{
  "ok": true,
  "cached": false,
  "ticker": "CBRL",
  "price": 53.71,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-01",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "What Cracker Barrel Old Country Store (CBRL)'s Brand Refocus And Asset Sales Strategy Means For Shareholders",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cracker-barrel-old-country-store-031824383.html",
      "published": "2026-07-24"
    },
    {
      "title": "Popular breakfast chain sold, 16 locations shut down",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/7439404c-6069-368c-8f74-37981713276e/popular-breakfast-chain-sold%2C.html",
      "published": "2026-07-22"
    },
    {
      "title": "Cracker Barrel is saying goodbye to one of its brands",
      "publisher": "USA TODAY",
      "link": "https://finance.yahoo.com/m/9b5a39ab-5c90-30e9-9dc6-374a56574469/cracker-barrel-is-saying.html",
      "published": "2026-07-22"
    },
    {
      "title": "Cracker Barrel (CBRL) Sells Maple Street And Cuts Debt As 2026 Outlook Improves",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cracker-barrel-cbrl-sells-maple-050715861.html",
      "published": "2026-07-22"
    },
    {
      "title": "Cracker Barrel (CBRL) Stock Trades At A Premium To Fair Value",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cracker-barrel-cbrl-stock-trades-231245028.html",
      "published": "2026-07-21"
    },
    {
      "title": "Cracker Barrel sells Maple Street Biscuit, raises fiscal 2026 outlook",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/40403e86-f591-363c-b7b6-752e868d8918/cracker-barrel-sells-maple.html",
      "published": "2026-07-21"
    },
    {
      "title": "Cracker Barrel's comeback continues to gain steam",
      "publisher": "Nation's Restaurant News",
      "link": "https://finance.yahoo.com/m/d0d0444e-4f50-302a-a1f2-97867eecdd2f/cracker-barrel%27s-comeback.html",
      "published": "2026-07-21"
    },
    {
      "title": "Cracker Barrel Strengthens Core Business With Strategic Moves",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cracker-barrel-strengthens-core-business-142900411.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 66.95999908447266,
      "high": 67.63999938964844,
      "low": 64.87999725341797,
      "close": 65.77999877929688,
      "volume": 530500
    },
    {
      "time": "2025-07-28",
      "open": 65.76000213623047,
      "high": 65.9000015258789,
      "low": 63.27000045776367,
      "close": 63.83000183105469,
      "volume": 813200
    },
    {
      "time": "2025-07-29",
      "open": 63.790000915527344,
      "high": 63.91999816894531,
      "low": 62.31999969482422,
      "close": 62.93000030517578,
      "volume": 538000
    },
    {
      "time": "2025-07-30",
      "open": 63.709999084472656,
      "high": 64.87999725341797,
      "low": 61.56999969482422,
      "close": 62,
      "volume": 885600
    },
    {
      "time": "2025-07-31",
      "open": 61.54999923706055,
      "high": 62.29999923706055,
      "low": 61.06999969482422,
      "close": 62,
      "volume": 753300
    },
    {
      "time": "2025-08-01",
      "open": 61.119998931884766,
      "high": 61.5,
      "low": 58.599998474121094,
      "close": 59.029998779296875,
      "volume": 725800
    },
    {
      "time": "2025-08-04",
      "open": 60.150001525878906,
      "high": 60.150001525878906,
      "low": 57.61000061035156,
      "close": 57.790000915527344,
      "volume": 889200
    },
    {
      "time": "2025-08-05",
      "open": 58.099998474121094,
      "high": 58.130001068115234,
      "low": 55.150001525878906,
      "close": 56.06999969482422,
      "volume": 1204700
    },
    {
      "time": "2025-08-06",
      "open": 55.84000015258789,
      "high": 56.88999938964844,
      "low": 53.90999984741211,
      "close": 56.58000183105469,
      "volume": 952300
    },
    {
      "time": "2025-08-07",
      "open": 56.77000045776367,
      "high": 57.59000015258789,
      "low": 55.47999954223633,
      "close": 57.58000183105469,
      "volume": 721400
    },
    {
      "time": "2025-08-08",
      "open": 57.41999816894531,
      "high": 58.220001220703125,
      "low": 55.77000045776367,
      "close": 57.27000045776367,
      "volume": 754600
    },
    {
      "time": "2025-08-11",
      "open": 57.869998931884766,
      "high": 58.130001068115234,
      "low": 56.2599983215332,
      "close": 57.189998626708984,
      "volume": 827700
    },
    {
      "time": "2025-08-12",
      "open": 58.279998779296875,
      "high": 59.93000030517578,
      "low": 57.459999084472656,
      "close": 59.880001068115234,
      "volume": 956900
    },
    {
      "time": "2025-08-13",
      "open": 59.880001068115234,
      "high": 62.369998931884766,
      "low": 58.900001525878906,
      "close": 61.720001220703125,
      "volume": 970000
    },
    {
      "time": "2025-08-14",
      "open": 60.45000076293945,
      "high": 62.93000030517578,
      "low": 59.97999954223633,
      "close": 62.54999923706055,
      "volume": 633200
    },
    {
      "time": "2025-08-15",
      "open": 62.599998474121094,
      "high": 63.61000061035156,
      "low": 61.18000030517578,
      "close": 62.189998626708984,
      "volume": 665300
    },
    {
      "time": "2025-08-18",
      "open": 61.689998626708984,
      "high": 62.20000076293945,
      "low": 59.08000183105469,
      "close": 60.720001220703125,
      "volume": 705500
    },
    {
      "time": "2025-08-19",
      "open": 60.869998931884766,
      "high": 61,
      "low": 59.34000015258789,
      "close": 59.470001220703125,
      "volume": 594400
    },
    {
      "time": "2025-08-20",
      "open": 59.15999984741211,
      "high": 59.439998626708984,
      "low": 58.63999938964844,
      "close": 59.02000045776367,
      "volume": 452600
    },
    {
      "time": "2025-08-21",
      "open": 56.77000045776367,
      "high": 56.849998474121094,
      "low": 50.27000045776367,
      "close": 54.79999923706055,
      "volume": 4727800
    },
    {
      "time": "2025-08-22",
      "open": 55.41999816894531,
      "high": 57.369998931884766,
      "low": 54.36000061035156,
      "close": 54.400001525878906,
      "volume": 3037100
    },
    {
      "time": "2025-08-25",
      "open": 53.95000076293945,
      "high": 55.099998474121094,
      "low": 53.150001525878906,
      "close": 54.27000045776367,
      "volume": 1822400
    },
    {
      "time": "2025-08-26",
      "open": 54.540000915527344,
      "high": 57.83000183105469,
      "low": 53.5,
      "close": 57.709999084472656,
      "volume": 4257100
    },
    {
      "time": "2025-08-27",
      "open": 60.20000076293945,
      "high": 63.150001525878906,
      "low": 58.650001525878906,
      "close": 62.33000183105469,
      "volume": 5153800
    },
    {
      "time": "2025-08-28",
      "open": 61.939998626708984,
      "high": 62.33000183105469,
      "low": 59.459999084472656,
      "close": 60.060001373291016,
      "volume": 1457000
    },
    {
      "time": "2025-08-29",
      "open": 60.20000076293945,
      "high": 61.369998931884766,
      "low": 59.36000061035156,
      "close": 59.81999969482422,
      "volume": 1023100
    },
    {
      "time": "2025-09-02",
      "open": 58.290000915527344,
      "high": 58.54999923706055,
      "low": 53.86000061035156,
      "close": 54.720001220703125,
      "volume": 2490600
    },
    {
      "time": "2025-09-03",
      "open": 54.279998779296875,
      "high": 55.56999969482422,
      "low": 53.529998779296875,
      "close": 54.09000015258789,
      "volume": 1351000
    },
    {
      "time": "2025-09-04",
      "open": 54.06999969482422,
      "high": 55.630001068115234,
      "low": 51.619998931884766,
      "close": 52.16999816894531,
      "volume": 2417900
    },
    {
      "time": "2025-09-05",
      "open": 52.18000030517578,
