 2432500
    },
    {
      "time": "2025-12-29",
      "open": 38.720001220703125,
      "high": 38.9900016784668,
      "low": 38.48500061035156,
      "close": 38.54999923706055,
      "volume": 1504700
    },
    {
      "time": "2025-12-30",
      "open": 38.970001220703125,
      "high": 39.56999969482422,
      "low": 38.849998474121094,
      "close": 38.869998931884766,
      "volume": 2774800
    },
    {
      "time": "2025-12-31",
      "open": 39.345001220703125,
      "high": 39.345001220703125,
      "low": 38.540000915527344,
      "close": 38.72999954223633,
      "volume": 3089700
    },
    {
      "time": "2026-01-02",
      "open": 39.31999969482422,
      "high": 40.279998779296875,
      "low": 39.145999908447266,
      "close": 39.7400016784668,
      "volume": 3918100
    },
    {
      "time": "2026-01-05",
      "open": 41.060001373291016,
      "high": 41.98500061035156,
      "low": 40.880001068115234,
      "close": 41.709999084472656,
      "volume": 3154400
    },
    {
      "time": "2026-01-06",
      "open": 41.77000045776367,
      "high": 41.77000045776367,
      "low": 40.36000061035156,
      "close": 40.900001525878906,
      "volume": 3009500
    },
    {
      "time": "2026-01-07",
      "open": 40.470001220703125,
      "high": 40.755001068115234,
      "low": 40.08000183105469,
      "close": 40.22999954223633,
      "volume": 1864500
    },
    {
      "time": "2026-01-08",
      "open": 39.599998474121094,
      "high": 40.45000076293945,
      "low": 39.45500183105469,
      "close": 40.209999084472656,
      "volume": 1656400
    },
    {
      "time": "2026-01-09",
      "open": 40.04999923706055,
      "high": 40.70000076293945,
      "low": 39.709999084472656,
      "close": 39.939998626708984,
      "volume": 2048700
    },
    {
      "time": "2026-01-12",
      "open": 39.90999984741211,
      "high": 40.86000061035156,
      "low": 39.869998931884766,
      "close": 40.47999954223633,
      "volume": 3181200
    },
    {
      "time": "2026-01-13",
      "open": 40.880001068115234,
      "high": 41.86000061035156,
      "low": 40.744998931884766,
      "close": 41.81999969482422,
      "volume": 3586000
    },
    {
      "time": "2026-01-14",
      "open": 42.33000183105469,
      "high": 43.36000061035156,
      "low": 42.20000076293945,
      "close": 43.25,
      "volume": 3762600
    },
    {
      "time": "2026-01-15",
      "open": 42.84000015258789,
      "high": 42.95000076293945,
      "low": 42.09000015258789,
      "close": 42.150001525878906,
      "volume": 3407100
    },
    {
      "time": "2026-01-16",
      "open": 42.33000183105469,
      "high": 42.400001525878906,
      "low": 41.70000076293945,
      "close": 42.279998779296875,
      "volume": 2604300
    },
    {
      "time": "2026-01-20",
      "open": 40.189998626708984,
      "high": 40.400001525878906,
      "low": 39.45000076293945,
      "close": 39.619998931884766,
      "volume": 4130500
    },
    {
      "time": "2026-01-21",
      "open": 39.619998931884766,
      "high": 40.04999923706055,
      "low": 38.56999969482422,
      "close": 39.869998931884766,
      "volume": 6030700
    },
    {
      "time": "2026-01-22",
      "open": 39.56999969482422,
      "high": 39.779998779296875,
      "low": 39.119998931884766,
      "close": 39.54999923706055,
      "volume": 1818000
    },
    {
      "time": "2026-01-23",
      "open": 39.63999938964844,
      "high": 40.34000015258789,
      "low": 39.150001525878906,
      "close": 39.58000183105469,
      "volume": 2972800
    },
    {
      "time": "2026-01-26",
      "open": 38.75,
      "high": 39.28499984741211,
      "low": 38.4900016784668,
      "close": 38.75,
      "volume": 1944300
    },
    {
      "time": "2026-01-27",
      "open": 39.029998779296875,
      "high": 39.560001373291016,
      "low": 38.58000183105469,
      "close": 39.52000045776367,
      "volume": 3757800
    },
    {
      "time": "2026-01-28",
      "open": 39.790000915527344,
      "high": 40.029998779296875,
      "low": 39.29499816894531,
      "close": 39.400001525878906,
      "volume": 1806900
    },
    {
      "time": "2026-01-29",
      "open": 38.79999923706055,
      "high": 38.849998474121094,
      "low": 36.790000915527344,
      "close": 37.16999816894531,
      "volume": 5349000
    },
    {
      "time": "2026-01-30",
      "open": 36.650001525878906,
      "high": 37.41999816894531,
      "low": 36.189998626708984,
      "close": 37.08000183105469,
      "volume": 6301800
    },
    {
      "time": "2026-02-02",
      "open": 34.52000045776367,
      "high": 35.11000061035156,
      "low": 34.33000183105469,
      "close": 34.4900016784668,
      "volume": 8439500
    },
    {
      "time": "2026-02-03",
      "open": 34.68000030517578,
      "high": 34.685001373291016,
      "low": 32.244998931884766,
      "close": 33.790000915527344,
      "volume": 9309900
    },
    {
      "time": "2026-02-04",
      "open": 33.27000045776367,
      "high": 33.470001220703125,
      "low": 31.860000610351562,
      "close": 32.459999084472656,
      "volume": 7567100
    },
    {
      "time": "2026-02-05",
      "open": 30.959999084472656,
      "high": 31.30500030517578,
      "low": 27.545000076293945,
      "close": 28.149999618530273,
      "volume": 17048200
    },
    {
      "time": "2026-02-06",
      "open": 29.700000762939453,