      "high": 53.290000915527344,
      "low": 52.0099983215332,
      "close": 52.810001373291016,
      "volume": 1357400
    },
    {
      "time": "2025-09-08",
      "open": 53.04999923706055,
      "high": 53.04999923706055,
      "low": 50.61000061035156,
      "close": 50.900001525878906,
      "volume": 1509600
    },
    {
      "time": "2025-09-09",
      "open": 50.88999938964844,
      "high": 51.29999923706055,
      "low": 49.59000015258789,
      "close": 50.36000061035156,
      "volume": 1701500
    },
    {
      "time": "2025-09-10",
      "open": 50.630001068115234,
      "high": 50.70000076293945,
      "low": 48.97999954223633,
      "close": 49.16999816894531,
      "volume": 1203200
    },
    {
      "time": "2025-09-11",
      "open": 49.27000045776367,
      "high": 52.18000030517578,
      "low": 48.65999984741211,
      "close": 52.130001068115234,
      "volume": 1749500
    },
    {
      "time": "2025-09-12",
      "open": 51.380001068115234,
      "high": 52.130001068115234,
      "low": 50.43000030517578,
      "close": 51.16999816894531,
      "volume": 1236200
    },
    {
      "time": "2025-09-15",
      "open": 51.5099983215332,
      "high": 52.959999084472656,
      "low": 51.20000076293945,
      "close": 52.38999938964844,
      "volume": 1136900
    },
    {
      "time": "2025-09-16",
      "open": 52.08000183105469,
      "high": 52.650001525878906,
      "low": 50.4900016784668,
      "close": 51.209999084472656,
      "volume": 1307300
    },
    {
      "time": "2025-09-17",
      "open": 51.36000061035156,
      "high": 51.5,
      "low": 49.209999084472656,
      "close": 49.59000015258789,
      "volume": 2762600
    },
    {
      "time": "2025-09-18",
      "open": 48.279998779296875,
      "high": 49.97999954223633,
      "low": 45.38999938964844,
      "close": 45.79999923706055,
      "volume": 4963500
    },
    {
      "time": "2025-09-19",
      "open": 45.7599983215332,
      "high": 46,
      "low": 43.380001068115234,
      "close": 43.5,
      "volume": 3185000
    },
    {
      "time": "2025-09-22",
      "open": 43.540000915527344,
      "high": 43.83000183105469,
      "low": 42.79999923706055,
      "close": 43.650001525878906,
      "volume": 1632400
    },
    {
      "time": "2025-09-23",
      "open": 43.79999923706055,
      "high": 44.540000915527344,
      "low": 43.58000183105469,
      "close": 44.029998779296875,
      "volume": 1339000
    },
    {
      "time": "2025-09-24",
      "open": 44.04999923706055,
      "high": 45.5,
      "low": 43.75,
      "close": 43.810001373291016,
      "volume": 1209500
    },
    {
      "time": "2025-09-25",
      "open": 43.58000183105469,
      "high": 43.849998474121094,
      "low": 42.63999938964844,
      "close": 43.79999923706055,
      "volume": 1209400
    },
    {
      "time": "2025-09-26",
      "open": 43.93000030517578,
      "high": 46.08000183105469,
      "low": 43.900001525878906,
      "close": 45.5,
      "volume": 1334300
    },
    {
      "time": "2025-09-29",
      "open": 46.25,
      "high": 46.25,
      "low": 44.36000061035156,
      "close": 44.95000076293945,
      "volume": 1060000
    },
    {
      "time": "2025-09-30",
      "open": 44.93000030517578,
      "high": 45.04999923706055,
      "low": 43.2599983215332,
      "close": 44.060001373291016,
      "volume": 878700
    },
    {
      "time": "2025-10-01",
      "open": 44.349998474121094,
      "high": 45.4900016784668,
      "low": 42.790000915527344,
      "close": 43.380001068115234,
      "volume": 1014900
    },
    {
      "time": "2025-10-02",
      "open": 43.400001525878906,
      "high": 44.25,
      "low": 43,
      "close": 44.189998626708984,
      "volume": 905300
    },
    {
      "time": "2025-10-03",
      "open": 44.36000061035156,
      "high": 44.68000030517578,
      "low": 43.439998626708984,
      "close": 44.189998626708984,
      "volume": 955900
    },
    {
      "time": "2025-10-06",
      "open": 44.61000061035156,
      "high": 44.61000061035156,
      "low": 43.27000045776367,
      "close": 43.31999969482422,
      "volume": 830100
    },
    {
      "time": "2025-10-07",
      "open": 43.45000076293945,
      "high": 43.54999923706055,
      "low": 42.470001220703125,
      "close": 42.59000015258789,
      "volume": 621200
    },
    {
      "time": "2025-10-08",
      "open": 42.5,
      "high": 42.58000183105469,
      "low": 41.77000045776367,
      "close": 41.959999084472656,
      "volume": 665400
    },
    {
      "time": "2025-10-09",
      "open": 41.959999084472656,
      "high": 42.45000076293945,
      "low": 40.650001525878906,
      "close": 40.72999954223633,
      "volume": 847000
    },
    {
      "time": "2025-10-10",
      "open": 41.02000045776367,
      "high": 41.25,
      "low": 39.27000045776367,
      "close": 39.34000015258789,
      "volume": 995800
    },
    {
      "time": "2025-10-13",
      "open": 40.040000915527344,
      "high": 40.849998474121094,
      "low": 39.79999923706055,
      "close": 40.279998779296875,
      "volume": 766000
    },
    {
      "time": "2025-10-14",
      "open": 40,
      "high": 42.40999984741211,
      "low": 39.70000076293945,
      "close": 41.349998474121094,
      "volume": 933800
    },
    {
      "time": "2025-10-15",
      "open": 41.38999938964844,
      "high": 43.13999938964844,
      "low": 40.849998474121094,
      "close": 40.90999984741211,
      "volume": 1268900
    },
    {
      "time": "2025-10-16",
      "open": 40.97999954223633,
      "high": 41.16999816894531,
      "low": 40.279998779296875,
      "close": 40.290000915527344,
      "volume": 805300
    },
    {
      "time": "2025-10-17",
      "open": 39.88999938964844,
      "high": 40.380001068115234,
      "low": 39.40999984741211,
      "close": 39.619998931884766,
      "volume": 795200
    },
    {
      "time": "2025-10-20",
      "open": 39.709999084472656,
      "high": 39.9900016784668,
      "low": 36.52000045776367,
      "close": 36.630001068115234,
      "volume": 1619200
    },
    {
      "time": "2025-10-21",
      "open": 36.310001373291016,
      "high": 37.900001525878906,
      "low": 35.7599983215332,
      "close": 37.31999969482422,
      "volume": 2259900
    },
    {
      "time": "2025-10-22",
      "open": 37.20000076293945,
      "high": 37.86000061035156,
      "low": 36.720001220703125,
      "close": 36.88999938964844,
      "volume": 1517100
    },
    {
      "time": "2025-10-23",
      "open": 36.7400016784668,
      "high": 36.79999923706055,
      "low": 35.88999938964844,
      "close": 36.75,
      "volume": 1106400
    },
    {
      "time": "2025-10-24",
      "open": 37,
      "high": 37.209999084472656,
      "low": 35.70000076293945,
      "close": 36.25,
      "volume": 1621500
    },
    {
      "time": "2025-10-27",
      "open": 36.52000045776367,
      "high": 36.650001525878906,
      "low": 35.5099983215332,
      "close": 35.560001373291016,
      "volume": 969600
    },
    {
      "time": "2025-10-28",
      "open": 35.40999984741211,
      "high": 35.95000076293945,
      "low": 34.66999816894531,
      "close": 35.810001373291016,
      "volume": 1039000
    },
    {
      "time": "2025-10-29",
      "open": 35.29999923706055,
      "high": 35.529998779296875,
      "low": 34.22999954223633,
      "close": 34.65999984741211,
      "volume": 1167000
    },
    {
      "time": "2025-10-30",
      "open": 34.25,
      "high": 34.4900016784668,
      "low": 33.150001525878906,
      "close": 33.5099983215332,
      "volume": 1744700
    },
    {
      "time": "2025-10-31",
      "open": 33.45000076293945,
      "high": 33.790000915527344,
      "low": 32.529998779296875,
      "close": 33.70000076293945,
      "volume": 1607100
    },
    {
      "time": "2025-11-03",