      "high": 31.655000686645508,
      "low": 29.690000534057617,
      "close": 30.989999771118164,
      "volume": 8047400
    },
    {
      "time": "2026-02-09",
      "open": 30.520000457763672,
      "high": 31.479999542236328,
      "low": 30.290000915527344,
      "close": 31.31999969482422,
      "volume": 3971300
    },
    {
      "time": "2026-02-10",
      "open": 30.610000610351562,
      "high": 30.96500015258789,
      "low": 30.040000915527344,
      "close": 30.43000030517578,
      "volume": 4479800
    },
    {
      "time": "2026-02-11",
      "open": 30.09000015258789,
      "high": 30.190000534057617,
      "low": 29.06999969482422,
      "close": 29.8799991607666,
      "volume": 3706100
    },
    {
      "time": "2026-02-12",
      "open": 30.06999969482422,
      "high": 30.209999084472656,
      "low": 28.795000076293945,
      "close": 28.90999984741211,
      "volume": 4516000
    },
    {
      "time": "2026-02-13",
      "open": 29.770000457763672,
      "high": 30.729999542236328,
      "low": 29.565000534057617,
      "close": 30.43000030517578,
      "volume": 3677300
    },
    {
      "time": "2026-02-17",
      "open": 30.100000381469727,
      "high": 30.19700050354004,
      "low": 29.454999923706055,
      "close": 29.969999313354492,
      "volume": 2849500
    },
    {
      "time": "2026-02-18",
      "open": 29.670000076293945,
      "high": 30.239999771118164,
      "low": 29.1200008392334,
      "close": 29.299999237060547,
      "volume": 3980100
    },
    {
      "time": "2026-02-19",
      "open": 29.190000534057617,
      "high": 29.729999542236328,
      "low": 29.030000686645508,
      "close": 29.690000534057617,
      "volume": 4945000
    },
    {
      "time": "2026-02-20",
      "open": 29.649999618530273,
      "high": 30.1200008392334,
      "low": 29.440000534057617,
      "close": 29.969999313354492,
      "volume": 6932200
    },
    {
      "time": "2026-02-23",
      "open": 29.260000228881836,
      "high": 29.309999465942383,
      "low": 28.260000228881836,
      "close": 28.510000228881836,
      "volume": 5668100
    },
    {
      "time": "2026-02-24",
      "open": 27.8799991607666,
      "high": 28.649999618530273,
      "low": 27.790000915527344,
      "close": 28.530000686645508,
      "volume": 4419900
    },
    {
      "time": "2026-02-25",
      "open": 29.469999313354492,
      "high": 30.795000076293945,
      "low": 29.290000915527344,
      "close": 30.6200008392334,
      "volume": 13388600
    },
    {
      "time": "2026-02-26",
      "open": 30.15999984741211,
      "high": 30.209999084472656,
      "low": 29.440000534057617,
      "close": 29.829999923706055,
      "volume": 8582100
    },
    {
      "time": "2026-02-27",
      "open": 29.260000228881836,
      "high": 29.360000610351562,
      "low": 28.809999465942383,
      "close": 29.020000457763672,
      "volume": 6079700
    },
    {
      "time": "2026-03-02",
      "open": 29.010000228881836,
      "high": 31.040000915527344,
      "low": 29.010000228881836,
      "close": 30.600000381469727,
      "volume": 9224100
    },
    {
      "time": "2026-03-03",
      "open": 29.684999465942383,
      "high": 30.530000686645508,
      "low": 29.270000457763672,
      "close": 30.190000534057617,
      "volume": 6528500
    },
    {
      "time": "2026-03-04",
      "open": 31.760000228881836,
      "high": 32.790000915527344,
      "low": 31.55500030517578,
      "close": 32.349998474121094,
      "volume": 10119400
    },
    {
      "time": "2026-03-05",
      "open": 32.10499954223633,
      "high": 32.2400016784668,
      "low": 31.239999771118164,
      "close": 31.520000457763672,
      "volume": 6242300
    },
    {
      "time": "2026-03-06",
      "open": 30.530000686645508,
      "high": 30.579999923706055,
      "low": 29.959999084472656,
      "close": 30.1200008392334,
      "volume": 4042000
    },
    {
      "time": "2026-03-09",
      "open": 30.420000076293945,
      "high": 30.774999618530273,
      "low": 30.200000762939453,
      "close": 30.56999969482422,
      "volume": 4274400
    },
    {
      "time": "2026-03-10",
      "open": 31.360000610351562,
      "high": 31.78499984741211,
      "low": 30.65999984741211,
      "close": 30.989999771118164,
      "volume": 4956100
    },
    {
      "time": "2026-03-11",
      "open": 31.06999969482422,
      "high": 31.579999923706055,
      "low": 30.850000381469727,
      "close": 31.260000228881836,
      "volume": 3877300
    },
    {
      "time": "2026-03-12",
      "open": 31.020000457763672,
      "high": 31.270000457763672,
      "low": 30.690000534057617,
      "close": 31.18000030517578,
      "volume": 3569500
    },
    {
      "time": "2026-03-13",
      "open": 32.33000183105469,
      "high": 32.7400016784668,
      "low": 31.360000610351562,
      "close": 31.5,
      "volume": 4996000
    },
    {
      "time": "2026-03-16",
      "open": 32.709999084472656,
      "high": 32.994998931884766,
      "low": 32.29999923706055,
      "close": 32.7400016784668,
      "volume": 3954600
    },
    {
      "time": "2026-03-17",
      "open": 32.599998474121094,
      "high": 33.15999984741211,
      "low": 32.47999954223633,
      "close": 32.9900016784668,
      "volume": 2436000
    },
    {
      "time": "2026-03-18",
      "open": 32.08000183105469,
      "high": 32.099998474121094,
      "low": 31.350000381469727,
      "close": 31.440000534057617,
      "volume": 3503200
    },
    {
      "time": "2026-03-19",
      "open": 30.68000030517578,
      "high": 31.229999542236328,
      "low": 30.43000030517578,
      "close": 31.079999923706055,
      "volume": 3312100
    },
    {
      "time": "2026-03-20",
      "open": 31.209999084472656,
      "high": 31.209999084472656,
      "low": 30.690000534057617,
      "close": 31.049999237060547,
      "volume": 2984600
    },
    {
      "time": "2026-03-23",
      "open": 31.329999923706055,
      "high": 31.774999618530273,
      "low": 31,
      "close": 31.270000457763672,
      "volume": 3893100
    },
    {
      "time": "2026-03-24",
      "open": 31.239999771118164,
      "high": 31.309999465942383,
      "low": 30.469999313354492,
      "close": 30.65999984741211,
      "volume": 2869000
    },
    {
      "time": "2026-03-25",
      "open": 31.670000076293945,
      "high": 31.84000015258789,
      "low": 31.204999923706055,
      "close": 31.34000015258789,
      "volume": 2783300
    },
    {
      "time": "2026-03-26",
      "open": 30.690000534057617,
      "high": 30.889999389648438,
      "low": 30.1299991607666,
      "close": 30.309999465942383,
      "volume": 3552300
    },
    {
      "time": "2026-03-27",
      "open": 29.5,
      "high": 29.510000228881836,
      "low": 28.979999542236328,
      "close": 29.190000534057617,
      "volume": 4223700
    },
    {
      "time": "2026-03-30",
      "open": 30.010000228881836,
      "high": 30.079999923706055,
      "low": 29.274999618530273,
      "close": 29.420000076293945,
      "volume": 3021300
    },
    {
      "time": "2026-03-31",
      "open": 29.530000686645508,
      "high": 30.315000534057617,
      "low": 29.3700008392334,
      "close": 29.989999771118164,
      "volume": 5562900
    },
    {
      "time": "2026-04-01",
      "open": 30.309999465942383,
      "high": 30.600000381469727,
      "low": 30.040000915527344,
      "close": 30.15999984741211,
      "volume": 3031000
    },
    {
      "time": "2026-04-02",
      "open": 29.260000228881836,
      "high": 29.84000015258789,
      "low": 29.06999969482422,
      "close": 29.649999618530273,
      "volume": 2500700
    },
    {
      "time": "2026-04-06",
      "open": 30.739999771118164,
      "high": 31.1299991607666,
      "low": 30.604999542236328,
      "close": 30.850000381469727,
      "volume": 3056300
    },
    {
      "time": "2026-04-07",
      "open": 30.290000915527344,
      "high": 30.549999237060547,
      "low": 29.959999084472656,
      "close": 30.520000457763672,
      "volume": 2480200
    },
    {
      "time": "2026-04-08",
      "open": 32.060001373291016,
      "high": 32.119998931884766,
      "low": 31.270000457763672,
      "close": 31.549999237060547,
      "volume": 2311900
    },
    {
      "time": "2026-04-09",
      "open": 31.469999313354492,
      "high": 32.1150016784668,
      "low": 31.19499969482422,
      "close": 31.920000076293945,
      "volume": 2924500
    },
    {
      "time": "2026-04-10",
      "open": 32.0099983215332,
      "high": 32.45000076293945,
      "low": 31.81999969482422,
      "close": 32.439998626708984,
      "volume": 2092200
    },
    {
      "time": "2026-04-13",
      "open": 31.5,
      "high": 32.52000045776367,
      "low": 31.34000015258789,
      "close": 32.45000076293945,
      "volume": 2143600
    },
    {
      "time": "2026-04-14",
      "open": 32.9900016784668,
      "high": 33.68000030517578,
      "low": 32.689998626708984,
      "close": 32.869998931884766,
      "volume": 3213300
    },
    {
      "time": "2026-04-15",
      "open": 32.93000030517578,
      "high": 33.31999969482422,
      "low": 32.56999969482422,
      "close": 33.209999084472656,
      "volume": 1955900
    },
    {
      "time": "2026-04-16",
      "open": 33.189998626708984,
      "high": 33.3849983215332,
      "low": 32.400001525878906,
      "close": 33.36000061035156,
      "volume": 3070000
    },
    {
      "time": "2026-04-17",
      "open": 33.904998779296875,
      "high": 34.70000076293945,
      "low": 33.7400016784668,
      "close": 34.29999923706055,
      "volume": 4440100
    },
    {
      "time": "2026-04-20",
      "open": 33.29999923706055,
      "high": 33.85499954223633,
      "low": 33.060001373291016,
      "close": 33.779998779296875,
      "volume": 1692000
    },
    {
      "time": "2026-04-21",
      "open": 33.630001068115234,
      "high": 33.88999938964844,
      "low": 33.10499954223633,
      "close": 33.18000030517578,
      "volume": 1461900
    },
    {
      "time": "2026-04-22",
      "open": 34.7400016784668,
      "high": 35.16999816894531,
      "low": 34.63999938964844,
      "close": 34.900001525878906,
      "volume": 1726500
    },
    {
      "time": "2026-04-23",
      "open": 34.349998474121094,
      "high": 34.810001373291016,
      "low": 34.04999923706055,
      "close": 34.400001525878906,
      "volume": 1477300
    },
    {
      "time": "2026-04-24",
      "open": 34.599998474121094,
      "high": 34.64500045776367,
      "low": 34.2400016784668,
      "close": 34.369998931884766,
      "volume": 1471000
    },
    {
      "time": "2026-04-27",
      "open": 34.369998931884766,
      "high": 34.619998931884766,
      "low": 33.82500076293945,
      "close": 34,
      "volume": 1359900