      "open": 33.529998779296875,
      "high": 33.529998779296875,
      "low": 31.790000915527344,
      "close": 32.2400016784668,
      "volume": 1715800
    },
    {
      "time": "2025-11-04",
      "open": 32.099998474121094,
      "high": 33.33000183105469,
      "low": 32,
      "close": 32.41999816894531,
      "volume": 1263000
    },
    {
      "time": "2025-11-05",
      "open": 32.540000915527344,
      "high": 33.25,
      "low": 31.8799991607666,
      "close": 32.95000076293945,
      "volume": 940600
    },
    {
      "time": "2025-11-06",
      "open": 32.95000076293945,
      "high": 33.20000076293945,
      "low": 31.079999923706055,
      "close": 31.100000381469727,
      "volume": 1247200
    },
    {
      "time": "2025-11-07",
      "open": 31,
      "high": 32.06999969482422,
      "low": 30.559999465942383,
      "close": 31.760000228881836,
      "volume": 1639000
    },
    {
      "time": "2025-11-10",
      "open": 32.25,
      "high": 32.439998626708984,
      "low": 29.040000915527344,
      "close": 29.09000015258789,
      "volume": 2397000
    },
    {
      "time": "2025-11-11",
      "open": 29,
      "high": 29.559999465942383,
      "low": 28.600000381469727,
      "close": 29.309999465942383,
      "volume": 1439300
    },
    {
      "time": "2025-11-12",
      "open": 29.790000915527344,
      "high": 30.40999984741211,
      "low": 29.56999969482422,
      "close": 29.989999771118164,
      "volume": 1465600
    },
    {
      "time": "2025-11-13",
      "open": 29.799999237060547,
      "high": 30.899999618530273,
      "low": 29.799999237060547,
      "close": 30.280000686645508,
      "volume": 860600
    },
    {
      "time": "2025-11-14",
      "open": 29.93000030517578,
      "high": 30.149999618530273,
      "low": 28.850000381469727,
      "close": 28.889999389648438,
      "volume": 1013400
    },
    {
      "time": "2025-11-17",
      "open": 28.579999923706055,
      "high": 28.8799991607666,
      "low": 27.420000076293945,
      "close": 27.489999771118164,
      "volume": 1383500
    },
    {
      "time": "2025-11-18",
      "open": 27.3799991607666,
      "high": 29.030000686645508,
      "low": 27.239999771118164,
      "close": 27.309999465942383,
      "volume": 2728400
    },
    {
      "time": "2025-11-19",
      "open": 27.309999465942383,
      "high": 27.700000762939453,
      "low": 26.459999084472656,
      "close": 27.479999542236328,
      "volume": 3479300
    },
    {
      "time": "2025-11-20",
      "open": 27.709999084472656,
      "high": 27.899999618530273,
      "low": 25.93000030517578,
      "close": 25.969999313354492,
      "volume": 1552900
    },
    {
      "time": "2025-11-21",
      "open": 25.889999389648438,
      "high": 28,
      "low": 25.81999969482422,
      "close": 27.09000015258789,
      "volume": 2212700
    },
    {
      "time": "2025-11-24",
      "open": 26.790000915527344,
      "high": 27.209999084472656,
      "low": 25.6200008392334,
      "close": 26.170000076293945,
      "volume": 3054200
    },
    {
      "time": "2025-11-25",
      "open": 26.579999923706055,
      "high": 28.790000915527344,
      "low": 26.579999923706055,
      "close": 28.15999984741211,
      "volume": 1838600
    },
    {
      "time": "2025-11-26",
      "open": 28.020000457763672,
      "high": 29.25,
      "low": 28.020000457763672,
      "close": 28.780000686645508,
      "volume": 1309500
    },
    {
      "time": "2025-11-28",
      "open": 28.780000686645508,
      "high": 28.989999771118164,
      "low": 28.5,
      "close": 28.889999389648438,
      "volume": 496700
    },
    {
      "time": "2025-12-01",
      "open": 28.549999237060547,
      "high": 29.100000381469727,
      "low": 27.920000076293945,
      "close": 28.6299991607666,
      "volume": 1088700
    },
    {
      "time": "2025-12-02",
      "open": 28.690000534057617,
      "high": 28.889999389648438,
      "low": 27.709999084472656,
      "close": 28.639999389648438,
      "volume": 1368000
    },
    {
      "time": "2025-12-03",
      "open": 28.520000457763672,
      "high": 29.200000762939453,
      "low": 28.299999237060547,
      "close": 28.860000610351562,
      "volume": 1029600
    },
    {
      "time": "2025-12-04",
      "open": 28.920000076293945,
      "high": 28.950000762939453,
      "low": 28.170000076293945,
      "close": 28.3799991607666,
      "volume": 1124400
    },
    {
      "time": "2025-12-05",
      "open": 28.299999237060547,
      "high": 28.3700008392334,
      "low": 27.489999771118164,
      "close": 27.829999923706055,
      "volume": 1509000
    },
    {
      "time": "2025-12-08",
      "open": 28.079999923706055,
      "high": 28.100000381469727,
      "low": 26.389999389648438,
      "close": 26.6200008392334,
      "volume": 3298900
    },
    {
      "time": "2025-12-09",
      "open": 27.020000457763672,
      "high": 28.209999084472656,
      "low": 26.81999969482422,
      "close": 27,
      "volume": 6080500
    },
    {
      "time": "2025-12-10",
      "open": 26.290000915527344,
      "high": 28.3799991607666,
      "low": 25.25,
      "close": 27.950000762939453,
      "volume": 6871800
    },
    {
      "time": "2025-12-11",
      "open": 28.049999237060547,
      "high": 30.200000762939453,
      "low": 27.700000762939453,
      "close": 28.229999542236328,
      "volume": 4157700
    },
    {
      "time": "2025-12-12",
      "open": 28.25,
      "high": 28.850000381469727,
      "low": 27.260000228881836,
      "close": 27.329999923706055,
      "volume": 1788200
    },
    {
      "time": "2025-12-15",
      "open": 28.030000686645508,
      "high": 28.059999465942383,
      "low": 26.489999771118164,
      "close": 26.6200008392334,
      "volume": 1665400
    },
    {
      "time": "2025-12-16",
      "open": 26.600000381469727,
      "high": 26.65999984741211,
      "low": 25.81999969482422,
      "close": 25.979999542236328,
      "volume": 1897700
    },
    {
      "time": "2025-12-17",
      "open": 25.959999084472656,
      "high": 27.75,
      "low": 25.93000030517578,
      "close": 26.729999542236328,
      "volume": 2374200
    },
    {
      "time": "2025-12-18",
      "open": 27.34000015258789,
      "high": 27.75,
      "low": 26.940000534057617,
      "close": 27.350000381469727,
      "volume": 1422300
    },
    {
      "time": "2025-12-19",
      "open": 27,
      "high": 27.06999969482422,
      "low": 26.1200008392334,
      "close": 26.209999084472656,
      "volume": 2244100
    },
    {
      "time": "2025-12-22",
      "open": 26.25,
      "high": 26.329999923706055,
      "low": 25.799999237060547,
      "close": 26.040000915527344,
      "volume": 2305900
    },
    {
      "time": "2025-12-23",
      "open": 25.959999084472656,
      "high": 26.719999313354492,
      "low": 25.700000762939453,
      "close": 25.75,
      "volume": 1873800
    },
    {
      "time": "2025-12-24",
      "open": 25.940000534057617,
      "high": 26.56999969482422,
      "low": 25.700000762939453,
      "close": 26.40999984741211,
      "volume": 894600
    },
    {
      "time": "2025-12-26",
      "open": 26.260000228881836,
      "high": 26.549999237060547,
      "low": 25.799999237060547,
      "close": 25.950000762939453,
      "volume": 1422000
    },
    {
      "time": "2025-12-29",
      "open": 25.770000457763672,
      "high": 25.989999771118164,
      "low": 25.200000762939453,
      "close": 25.329999923706055,
      "volume": 2262000
    },
    {
      "time": "2025-12-30",
      "open": 25.200000762939453,
      "high": 25.59000015258789,
      "low": 25,
      "close": 25.020000457763672,
      "volume": 1397500
    },
    {
      "time": "2025-12-31",
      "open": 25.020000457763672,
      "high": 25.450000762939453,
      "low": 24.850000381469727,