    },
    {
      "time": "2026-04-28",
      "open": 33.70000076293945,
      "high": 33.80500030517578,
      "low": 33.459999084472656,
      "close": 33.77000045776367,
      "volume": 841300
    },
    {
      "time": "2026-04-29",
      "open": 34.029998779296875,
      "high": 34.029998779296875,
      "low": 33.130001068115234,
      "close": 33.380001068115234,
      "volume": 1789000
    },
    {
      "time": "2026-04-30",
      "open": 33.66999816894531,
      "high": 33.90999984741211,
      "low": 33.63999938964844,
      "close": 33.810001373291016,
      "volume": 1934800
    },
    {
      "time": "2026-05-01",
      "open": 34.63999938964844,
      "high": 34.94499969482422,
      "low": 34.540000915527344,
      "close": 34.70000076293945,
      "volume": 2318800
    },
    {
      "time": "2026-05-04",
      "open": 34.93000030517578,
      "high": 35.72999954223633,
      "low": 34.720001220703125,
      "close": 35.43000030517578,
      "volume": 2207700
    },
    {
      "time": "2026-05-05",
      "open": 36.040000915527344,
      "high": 36.150001525878906,
      "low": 35.810001373291016,
      "close": 36.119998931884766,
      "volume": 1610000
    },
    {
      "time": "2026-05-06",
      "open": 36.2599983215332,
      "high": 36.290000915527344,
      "low": 35.88999938964844,
      "close": 36.029998779296875,
      "volume": 1052000
    },
    {
      "time": "2026-05-07",
      "open": 35.81999969482422,
      "high": 35.81999969482422,
      "low": 35.18000030517578,
      "close": 35.45000076293945,
      "volume": 1418700
    },
    {
      "time": "2026-05-08",
      "open": 35.22999954223633,
      "high": 35.56999969482422,
      "low": 35.16999816894531,
      "close": 35.470001220703125,
      "volume": 1022300
    },
    {
      "time": "2026-05-11",
      "open": 35.880001068115234,
      "high": 36.34000015258789,
      "low": 35.56999969482422,
      "close": 36.2400016784668,
      "volume": 1419200
    },
    {
      "time": "2026-05-12",
      "open": 35.650001525878906,
      "high": 35.77000045776367,
      "low": 35.29999923706055,
      "close": 35.7400016784668,
      "volume": 1031000
    },
    {
      "time": "2026-05-13",
      "open": 35.43000030517578,
      "high": 35.45500183105469,
      "low": 34.79999923706055,
      "close": 35.20000076293945,
      "volume": 1528400
    },
    {
      "time": "2026-05-14",
      "open": 35.349998474121094,
      "high": 36.310001373291016,
      "low": 35.18000030517578,
      "close": 36.0099983215332,
      "volume": 1995400
    },
    {
      "time": "2026-05-15",
      "open": 35.380001068115234,
      "high": 35.38999938964844,
      "low": 34.75,
      "close": 34.97999954223633,
      "volume": 1431300
    },
    {
      "time": "2026-05-18",
      "open": 34.150001525878906,
      "high": 34.154998779296875,
      "low": 33.59000015258789,
      "close": 33.970001220703125,
      "volume": 2544500
    },
    {
      "time": "2026-05-19",
      "open": 33.84000015258789,
      "high": 34.04999923706055,
      "low": 33.63999938964844,
      "close": 33.939998626708984,
      "volume": 972700
    },
    {
      "time": "2026-05-20",
      "open": 34.150001525878906,
      "high": 34.404998779296875,
      "low": 33.970001220703125,
      "close": 34.33000183105469,
      "volume": 1507400
    },
    {
      "time": "2026-05-21",
      "open": 34.13999938964844,
      "high": 34.5099983215332,
      "low": 33.880001068115234,
      "close": 34.34000015258789,
      "volume": 1053100
    },
    {
      "time": "2026-05-22",
      "open": 34.150001525878906,
      "high": 34.18000030517578,
      "low": 33.43000030517578,
      "close": 33.529998779296875,
      "volume": 1598400
    },
    {
      "time": "2026-05-26",
      "open": 33.91999816894531,
      "high": 34.52000045776367,
      "low": 33.45000076293945,
      "close": 33.560001373291016,
      "volume": 2653500
    },
    {
      "time": "2026-05-27",
      "open": 33.189998626708984,
      "high": 33.34000015258789,
      "low": 32.959999084472656,
      "close": 33.130001068115234,
      "volume": 1290100
    },
    {
      "time": "2026-05-28",
      "open": 32.29999923706055,
      "high": 32.560001373291016,
      "low": 32.040000915527344,
      "close": 32.41999816894531,
      "volume": 1869700
    },
    {
      "time": "2026-05-29",
      "open": 32.27000045776367,
      "high": 32.834999084472656,
      "low": 32.02000045776367,
      "close": 32.47999954223633,
      "volume": 1787700
    },
    {
      "time": "2026-06-01",
      "open": 31.709999084472656,
      "high": 31.80500030517578,
      "low": 31.190000534057617,
      "close": 31.610000610351562,
      "volume": 2203500
    },
    {
      "time": "2026-06-02",
      "open": 30.469999313354492,
      "high": 30.510000228881836,
      "low": 29.34000015258789,
      "close": 29.719999313354492,
      "volume": 2961900
    },
    {
      "time": "2026-06-03",
      "open": 29.510000228881836,
      "high": 29.670000076293945,
      "low": 28.829999923706055,
      "close": 28.90999984741211,
      "volume": 2027100
    },
    {
      "time": "2026-06-04",
      "open": 27.940000534057617,
      "high": 28.510000228881836,
      "low": 27.799999237060547,
      "close": 28.100000381469727,
      "volume": 3970600
    },
    {
      "time": "2026-06-05",
      "open": 27.459999084472656,