      "close": 25.399999618530273,
      "volume": 1645700
    },
    {
      "time": "2026-01-02",
      "open": 25.40999984741211,
      "high": 26.899999618530273,
      "low": 25,
      "close": 26.850000381469727,
      "volume": 1786100
    },
    {
      "time": "2026-01-05",
      "open": 26.899999618530273,
      "high": 27.920000076293945,
      "low": 26.229999542236328,
      "close": 26.549999237060547,
      "volume": 1636900
    },
    {
      "time": "2026-01-06",
      "open": 26.56999969482422,
      "high": 29.079999923706055,
      "low": 26.5,
      "close": 28.739999771118164,
      "volume": 1989900
    },
    {
      "time": "2026-01-07",
      "open": 28.739999771118164,
      "high": 29.459999084472656,
      "low": 27.940000534057617,
      "close": 28.329999923706055,
      "volume": 1448000
    },
    {
      "time": "2026-01-08",
      "open": 28.200000762939453,
      "high": 30.25,
      "low": 27.940000534057617,
      "close": 30.149999618530273,
      "volume": 1860600
    },
    {
      "time": "2026-01-09",
      "open": 30.360000610351562,
      "high": 31.1299991607666,
      "low": 29.270000457763672,
      "close": 30.010000228881836,
      "volume": 1485800
    },
    {
      "time": "2026-01-12",
      "open": 30,
      "high": 32.5,
      "low": 29.59000015258789,
      "close": 32.459999084472656,
      "volume": 1886100
    },
    {
      "time": "2026-01-13",
      "open": 32.52000045776367,
      "high": 33,
      "low": 31.6200008392334,
      "close": 32.060001373291016,
      "volume": 2029000
    },
    {
      "time": "2026-01-14",
      "open": 32.08000183105469,
      "high": 33.939998626708984,
      "low": 32.08000183105469,
      "close": 33.86000061035156,
      "volume": 2033700
    },
    {
      "time": "2026-01-15",
      "open": 33.869998931884766,
      "high": 36.88999938964844,
      "low": 33.150001525878906,
      "close": 36.70000076293945,
      "volume": 3155100
    },
    {
      "time": "2026-01-16",
      "open": 35.93000030517578,
      "high": 36.15999984741211,
      "low": 34.0099983215332,
      "close": 34.5099983215332,
      "volume": 2597500
    },
    {
      "time": "2026-01-20",
      "open": 33.83000183105469,
      "high": 34.310001373291016,
      "low": 32.54999923706055,
      "close": 32.7599983215332,
      "volume": 1702800
    },
    {
      "time": "2026-01-21",
      "open": 32.54999923706055,
      "high": 33.09000015258789,
      "low": 31.280000686645508,
      "close": 32.47999954223633,
      "volume": 1615000
    },
    {
      "time": "2026-01-22",
      "open": 32.619998931884766,
      "high": 33.45000076293945,
      "low": 30.860000610351562,
      "close": 30.920000076293945,
      "volume": 1343000
    },
    {
      "time": "2026-01-23",
      "open": 30.530000686645508,
      "high": 30.989999771118164,
      "low": 29.940000534057617,
      "close": 30.209999084472656,
      "volume": 1233200
    },
    {
      "time": "2026-01-26",
      "open": 29.950000762939453,
      "high": 30.030000686645508,
      "low": 28.670000076293945,
      "close": 28.979999542236328,
      "volume": 1498000
    },
    {
      "time": "2026-01-27",
      "open": 28.889999389648438,
      "high": 30.459999084472656,
      "low": 28.6200008392334,
      "close": 30.209999084472656,
      "volume": 1420400
    },
    {
      "time": "2026-01-28",
      "open": 31.239999771118164,
      "high": 31.829999923706055,
      "low": 29.31999969482422,
      "close": 29.43000030517578,
      "volume": 1525500
    },
    {
      "time": "2026-01-29",
      "open": 29.3799991607666,
      "high": 30,
      "low": 28.389999389648438,
      "close": 28.43000030517578,
      "volume": 1019100
    },
    {
      "time": "2026-01-30",
      "open": 28.170000076293945,
      "high": 30.260000228881836,
      "low": 27.950000762939453,
      "close": 30.1200008392334,
      "volume": 1693300
    },
    {
      "time": "2026-02-02",
      "open": 29.889999389648438,
      "high": 31.520000457763672,
      "low": 29.700000762939453,
      "close": 31.350000381469727,
      "volume": 1588600
    },
    {
      "time": "2026-02-03",
      "open": 30.950000762939453,
      "high": 32.68000030517578,
      "low": 30.889999389648438,
      "close": 32.130001068115234,
      "volume": 1544100
    },
    {
      "time": "2026-02-04",
      "open": 32.5,
      "high": 34.43000030517578,
      "low": 32.5,
      "close": 33.25,
      "volume": 1613000
    },
    {
      "time": "2026-02-05",
      "open": 33.25,
      "high": 33.900001525878906,
      "low": 31.770000457763672,
      "close": 32.790000915527344,
      "volume": 1185800
    },
    {
      "time": "2026-02-06",
      "open": 32.70000076293945,
      "high": 33.93000030517578,
      "low": 32.18000030517578,
      "close": 33.810001373291016,
      "volume": 1125400
    },
    {
      "time": "2026-02-09",
      "open": 33.83000183105469,
      "high": 34.029998779296875,
      "low": 33,
      "close": 33.900001525878906,
      "volume": 726600
    },
    {
      "time": "2026-02-10",
      "open": 34.15999984741211,
      "high": 34.15999984741211,
      "low": 32.52000045776367,
      "close": 32.54999923706055,
      "volume": 698800
    },
    {
      "time": "2026-02-11",
      "open": 32.060001373291016,
      "high": 32.83000183105469,
      "low": 31.059999465942383,
      "close": 32.70000076293945,
      "volume": 1196300
    },
    {
      "time": "2026-02-12",
      "open": 32.869998931884766,
      "high": 33.84000015258789,
      "low": 30.719999313354492,
      "close": 30.950000762939453,
      "volume": 999200
    },
    {
      "time": "2026-02-13",
      "open": 31.290000915527344,
      "high": 31.649999618530273,
      "low": 30.260000228881836,
      "close": 31.399999618530273,
      "volume": 914100
    },
    {
      "time": "2026-02-17",
      "open": 32.02000045776367,
      "high": 32.119998931884766,
      "low": 30.6200008392334,
      "close": 31.81999969482422,
      "volume": 966500
    },
    {
      "time": "2026-02-18",
      "open": 31.56999969482422,
      "high": 34.099998474121094,
      "low": 31.450000762939453,
      "close": 32.95000076293945,
      "volume": 1034800
    },
    {
      "time": "2026-02-19",
      "open": 32.630001068115234,
      "high": 32.880001068115234,
      "low": 31.93000030517578,
      "close": 32.83000183105469,
      "volume": 706900
    },
    {
      "time": "2026-02-20",
      "open": 33.06999969482422,
      "high": 34.13999938964844,
      "low": 32.209999084472656,
      "close": 33.75,
      "volume": 913400
    },
    {
      "time": "2026-02-23",
      "open": 33.439998626708984,
      "high": 33.439998626708984,
      "low": 30.399999618530273,
      "close": 32.040000915527344,
      "volume": 1503600
    },
    {
      "time": "2026-02-24",
      "open": 31.709999084472656,
      "high": 32.20000076293945,
      "low": 30.530000686645508,
      "close": 31.09000015258789,
      "volume": 1170700
    },
    {
      "time": "2026-02-25",
      "open": 31.40999984741211,
      "high": 31.610000610351562,
      "low": 30.299999237060547,
      "close": 31.25,
      "volume": 833800
    },
    {
      "time": "2026-02-26",
      "open": 31.43000030517578,
      "high": 32.459999084472656,
      "low": 31.139999389648438,
      "close": 32.36000061035156,
      "volume": 1055200
    },
    {
      "time": "2026-02-27",
      "open": 31.920000076293945,
      "high": 32.869998931884766,
      "low": 30.719999313354492,
      "close": 32.720001220703125,
      "volume": 1564200
    },
    {
      "time": "2026-03-02",
      "open": 31.59000015258789,
      "high": 32.45000076293945,
      "low": 30.719999313354492,
      "close": 32.290000915527344,
      "volume": 903400
    },
    {
      "time": "2026-03-03",