      "high": 27.549999237060547,
      "low": 26.139999389648438,
      "close": 26.690000534057617,
      "volume": 6343300
    },
    {
      "time": "2026-06-08",
      "open": 28.110000610351562,
      "high": 28.389999389648438,
      "low": 27.979999542236328,
      "close": 28.030000686645508,
      "volume": 2529600
    },
    {
      "time": "2026-06-09",
      "open": 27.540000915527344,
      "high": 27.639999389648438,
      "low": 26.860000610351562,
      "close": 27.440000534057617,
      "volume": 4393600
    },
    {
      "time": "2026-06-10",
      "open": 27.200000762939453,
      "high": 27.770000457763672,
      "low": 27.190000534057617,
      "close": 27.3799991607666,
      "volume": 1935000
    },
    {
      "time": "2026-06-11",
      "open": 27.75,
      "high": 28.2549991607666,
      "low": 27.540000915527344,
      "close": 28.110000610351562,
      "volume": 2040300
    },
    {
      "time": "2026-06-12",
      "open": 28,
      "high": 28.46500015258789,
      "low": 27.850000381469727,
      "close": 28.1299991607666,
      "volume": 1678200
    },
    {
      "time": "2026-06-15",
      "open": 29.530000686645508,
      "high": 29.739999771118164,
      "low": 29.299999237060547,
      "close": 29.43000030517578,
      "volume": 1691200
    },
    {
      "time": "2026-06-16",
      "open": 29.15999984741211,
      "high": 29.280000686645508,
      "low": 28.8799991607666,
      "close": 29.040000915527344,
      "volume": 914300
    },
    {
      "time": "2026-06-17",
      "open": 28.670000076293945,
      "high": 29.360000610351562,
      "low": 28.299999237060547,
      "close": 28.389999389648438,
      "volume": 2349100
    },
    {
      "time": "2026-06-18",
      "open": 28.420000076293945,
      "high": 28.450000762939453,
      "low": 27.510000228881836,
      "close": 27.84000015258789,
      "volume": 2186300
    },
    {
      "time": "2026-06-22",
      "open": 28.709999084472656,
      "high": 28.989999771118164,
      "low": 28.399999618530273,
      "close": 28.479999542236328,
      "volume": 1103000
    },
    {
      "time": "2026-06-23",
      "open": 27.405000686645508,
      "high": 27.764999389648438,
      "low": 27.360000610351562,
      "close": 27.559999465942383,
      "volume": 1204500
    },
    {
      "time": "2026-06-24",
      "open": 27.309999465942383,
      "high": 27.43000030517578,
      "low": 26.094999313354492,
      "close": 26.469999313354492,
      "volume": 4033800
    },
    {
      "time": "2026-06-25",
      "open": 27.010000228881836,
      "high": 27.065000534057617,
      "low": 25.649999618530273,
      "close": 26.18000030517578,
      "volume": 3472800
    },
    {
      "time": "2026-06-26",
      "open": 25.989999771118164,
      "high": 26.75,
      "low": 25.979999542236328,
      "close": 26.389999389648438,
      "volume": 2519200
    },
    {
      "time": "2026-06-29",
      "open": 26.479999542236328,
      "high": 26.790000915527344,
      "low": 26.040000915527344,
      "close": 26.690000534057617,
      "volume": 1732900
    },
    {
      "time": "2026-06-30",
      "open": 25.829999923706055,
      "high": 26.149999618530273,
      "low": 25.68000030517578,
      "close": 25.950000762939453,
      "volume": 2206400
    },
    {
      "time": "2026-07-01",
      "open": 25.979999542236328,
      "high": 26.7450008392334,
      "low": 25.8799991607666,
      "close": 26.510000228881836,
      "volume": 1795500
    },
    {
      "time": "2026-07-02",
      "open": 27.25,
      "high": 27.489999771118164,
      "low": 27.030000686645508,
      "close": 27.18000030517578,
      "volume": 1709100
    },
    {
      "time": "2026-07-06",
      "open": 27.139999389648438,
      "high": 28.270000457763672,
      "low": 27.079999923706055,
      "close": 28.18000030517578,
      "volume": 2426900
    },
    {
      "time": "2026-07-07",
      "open": 27.8799991607666,
      "high": 28.389999389648438,
      "low": 27.68000030517578,
      "close": 28.219999313354492,
      "volume": 1220200
    },
    {
      "time": "2026-07-08",
      "open": 27.315000534057617,
      "high": 27.56999969482422,
      "low": 27.18000030517578,
      "close": 27.510000228881836,
      "volume": 1072100
    },
    {
      "time": "2026-07-09",
      "open": 27.700000762939453,
      "high": 28.059999465942383,
      "low": 27.610000610351562,
      "close": 27.959999084472656,
      "volume": 856500
    },
    {
      "time": "2026-07-10",
      "open": 28.3700008392334,
      "high": 28.6200008392334,
      "low": 28.18000030517578,
      "close": 28.270000457763672,
      "volume": 1228500
    },
    {
      "time": "2026-07-13",
      "open": 27.6200008392334,
      "high": 27.81999969482422,
      "low": 27.309999465942383,
      "close": 27.520000457763672,
      "volume": 1963200
    },
    {
      "time": "2026-07-14",
      "open": 28.260000228881836,
      "high": 28.709999084472656,
      "low": 28.079999923706055,
      "close": 28.549999237060547,
      "volume": 1839600
    },
    {
      "time": "2026-07-15",
      "open": 28.860000610351562,
      "high": 28.9950008392334,
      "low": 28.610000610351562,
      "close": 28.719999313354492,
      "volume": 1397200
    },
    {
      "time": "2026-07-16",
      "open": 28.399999618530273,
      "high": 28.68000030517578,
      "low": 28.280000686645508,
      "close": 28.40999984741211,
      "volume": 785900
    },
    {
      "time": "2026-07-17",
      "open": 27.780000686645508,
      "high": 28.469999313354492,
      "low": 27.6200008392334,
      "close": 28.3799991607666,
      "volume": 1346600
    },
    {
      "time": "2026-07-20",
      "open": 28.520000457763672,
      "high": 29.06999969482422,
      "low": 28.309999465942383,
      "close": 28.799999237060547,
      "volume": 1764300
    },
    {
      "time": "2026-07-21",
      "open": 29.3700008392334,
      "high": 29.600000381469727,
      "low": 29.200000762939453,
      "close": 29.3799991607666,
      "volume": 1334000
    },
    {
      "time": "2026-07-22",
      "open": 29,
      "high": 29.34000015258789,
      "low": 28.989999771118164,
      "close": 29.139999389648438,
      "volume": 950600
    },
    {
      "time": "2026-07-23",
      "open": 28.739999771118164,
      "high": 28.81999969482422,
      "low": 28.56999969482422,
      "close": 28.639999389648438,
      "volume": 1361900
    },
    {
      "time": "2026-07-24",
      "open": 28.440000534057617,
      "high": 28.46500015258789,
      "low": 28.149999618530273,
      "close": 28.3700008392334,
      "volume": 1200346
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 50.84240013122559
    },
    {
      "time": "2025-10-06",
      "value": 50.9184001159668
    },
    {
      "time": "2025-10-07",
      "value": 50.949400100708004
    },
    {
      "time": "2025-10-08",
      "value": 51.00200004577637
    },
    {
      "time": "2025-10-09",
      "value": 51.039000015258786
    },
    {
      "time": "2025-10-10",
      "value": 51.037399978637694
    },
    {
      "time": "2025-10-13",
      "value": 51.06279998779297
    },
    {
      "time": "2025-10-14",
      "value": 51.04379997253418
    },
    {
      "time": "2025-10-15",
      "value": 51.02279998779297
    },
    {
      "time": "2025-10-16",
      "value": 50.960199966430665
    },
    {
      "time": "2025-10-17",
      "value": 50.86139991760254
    },
    {
      "time": "2025-10-20",
      "value": 50.81219985961914
    },
    {
      "time": "2025-10-21",
      "value": 50.74739982604981
    },
    {
      "time": "2025-10-22",
      "value": 50.64119979858398
    },
    {
      "time": "2025-10-23",
      "value": 50.52859985351562
    },
    {
      "time": "2025-10-24",
      "value": 50.46299987792969
    },
    {
      "time": "2025-10-27",
      "value": 50.44459991455078
    },
    {
      "time": "2025-10-28",
      "value": 50.42059997558594
    },
    {
      "time": "2025-10-29",
      "value": 50.398600006103514
    },
    {
      "time": "2025-10-30",
      "value": 50.328600006103514
    },
    {
      "time": "2025-10-31",
      "value": 50.30779998779297
    },
    {
      "time": "2025-11-03",
      "value": 50.2176000213623
    },
    {
      "time": "2025-11-04",
      "value": 50.127600021362305
    },
    {
      "time": "2025-11-05",
      "value": 50.06279998779297
    },
    {
      "time": "2025-11-06",
      "value": 49.962600021362306
    },
    {
      "time": "2025-11-07",
      "value": 49.89
    },
    {
      "time": "2025-11-10",
      "value": 49.87
    },
    {
      "time": "2025-11-11",
      "value": 49.798399963378905
    },
    {
      "time": "2025-11-12",
      "value": 49.70279991149902
    },
    {
      "time": "2025-11-13",
      "value": 49.59759994506836
    },
    {
      "time": "2025-11-14",
      "value": 49.443199996948245
    },
    {
      "time": "2025-11-17",
      "value": 49.263199996948245
    },
    {
      "time": "2025-11-18",
      "value": 49.09819999694824
    },
    {
      "time": "2025-11-19",
      "value": 48.88319999694824
    },
    {
      "time": "2025-11-20",
      "value": 48.63259994506836
    },
    {
      "time": "2025-11-21",
      "value": 48.345799942016605
    },
    {
      "time": "2025-11-24",
      "value": 48.11359992980957
    },
    {
      "time": "2025-11-25",
      "value": 47.851599884033206
    },
    {
      "time": "2025-11-26",
      "value": 47.62359985351563
    },
    {
      "time": "2025-11-28",
      "value": 47.38619979858399
    },
    {
      "time": "2025-12-01",
      "value": 47.12359977722168
    },
    {
      "time": "2025-12-02",
      "value": 46.936199798583985
    },
    {
      "time": "2025-12-03",
      "value": 46.77019981384277
    },
    {
      "time": "2025-12-04",
      "value": 46.584599838256835
    },
    {
      "time": "2025-12-05",
      "value": 46.40719985961914
    },
    {
      "time": "2025-12-08",
      "value": 46.244399871826175
    },
    {
      "time": "2025-12-09",
      "value": 46.05559989929199
    },
    {
      "time": "2025-12-10",
      "value": 45.86219985961914
    },
    {
      "time": "2025-12-11",
      "value": 45.634199905395505
    },
    {
      "time": "2025-12-12",
      "value": 45.361199951171876
    },
    {
      "time": "2025-12-15",
      "value": 45.03199996948242
    },
    {
      "time": "2025-12-16",
      "value": 44.69599998474121
    },
    {
      "time": "2025-12-17",
      "value": 44.37799995422363
    },
    {
      "time": "2025-12-18",
      "value": 44.03360000610351
    },
    {
      "time": "2025-12-19",
      "value": 43.74060005187988
    },
    {
      "time": "2025-12-22",
      "value": 43.48980010986328
    },
    {
      "time": "2025-12-23",