      "open": 30.549999237060547,
      "high": 31.520000457763672,
      "low": 30.540000915527344,
      "close": 30.709999084472656,
      "volume": 1534000
    },
    {
      "time": "2026-03-04",
      "open": 30.799999237060547,
      "high": 31.360000610351562,
      "low": 30.360000610351562,
      "close": 30.6200008392334,
      "volume": 1662100
    },
    {
      "time": "2026-03-05",
      "open": 34,
      "high": 34.86000061035156,
      "low": 29.940000534057617,
      "close": 31.06999969482422,
      "volume": 2856800
    },
    {
      "time": "2026-03-06",
      "open": 30.1200008392334,
      "high": 30.920000076293945,
      "low": 29.280000686645508,
      "close": 29.440000534057617,
      "volume": 1600200
    },
    {
      "time": "2026-03-09",
      "open": 29.260000228881836,
      "high": 29.260000228881836,
      "low": 27.489999771118164,
      "close": 29.079999923706055,
      "volume": 1464000
    },
    {
      "time": "2026-03-10",
      "open": 28.549999237060547,
      "high": 29.299999237060547,
      "low": 28.079999923706055,
      "close": 28.219999313354492,
      "volume": 1120300
    },
    {
      "time": "2026-03-11",
      "open": 28.440000534057617,
      "high": 28.799999237060547,
      "low": 27.65999984741211,
      "close": 27.860000610351562,
      "volume": 1113600
    },
    {
      "time": "2026-03-12",
      "open": 27.700000762939453,
      "high": 28.139999389648438,
      "low": 27.329999923706055,
      "close": 27.530000686645508,
      "volume": 853400
    },
    {
      "time": "2026-03-13",
      "open": 27.84000015258789,
      "high": 28.1200008392334,
      "low": 27.25,
      "close": 27.989999771118164,
      "volume": 671300
    },
    {
      "time": "2026-03-16",
      "open": 28.209999084472656,
      "high": 28.350000381469727,
      "low": 26.920000076293945,
      "close": 27.639999389648438,
      "volume": 1091700
    },
    {
      "time": "2026-03-17",
      "open": 27.829999923706055,
      "high": 29.229999542236328,
      "low": 27.829999923706055,
      "close": 28.8700008392334,
      "volume": 1007500
    },
    {
      "time": "2026-03-18",
      "open": 28.059999465942383,
      "high": 28.829999923706055,
      "low": 27.770000457763672,
      "close": 27.799999237060547,
      "volume": 901400
    },
    {
      "time": "2026-03-19",
      "open": 27.43000030517578,
      "high": 28.780000686645508,
      "low": 26.75,
      "close": 28.110000610351562,
      "volume": 1078700
    },
    {
      "time": "2026-03-20",
      "open": 28.100000381469727,
      "high": 28.700000762939453,
      "low": 27.34000015258789,
      "close": 27.40999984741211,
      "volume": 1627400
    },
    {
      "time": "2026-03-23",
      "open": 27.770000457763672,
      "high": 27.959999084472656,
      "low": 26.5,
      "close": 26.940000534057617,
      "volume": 1732000
    },
    {
      "time": "2026-03-24",
      "open": 26.610000610351562,
      "high": 27.639999389648438,
      "low": 26.3799991607666,
      "close": 27.229999542236328,
      "volume": 1303200
    },
    {
      "time": "2026-03-25",
      "open": 27.6299991607666,
      "high": 28.200000762939453,
      "low": 27.489999771118164,
      "close": 27.899999618530273,
      "volume": 1088800
    },
    {
      "time": "2026-03-26",
      "open": 27.760000228881836,
      "high": 28.309999465942383,
      "low": 27.3799991607666,
      "close": 27.799999237060547,
      "volume": 686100
    },
    {
      "time": "2026-03-27",
      "open": 27.579999923706055,
      "high": 27.799999237060547,
      "low": 26.350000381469727,
      "close": 26.739999771118164,
      "volume": 960400
    },
    {
      "time": "2026-03-30",
      "open": 27.31999969482422,
      "high": 28.110000610351562,
      "low": 27.010000228881836,
      "close": 27.760000228881836,
      "volume": 1123100
    },
    {
      "time": "2026-03-31",
      "open": 27.950000762939453,
      "high": 28.520000457763672,
      "low": 27.31999969482422,
      "close": 28.110000610351562,
      "volume": 852200
    },
    {
      "time": "2026-04-01",
      "open": 28.420000076293945,
      "high": 28.809999465942383,
      "low": 27.6200008392334,
      "close": 28.540000915527344,
      "volume": 775100
    },
    {
      "time": "2026-04-02",
      "open": 28,
      "high": 28.940000534057617,
      "low": 27.510000228881836,
      "close": 28.889999389648438,
      "volume": 869700
    },
    {
      "time": "2026-04-06",
      "open": 28.75,
      "high": 29.920000076293945,
      "low": 28.510000228881836,
      "close": 29.649999618530273,
      "volume": 1695100
    },
    {
      "time": "2026-04-07",
      "open": 29.690000534057617,
      "high": 30.15999984741211,
      "low": 28.399999618530273,
      "close": 28.420000076293945,
      "volume": 1120400
    },
    {
      "time": "2026-04-08",
      "open": 29.290000915527344,
      "high": 29.989999771118164,
      "low": 28.600000381469727,
      "close": 28.989999771118164,
      "volume": 1199400
    },
    {
      "time": "2026-04-09",
      "open": 28.690000534057617,
      "high": 30.110000610351562,
      "low": 28.34000015258789,
      "close": 29.739999771118164,
      "volume": 1073900
    },
    {
      "time": "2026-04-10",
      "open": 29.639999389648438,
      "high": 30.049999237060547,
      "low": 28,
      "close": 28.389999389648438,
      "volume": 879900
    },
    {
      "time": "2026-04-13",
      "open": 27.700000762939453,
      "high": 28.760000228881836,
      "low": 27.520000457763672,
      "close": 27.850000381469727,
      "volume": 1217900
    },
    {
      "time": "2026-04-14",
      "open": 27.670000076293945,
      "high": 28.40999984741211,
      "low": 27.18000030517578,
      "close": 27.860000610351562,
      "volume": 1233900
    },
    {
      "time": "2026-04-15",
      "open": 27.780000686645508,
      "high": 29.68000030517578,
      "low": 27.420000076293945,
      "close": 29.329999923706055,
      "volume": 1030900
    },
    {
      "time": "2026-04-16",
      "open": 29.440000534057617,
      "high": 30.25,
      "low": 29.020000457763672,
      "close": 29.059999465942383,
      "volume": 924300
    },
    {
      "time": "2026-04-17",
      "open": 29.31999969482422,
      "high": 30.450000762939453,
      "low": 29.309999465942383,
      "close": 30.200000762939453,
      "volume": 1321200
    },
    {
      "time": "2026-04-20",
      "open": 29.899999618530273,
      "high": 31.81999969482422,
      "low": 29.690000534057617,
      "close": 31.40999984741211,
      "volume": 1241300
    },
    {
      "time": "2026-04-21",
      "open": 31.6200008392334,
      "high": 31.75,
      "low": 29.770000457763672,
      "close": 30.219999313354492,
      "volume": 855500
    },
    {
      "time": "2026-04-22",
      "open": 30.489999771118164,
      "high": 31.200000762939453,
      "low": 30.209999084472656,
      "close": 30.56999969482422,
      "volume": 603000
    },
    {
      "time": "2026-04-23",
      "open": 30.399999618530273,
      "high": 30.770000457763672,
      "low": 29.420000076293945,
      "close": 29.549999237060547,
      "volume": 704400
    },
    {
      "time": "2026-04-24",
      "open": 29.440000534057617,
      "high": 29.479999542236328,
      "low": 28.219999313354492,
      "close": 29.360000610351562,
      "volume": 1019300
    },
    {
      "time": "2026-04-27",
      "open": 29.350000381469727,
      "high": 31.09000015258789,
      "low": 29.260000228881836,
      "close": 31.059999465942383,
      "volume": 1125200
    },
    {
      "time": "2026-04-28",
      "open": 31.149999618530273,
      "high": 31.389999389648438,
      "low": 30.459999084472656,
      "close": 30.770000457763672,
      "volume": 743500
    },
    {
      "time": "2026-04-29",
      "open": 30.770000457763672,