      "value": 43.23920013427735
    },
    {
      "time": "2025-12-24",
      "value": 43.01380012512207
    },
    {
      "time": "2025-12-26",
      "value": 42.80320014953613
    },
    {
      "time": "2025-12-29",
      "value": 42.61540016174317
    },
    {
      "time": "2025-12-30",
      "value": 42.45000015258789
    },
    {
      "time": "2025-12-31",
      "value": 42.242600173950194
    },
    {
      "time": "2026-01-02",
      "value": 42.04740020751953
    },
    {
      "time": "2026-01-05",
      "value": 41.92740020751953
    },
    {
      "time": "2026-01-06",
      "value": 41.76920021057129
    },
    {
      "time": "2026-01-07",
      "value": 41.59400016784668
    },
    {
      "time": "2026-01-08",
      "value": 41.38020011901855
    },
    {
      "time": "2026-01-09",
      "value": 41.172800064086914
    },
    {
      "time": "2026-01-12",
      "value": 41.003000030517576
    },
    {
      "time": "2026-01-13",
      "value": 40.897000045776366
    },
    {
      "time": "2026-01-14",
      "value": 40.78960006713867
    },
    {
      "time": "2026-01-15",
      "value": 40.688600082397464
    },
    {
      "time": "2026-01-16",
      "value": 40.64280006408691
    },
    {
      "time": "2026-01-20",
      "value": 40.515600051879886
    },
    {
      "time": "2026-01-21",
      "value": 40.41980003356934
    },
    {
      "time": "2026-01-22",
      "value": 40.291800003051755
    },
    {
      "time": "2026-01-23",
      "value": 40.14480003356934
    },
    {
      "time": "2026-01-26",
      "value": 40.009800033569334
    },
    {
      "time": "2026-01-27",
      "value": 39.90140007019043
    },
    {
      "time": "2026-01-28",
      "value": 39.82220008850098
    },
    {
      "time": "2026-01-29",
      "value": 39.73120002746582
    },
    {
      "time": "2026-01-30",
      "value": 39.65980003356933
    },
    {
      "time": "2026-02-02",
      "value": 39.52820007324219
    },
    {
      "time": "2026-02-03",
      "value": 39.41260009765625
    },
    {
      "time": "2026-02-04",
      "value": 39.29760009765625
    },
    {
      "time": "2026-02-05",
      "value": 39.11180011749268
    },
    {
      "time": "2026-02-06",
      "value": 38.94240013122558
    },
    {
      "time": "2026-02-09",
      "value": 38.79540016174317
    },
    {
      "time": "2026-02-10",
      "value": 38.607600173950196
    },
    {
      "time": "2026-02-11",
      "value": 38.40180019378662
    },
    {
      "time": "2026-02-12",
      "value": 38.22300022125244
    },
    {
      "time": "2026-02-13",
      "value": 38.025400199890136
    },
    {
      "time": "2026-02-17",
      "value": 37.80180015563965
    },
    {
      "time": "2026-02-18",
      "value": 37.568400115966796
    },
    {
      "time": "2026-02-19",
      "value": 37.37120014190674
    },
    {
      "time": "2026-02-20",
      "value": 37.16660011291504
    },
    {
      "time": "2026-02-23",
      "value": 36.912200126647946
    },
    {
      "time": "2026-02-24",
      "value": 36.66360015869141
    },
    {
      "time": "2026-02-25",
      "value": 36.4630001449585
    },
    {
      "time": "2026-02-26",
      "value": 36.26060012817383
    },
    {
      "time": "2026-02-27",
      "value": 36.08160011291504
    },
    {
      "time": "2026-03-02",
      "value": 35.91820011138916
    },
    {
      "time": "2026-03-03",
      "value": 35.76240013122558
    },
    {
      "time": "2026-03-04",
      "value": 35.66040008544922
    },
    {
      "time": "2026-03-05",
      "value": 35.51140007019043
    },
    {
      "time": "2026-03-06",
      "value": 35.332200050354004
    },
    {
      "time": "2026-03-09",
      "value": 35.16780002593994
    },
    {
      "time": "2026-03-10",
      "value": 35.01540000915527
    },
    {
      "time": "2026-03-11",
      "value": 34.86579998016357
    },
    {
      "time": "2026-03-12",
      "value": 34.71840000152588
    },
    {
      "time": "2026-03-13",
      "value": 34.571000022888185
    },
    {
      "time": "2026-03-16",
      "value": 34.451200065612795
    },
    {
      "time": "2026-03-17",
      "value": 34.31620006561279
    },
    {
      "time": "2026-03-18",
      "value": 34.11080009460449
    },
    {
      "time": "2026-03-19",
      "value": 33.914400062561036
    },
    {
      "time": "2026-03-20",
      "value": 33.73080005645752
    },
    {
      "time": "2026-03-23",
      "value": 33.55200008392334
    },
    {
      "time": "2026-03-24",
      "value": 33.3664001083374
    },
    {
      "time": "2026-03-25",
      "value": 33.18360012054443
    },
    {
      "time": "2026-03-26",
      "value": 32.953400115966794
    },
    {
      "time": "2026-03-27",
      "value": 32.67220012664795
    },
    {
      "time": "2026-03-30",
      "value": 32.41760009765625
    },
    {
      "time": "2026-03-31",
      "value": 32.17180011749267
    },
    {
      "time": "2026-04-01",
      "value": 31.982600135803224
    },
    {
      "time": "2026-04-02",
      "value": 31.778200149536133
    },
    {
      "time": "2026-04-06",
      "value": 31.604200172424317
    },
    {
      "time": "2026-04-07",
      "value": 31.423000144958497
    },
    {
      "time": "2026-04-08",
      "value": 31.279000129699707
    },
    {
      "time": "2026-04-09",
      "value": 31.127000122070314
    },
    {
      "time": "2026-04-10",