      "high": 31.3799991607666,
      "low": 30.579999923706055,
      "close": 31.040000915527344,
      "volume": 885300
    },
    {
      "time": "2026-04-30",
      "open": 31.3700008392334,
      "high": 32.150001525878906,
      "low": 31.059999465942383,
      "close": 31.31999969482422,
      "volume": 962700
    },
    {
      "time": "2026-05-01",
      "open": 31.31999969482422,
      "high": 31.90999984741211,
      "low": 30.549999237060547,
      "close": 31.09000015258789,
      "volume": 662200
    },
    {
      "time": "2026-05-04",
      "open": 30.799999237060547,
      "high": 30.799999237060547,
      "low": 28.579999923706055,
      "close": 29.079999923706055,
      "volume": 1263200
    },
    {
      "time": "2026-05-05",
      "open": 28.889999389648438,
      "high": 29.780000686645508,
      "low": 28.5,
      "close": 29.56999969482422,
      "volume": 727000
    },
    {
      "time": "2026-05-06",
      "open": 30.049999237060547,
      "high": 31.3799991607666,
      "low": 29.989999771118164,
      "close": 30.719999313354492,
      "volume": 1175500
    },
    {
      "time": "2026-05-07",
      "open": 30.43000030517578,
      "high": 31.739999771118164,
      "low": 29.90999984741211,
      "close": 31.149999618530273,
      "volume": 950000
    },
    {
      "time": "2026-05-08",
      "open": 31.709999084472656,
      "high": 32.400001525878906,
      "low": 30.889999389648438,
      "close": 31.489999771118164,
      "volume": 1027700
    },
    {
      "time": "2026-05-11",
      "open": 31.209999084472656,
      "high": 31.799999237060547,
      "low": 30.520000457763672,
      "close": 31.3700008392334,
      "volume": 925400
    },
    {
      "time": "2026-05-12",
      "open": 31.389999389648438,
      "high": 31.75,
      "low": 29.540000915527344,
      "close": 29.739999771118164,
      "volume": 928700
    },
    {
      "time": "2026-05-13",
      "open": 29.549999237060547,
      "high": 30.100000381469727,
      "low": 28.940000534057617,
      "close": 28.950000762939453,
      "volume": 787100
    },
    {
      "time": "2026-05-14",
      "open": 29.299999237060547,
      "high": 29.860000610351562,
      "low": 28.81999969482422,
      "close": 29.170000076293945,
      "volume": 905600
    },
    {
      "time": "2026-05-15",
      "open": 28.959999084472656,
      "high": 31.020000457763672,
      "low": 28.799999237060547,
      "close": 30.709999084472656,
      "volume": 1350800
    },
    {
      "time": "2026-05-18",
      "open": 30.350000381469727,
      "high": 30.5,
      "low": 28.549999237060547,
      "close": 29.31999969482422,
      "volume": 1296400
    },
    {
      "time": "2026-05-19",
      "open": 29.489999771118164,
      "high": 30.170000076293945,
      "low": 28.68000030517578,
      "close": 28.850000381469727,
      "volume": 1188300
    },
    {
      "time": "2026-05-20",
      "open": 28.850000381469727,
      "high": 30.450000762939453,
      "low": 28.229999542236328,
      "close": 29.979999542236328,
      "volume": 1368200
    },
    {
      "time": "2026-05-21",
      "open": 29.920000076293945,
      "high": 31.8799991607666,
      "low": 29.190000534057617,
      "close": 31.790000915527344,
      "volume": 1091000
    },
    {
      "time": "2026-05-22",
      "open": 32,
      "high": 33.189998626708984,
      "low": 31.889999389648438,
      "close": 32.38999938964844,
      "volume": 1065700
    },
    {
      "time": "2026-05-26",
      "open": 32.599998474121094,
      "high": 33.75,
      "low": 32.5,
      "close": 33.310001373291016,
      "volume": 936800
    },
    {
      "time": "2026-05-27",
      "open": 33.7400016784668,
      "high": 36.25,
      "low": 33.7400016784668,
      "close": 34.56999969482422,
      "volume": 1207100
    },
    {
      "time": "2026-05-28",
      "open": 34.459999084472656,
      "high": 34.72999954223633,
      "low": 33.810001373291016,
      "close": 34.220001220703125,
      "volume": 473100
    },
    {
      "time": "2026-05-29",
      "open": 34.130001068115234,
      "high": 34.68000030517578,
      "low": 33.63999938964844,
      "close": 33.81999969482422,
      "volume": 978300
    },
    {
      "time": "2026-06-01",
      "open": 33.81999969482422,
      "high": 35.13999938964844,
      "low": 33.650001525878906,
      "close": 35.060001373291016,
      "volume": 784000
    },
    {
      "time": "2026-06-02",
      "open": 34.529998779296875,
      "high": 34.540000915527344,
      "low": 33.34000015258789,
      "close": 34.16999816894531,
      "volume": 919100
    },
    {
      "time": "2026-06-03",
      "open": 33.97999954223633,
      "high": 33.97999954223633,
      "low": 32.880001068115234,
      "close": 33.119998931884766,
      "volume": 593800
    },
    {
      "time": "2026-06-04",
      "open": 33.66999816894531,
      "high": 33.810001373291016,
      "low": 32.43000030517578,
      "close": 33,
      "volume": 689100
    },
    {
      "time": "2026-06-05",
      "open": 33,
      "high": 33.650001525878906,
      "low": 32.36000061035156,
      "close": 33.540000915527344,
      "volume": 858000
    },
    {
      "time": "2026-06-08",
      "open": 33.13999938964844,
      "high": 34.5,
      "low": 32.56999969482422,
      "close": 34.209999084472656,
      "volume": 1057900
    },
    {
      "time": "2026-06-09",
      "open": 34.209999084472656,
      "high": 36.650001525878906,
      "low": 33.970001220703125,
      "close": 36.29999923706055,
      "volume": 2885200
    },
    {
      "time": "2026-06-10",
      "open": 43.5,
      "high": 48.90999984741211,
      "low": 43.150001525878906,
      "close": 44.4900016784668,
      "volume": 11347700
    },
    {
      "time": "2026-06-11",
      "open": 45.25,
      "high": 46.209999084472656,
      "low": 43,
      "close": 45.5,
      "volume": 2283000
    },
    {
      "time": "2026-06-12",
      "open": 46.720001220703125,
      "high": 47.7599983215332,
      "low": 44.58000183105469,
      "close": 46.689998626708984,
      "volume": 1985000
    },
    {
      "time": "2026-06-15",
      "open": 46.90999984741211,
      "high": 46.97999954223633,
      "low": 43.22999954223633,
      "close": 43.4900016784668,
      "volume": 1798500
    },
    {
      "time": "2026-06-16",
      "open": 43.36000061035156,
      "high": 44.65999984741211,
      "low": 43.25,
      "close": 43.75,
      "volume": 1048100
    },
    {
      "time": "2026-06-17",
      "open": 43.61000061035156,
      "high": 45.310001373291016,
      "low": 42.58000183105469,
      "close": 43.880001068115234,
      "volume": 950700
    },
    {
      "time": "2026-06-18",
      "open": 44.810001373291016,
      "high": 48.25,
      "low": 44.540000915527344,
      "close": 47.34000015258789,
      "volume": 1540500
    },
    {
      "time": "2026-06-22",
      "open": 47.97999954223633,
      "high": 48.43000030517578,
      "low": 45.619998931884766,
      "close": 46.119998931884766,
      "volume": 1083700
    },
    {
      "time": "2026-06-23",
      "open": 46.16999816894531,
      "high": 47.290000915527344,
      "low": 45.439998626708984,
      "close": 46.459999084472656,
      "volume": 888100
    },
    {
      "time": "2026-06-24",
      "open": 47.15999984741211,
      "high": 48.58000183105469,
      "low": 46.709999084472656,
      "close": 48.380001068115234,
      "volume": 860600
    },
    {
      "time": "2026-06-25",
      "open": 48.689998626708984,
      "high": 49.4900016784668,
      "low": 47.380001068115234,
      "close": 48.31999969482422,
      "volume": 737600
    },
    {
      "time": "2026-06-26",
      "open": 48.08000183105469,
      "high": 53.45000076293945,
      "low": 48.08000183105469,
      "close": 52.849998474121094,
      "volume": 2687800
    },