      "value": 30.987800064086915
    },
    {
      "time": "2026-04-13",
      "value": 30.8934001159668
    },
    {
      "time": "2026-04-14",
      "value": 30.8092000579834
    },
    {
      "time": "2026-04-15",
      "value": 30.783600006103516
    },
    {
      "time": "2026-04-16",
      "value": 30.775
    },
    {
      "time": "2026-04-17",
      "value": 30.811800003051758
    },
    {
      "time": "2026-04-20",
      "value": 30.92439998626709
    },
    {
      "time": "2026-04-21",
      "value": 30.968199996948243
    },
    {
      "time": "2026-04-22",
      "value": 31.039800033569335
    },
    {
      "time": "2026-04-23",
      "value": 31.1192000579834
    },
    {
      "time": "2026-04-24",
      "value": 31.209000053405763
    },
    {
      "time": "2026-04-27",
      "value": 31.31080005645752
    },
    {
      "time": "2026-04-28",
      "value": 31.377600059509277
    },
    {
      "time": "2026-04-29",
      "value": 31.445800094604493
    },
    {
      "time": "2026-04-30",
      "value": 31.5360001373291
    },
    {
      "time": "2026-05-01",
      "value": 31.636200141906738
    },
    {
      "time": "2026-05-04",
      "value": 31.745400161743163
    },
    {
      "time": "2026-05-05",
      "value": 31.897600135803224
    },
    {
      "time": "2026-05-06",
      "value": 32.04760009765625
    },
    {
      "time": "2026-05-07",
      "value": 32.14420009613037
    },
    {
      "time": "2026-05-08",
      "value": 32.25700012207031
    },
    {
      "time": "2026-05-11",
      "value": 32.40140014648438
    },
    {
      "time": "2026-05-12",
      "value": 32.50420017242432
    },
    {
      "time": "2026-05-13",
      "value": 32.604400177001956
    },
    {
      "time": "2026-05-14",
      "value": 32.6776001739502
    },
    {
      "time": "2026-05-15",
      "value": 32.74680015563965
    },
    {
      "time": "2026-05-18",
      "value": 32.82380016326904
    },
    {
      "time": "2026-05-19",
      "value": 32.89120014190674
    },
    {
      "time": "2026-05-20",
      "value": 32.95800018310547
    },
    {
      "time": "2026-05-21",
      "value": 33.01960018157959
    },
    {
      "time": "2026-05-22",
      "value": 33.06660015106201
    },
    {
      "time": "2026-05-26",
      "value": 33.10780017852783
    },
    {
      "time": "2026-05-27",
      "value": 33.1156001663208
    },
    {
      "time": "2026-05-28",
      "value": 33.10420009613037
    },
    {
      "time": "2026-05-29",
      "value": 33.125000076293944
    },
    {
      "time": "2026-06-01",
      "value": 33.135600090026855
    },
    {
      "time": "2026-06-02",
      "value": 33.10900009155274
    },
    {
      "time": "2026-06-03",
      "value": 33.0618000793457
    },
    {
      "time": "2026-06-04",
      "value": 33.010600090026855
    },
    {
      "time": "2026-06-05",
      "value": 32.91760009765625
    },
    {
      "time": "2026-06-08",
      "value": 32.87200012207031
    },
    {
      "time": "2026-06-09",
      "value": 32.837000122070314
    },
    {
      "time": "2026-06-10",
      "value": 32.796200103759766
    },
    {
      "time": "2026-06-11",
      "value": 32.758600120544436
    },
    {
      "time": "2026-06-12",
      "value": 32.71800010681152
    },
    {
      "time": "2026-06-15",
      "value": 32.713600120544434
    },
    {
      "time": "2026-06-16",
      "value": 32.67740013122559
    },
    {
      "time": "2026-06-17",
      "value": 32.63480010986328
    },
    {
      "time": "2026-06-18",
      "value": 32.56060012817383
    },
    {
      "time": "2026-06-22",
      "value": 32.49180011749267
    },
    {
      "time": "2026-06-23",
      "value": 32.39420013427734
    },
    {
      "time": "2026-06-24",
      "value": 32.27460010528564
    },
    {
      "time": "2026-06-25",
      "value": 32.140800132751465
    },
    {
      "time": "2026-06-26",
      "value": 32.00440013885498
    },
    {
      "time": "2026-06-29",
      "value": 31.8710001373291
    },
    {
      "time": "2026-06-30",
      "value": 31.70400016784668
    },
    {
      "time": "2026-07-01",
      "value": 31.55860019683838
    },
    {
      "time": "2026-07-02",
      "value": 31.43860019683838
    },
    {
      "time": "2026-07-06",
      "value": 31.304200172424316
    },
    {
      "time": "2026-07-07",
      "value": 31.18060012817383
    },
    {
      "time": "2026-07-08",
      "value": 31.04340015411377
    },
    {
      "time": "2026-07-09",
      "value": 30.922600135803222
    },
    {
      "time": "2026-07-10",
      "value": 30.812600135803223
    },
    {
      "time": "2026-07-13",
      "value": 30.69540012359619
    },
    {
      "time": "2026-07-14",
      "value": 30.590200080871583
    },
    {
      "time": "2026-07-15",
      "value": 30.470600051879885
    },
    {
      "time": "2026-07-16",
      "value": 30.33020004272461
    },
    {
      "time": "2026-07-17",
      "value": 30.175400047302247
    },
    {
      "time": "2026-07-20",
      "value": 30.03080005645752
    },
    {
      "time": "2026-07-21",
      "value": 29.90940002441406
    },
    {
      "time": "2026-07-22",
      "value": 29.78279998779297
    },
    {
      "time": "2026-07-23",
      "value": 29.6307999420166
    },
    {
      "time": "2026-07-24",
      "value": 29.483399925231932
    }
  ],
  "analysis": null
}