    {
      "time": "2026-06-29",
      "open": 51.7599983215332,
      "high": 54.2400016784668,
      "low": 51.5,
      "close": 53.939998626708984,
      "volume": 1082800
    },
    {
      "time": "2026-06-30",
      "open": 53.939998626708984,
      "high": 54.7400016784668,
      "low": 52.88999938964844,
      "close": 53.29999923706055,
      "volume": 985900
    },
    {
      "time": "2026-07-01",
      "open": 53.02000045776367,
      "high": 55.150001525878906,
      "low": 52.91999816894531,
      "close": 55.099998474121094,
      "volume": 1613000
    },
    {
      "time": "2026-07-02",
      "open": 55.20000076293945,
      "high": 55.20000076293945,
      "low": 51.93000030517578,
      "close": 53.5,
      "volume": 913200
    },
    {
      "time": "2026-07-06",
      "open": 53.5,
      "high": 54.349998474121094,
      "low": 50.52000045776367,
      "close": 50.56999969482422,
      "volume": 926900
    },
    {
      "time": "2026-07-07",
      "open": 50.70000076293945,
      "high": 51.40999984741211,
      "low": 48.9900016784668,
      "close": 49.5,
      "volume": 898500
    },
    {
      "time": "2026-07-08",
      "open": 49.040000915527344,
      "high": 49.040000915527344,
      "low": 47.06999969482422,
      "close": 48.58000183105469,
      "volume": 1209700
    },
    {
      "time": "2026-07-09",
      "open": 48.619998931884766,
      "high": 49.88999938964844,
      "low": 47.869998931884766,
      "close": 49.5099983215332,
      "volume": 873500
    },
    {
      "time": "2026-07-10",
      "open": 49.66999816894531,
      "high": 53.20000076293945,
      "low": 49.4900016784668,
      "close": 50.41999816894531,
      "volume": 1231000
    },
    {
      "time": "2026-07-13",
      "open": 50.88999938964844,
      "high": 52.369998931884766,
      "low": 50.52000045776367,
      "close": 52.349998474121094,
      "volume": 825100
    },
    {
      "time": "2026-07-14",
      "open": 52.529998779296875,
      "high": 53.56999969482422,
      "low": 51.72999954223633,
      "close": 53.36000061035156,
      "volume": 987400
    },
    {
      "time": "2026-07-15",
      "open": 52.779998779296875,
      "high": 54,
      "low": 51.5,
      "close": 51.599998474121094,
      "volume": 808600
    },
    {
      "time": "2026-07-16",
      "open": 51.93000030517578,
      "high": 52.77000045776367,
      "low": 50.540000915527344,
      "close": 51.04999923706055,
      "volume": 739400
    },
    {
      "time": "2026-07-17",
      "open": 50.81999969482422,
      "high": 53.65999984741211,
      "low": 50.81999969482422,
      "close": 53.61000061035156,
      "volume": 772500
    },
    {
      "time": "2026-07-20",
      "open": 54,
      "high": 54.709999084472656,
      "low": 52.18000030517578,
      "close": 53.40999984741211,
      "volume": 1252000
    },
    {
      "time": "2026-07-21",
      "open": 54.849998474121094,
      "high": 55.58000183105469,
      "low": 51.56999969482422,
      "close": 53.900001525878906,
      "volume": 1328800
    },
    {
      "time": "2026-07-22",
      "open": 54.900001525878906,
      "high": 55.75,
      "low": 52.869998931884766,
      "close": 53.16999816894531,
      "volume": 708200
    },
    {
      "time": "2026-07-23",
      "open": 52.369998931884766,
      "high": 52.380001068115234,
      "low": 51.04999923706055,
      "close": 51.81999969482422,
      "volume": 619600
    },
    {
      "time": "2026-07-24",
      "open": 51.61000061035156,
      "high": 54.54999923706055,
      "low": 51.529998779296875,
      "close": 53.709999084472656,
      "volume": 814213
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 53.971200180053714
    },
    {
      "time": "2025-10-06",
      "value": 53.52200019836426
    },
    {
      "time": "2025-10-07",
      "value": 53.09720016479492
    },
    {
      "time": "2025-10-08",
      "value": 52.67780014038086
    },
    {
      "time": "2025-10-09",
      "value": 52.252400131225585
    },
    {
      "time": "2025-10-10",
      "value": 51.79920013427734
    },
    {
      "time": "2025-10-13",
      "value": 51.42420013427734
    },
    {
      "time": "2025-10-14",
      "value": 51.09540008544922
    },
    {
      "time": "2025-10-15",
      "value": 50.79220008850098
    },
    {
      "time": "2025-10-16",
      "value": 50.46640007019043
    },
    {
      "time": "2025-10-17",
      "value": 50.10720001220703
    },
    {
      "time": "2025-10-20",
      "value": 49.694400024414065
    },
    {
      "time": "2025-10-21",
      "value": 49.297000045776365
    },
    {
      "time": "2025-10-22",
      "value": 48.837200012207035
    },
    {
      "time": "2025-10-23",
      "value": 48.33779998779297
    },
    {
      "time": "2025-10-24",
      "value": 47.81180000305176
    },
    {
      "time": "2025-10-27",
      "value": 47.279200057983395
    },
    {
      "time": "2025-10-28",
      "value": 46.78100006103516
    },
    {
      "time": "2025-10-29",
      "value": 46.28480003356933
    },
    {
      "time": "2025-10-30",
      "value": 45.77459999084473
    },
    {
      "time": "2025-10-31",
      "value": 45.352600021362306
    },
    {
      "time": "2025-11-03",
      "value": 44.90940002441406
    },
    {
      "time": "2025-11-04",
      "value": 44.4723999786377
    },
    {
      "time": "2025-11-05",
      "value": 43.97720001220703
    },
    {
      "time": "2025-11-06",
      "value": 43.352599983215335
    },
    {
      "time": "2025-11-07",
      "value": 42.78659996032715
    },
    {
      "time": "2025-11-10",
      "value": 42.17199996948242
    },
    {
      "time": "2025-11-11",
      "value": 41.66379993438721
    },
    {
      "time": "2025-11-12",
      "value": 41.18179992675781
    },
    {
      "time": "2025-11-13",
      "value": 40.74399997711182
    },
    {
      "time": "2025-11-14",
      "value": 40.265599937438964
    },
    {
      "time": "2025-11-17",
      "value": 39.79739990234375
    },
    {
      "time": "2025-11-18",
      "value": 39.33639987945557
    },
    {
      "time": "2025-11-19",
      "value": 38.90259990692139
    },
    {
      "time": "2025-11-20",
      "value": 38.37939987182617
    },
    {
      "time": "2025-11-21",
      "value": 37.89779991149902
    },
    {
      "time": "2025-11-24",
      "value": 37.373399925231936
    },
    {
      "time": "2025-11-25",
      "value": 36.91239994049072
    },
    {
      "time": "2025-11-26",
      "value": 36.496199951171874
    },
    {
      "time": "2025-11-28",
      "value": 36.157999954223634
    },
    {
      "time": "2025-12-01",
      "value": 35.86059993743896
    },
    {
      "time": "2025-12-02",
      "value": 35.56039989471436
    },
    {
      "time": "2025-12-03",
      "value": 35.25699993133545
    },
    {
      "time": "2025-12-04",
      "value": 34.94839988708496
    },
    {
      "time": "2025-12-05",
      "value": 34.628999900817874
    },
    {
      "time": "2025-12-08",
      "value": 34.25139991760254
    },
    {
      "time": "2025-12-09",
      "value": 33.89239990234375
    },
    {
      "time": "2025-12-10",
      "value": 33.57019989013672
    },
    {
      "time": "2025-12-11",
      "value": 33.26719985961914
    },
    {
      "time": "2025-12-12",
      "value": 32.929999885559084
    },
    {
      "time": "2025-12-15",
      "value": 32.57859992980957
    },
    {
      "time": "2025-12-16",
      "value": 32.231799926757816
    },
    {
      "time": "2025-12-17",
      "value": 31.91459991455078
    },
    {
      "time": "2025-12-18",
      "value": 31.622399940490723
    },
    {
      "time": "2025-12-19",
      "value": 31.33199993133545
    },
    {
      "time": "2025-12-22",
      "value": 31.06599994659424
    },
    {
      "time": "2025-12-23",
      "value": 30.7753999710083
    },
    {
      "time": "2025-12-24",
      "value": 30.47659999847412
    },
    {
      "time": "2025-12-26",
      "value": 30.177400016784667
    },
    {
      "time": "2025-12-29",
      "value": 29.878199996948243
    },
    {
      "time": "2025-12-30",
      "value": 29.58620002746582
    },
    {
      "time": "2025-12-31",
      "value": 29.36159999847412
    },
    {
      "time": "2026-01-02",
      "value": 29.152200012207032
    },
    {
      "time": "2026-01-05",
      "value": 28.945400009155275
    },
    {
      "time": "2026-01-06",
      "value": 28.785200004577636
    },
    {
      "time": "2026-01-07",
      "value": 28.62680000305176
    },
    {
      "time": "2026-01-08",
      "value": 28.518599967956543
    },
    {
      "time": "2026-01-09",
      "value": 28.40259994506836
    },
    {
      "time": "2026-01-12",
      "value": 28.35859992980957
    },
    {
      "time": "2026-01-13",
      "value": 28.329599990844727
    },
    {
      "time": "2026-01-14",
      "value": 28.332799987792967
    },
    {
      "time": "2026-01-15",
      "value": 28.42199996948242
    },
    {
      "time": "2026-01-16",
      "value": 28.46379997253418
    },
    {
      "time": "2026-01-20",
      "value": 28.459999923706054
    },
    {
      "time": "2026-01-21",
      "value": 28.487599906921385
    },
    {
      "time": "2026-01-22",
      "value": 28.47079990386963
    },
    {
      "time": "2026-01-23",
      "value": 28.493199882507323
    },
    {
      "time": "2026-01-26",
      "value": 28.486599884033204
    },
    {
      "time": "2026-01-27",
      "value": 28.490999870300293
    },
    {
      "time": "2026-01-28",
      "value": 28.473999862670897
    },
    {
      "time": "2026-01-29",
      "value": 28.464799880981445
    },
    {
      "time": "2026-01-30",
      "value": 28.51739990234375
    },
    {
      "time": "2026-02-02",
      "value": 28.598199920654295
    },
    {
      "time": "2026-02-03",
      "value": 28.691199951171875
    },
    {
      "time": "2026-02-04",
      "value": 28.836799964904785
    },
    {
      "time": "2026-02-05",
      "value": 28.950799980163573
    },
    {
      "time": "2026-02-06",
      "value": 29.103600006103516
    },
    {
      "time": "2026-02-09",
      "value": 29.21840003967285
    },
    {
      "time": "2026-02-10",
      "value": 29.293800010681153
    },
    {
      "time": "2026-02-11",
      "value": 29.370000038146973
    },
    {
      "time": "2026-02-12",
      "value": 29.41640007019043
    },
    {
      "time": "2026-02-13",
      "value": 29.471600074768066
    },
    {
      "time": "2026-02-17",
      "value": 29.53080005645752
    },
    {
      "time": "2026-02-18",
      "value": 29.622200088500975
    },
    {
      "time": "2026-02-19",
      "value": 29.722200126647948
    },
    {
      "time": "2026-02-20",
      "value": 29.864800109863282
    },
    {
      "time": "2026-02-23",
      "value": 29.96560012817383
    },
    {
      "time": "2026-02-24",
      "value": 30.028400115966797
    },
    {
      "time": "2026-02-25",
      "value": 30.08880012512207
    },
    {
      "time": "2026-02-26",
      "value": 30.18940013885498
    },
    {
      "time": "2026-02-27",
      "value": 30.311400146484374
    },
    {
      "time": "2026-03-02",
      "value": 30.437600173950194
    },
    {
      "time": "2026-03-03",
      "value": 30.51720016479492
    },
    {
      "time": "2026-03-04",
      "value": 30.582600173950194
    },
    {
      "time": "2026-03-05",
      "value": 30.679800186157227
    },
    {
      "time": "2026-03-06",
      "value": 30.747800178527832
    },
    {
      "time": "2026-03-09",
      "value": 30.814400177001954
    },
    {
      "time": "2026-03-10",
      "value": 30.850600166320802
    },
    {
      "time": "2026-03-11",
      "value": 30.888800163269043
    },
    {
      "time": "2026-03-12",
      "value": 30.93280017852783
    },
    {
      "time": "2026-03-13",
      "value": 30.992200164794923
    },
    {
      "time": "2026-03-16",
      "value": 31.037000160217286
    },
    {
      "time": "2026-03-17",
      "value": 31.07740016937256
    },
    {
      "time": "2026-03-18",
      "value": 31.102400169372558
    },
    {
      "time": "2026-03-19",
      "value": 31.089800186157227
    },
    {
      "time": "2026-03-20",
      "value": 31.071400184631347
    },
    {
      "time": "2026-03-23",
      "value": 31.007200202941895
    },
    {
      "time": "2026-03-24",
      "value": 30.951600189208985
    },
    {
      "time": "2026-03-25",
      "value": 30.860400199890137
    },
    {
      "time": "2026-03-26",
      "value": 30.77520015716553
    },
    {
      "time": "2026-03-27",
      "value": 30.63280014038086
    },
    {
      "time": "2026-03-30",
      "value": 30.454000129699708
    },
    {
      "time": "2026-03-31",
      "value": 30.326000175476075
    },
    {
      "time": "2026-04-01",
      "value": 30.241600227355956
    },
    {
      "time": "2026-04-02",
      "value": 30.1698002243042
    },
    {
      "time": "2026-04-06",
      "value": 30.144400215148927
    },
    {
      "time": "2026-04-07",
      "value": 30.108600234985353
    },
    {
      "time": "2026-04-08",
      "value": 30.10880023956299
    },
    {
      "time": "2026-04-09",
      "value": 30.099400253295897
    },
    {
      "time": "2026-04-10",
      "value": 30.078600234985352
    },
    {
      "time": "2026-04-13",
      "value": 30.06700023651123
    },
    {
      "time": "2026-04-14",
      "value": 30.021800231933593
    },
    {
      "time": "2026-04-15",
      "value": 29.98140022277832
    },
    {
      "time": "2026-04-16",
      "value": 29.920000190734864
    },
    {
      "time": "2026-04-17",
      "value": 29.859000205993652
    },
    {
      "time": "2026-04-20",
      "value": 29.83140018463135
    },
    {
      "time": "2026-04-21",
      "value": 29.759600143432618
    },
    {
      "time": "2026-04-22",
      "value": 29.693000106811525
    },
    {
      "time": "2026-04-23",
      "value": 29.633000106811522
    },
    {
      "time": "2026-04-24",
      "value": 29.566200103759765
    },
    {
      "time": "2026-04-27",
      "value": 29.568400077819824
    },
    {
      "time": "2026-04-28",
      "value": 29.555800094604493
    },
    {
      "time": "2026-04-29",
      "value": 29.540200119018554
    },
    {
      "time": "2026-04-30",
      "value": 29.50760009765625
    },
    {
      "time": "2026-05-01",
      "value": 29.472800064086915
    },
    {
      "time": "2026-05-04",
      "value": 29.379400062561036
    },
    {
      "time": "2026-05-05",
      "value": 29.330000038146974
    },
    {
      "time": "2026-05-06",
      "value": 29.322600021362305
    },
    {
      "time": "2026-05-07",
      "value": 29.32060001373291
    },
    {
      "time": "2026-05-08",
      "value": 29.30319999694824
    },
    {
      "time": "2026-05-11",
      "value": 29.276199989318847
    },
    {
      "time": "2026-05-12",
      "value": 29.225199966430665
    },
    {
      "time": "2026-05-13",
      "value": 29.19
    },
    {
      "time": "2026-05-14",
      "value": 29.16099998474121
    },
    {
      "time": "2026-05-15",
      "value": 29.15379997253418
    },
    {
      "time": "2026-05-18",
      "value": 29.15139995574951
    },
    {
      "time": "2026-05-19",
      "value": 29.146799964904787
    },
    {
      "time": "2026-05-20",
      "value": 29.181999969482423
    },
    {
      "time": "2026-05-21",
      "value": 29.260599975585937
    },
    {
      "time": "2026-05-22",
      "value": 29.357799949645997
    },
    {
      "time": "2026-05-26",
      "value": 29.464199981689454
    },
    {
      "time": "2026-05-27",
      "value": 29.60279998779297
    },
    {
      "time": "2026-05-28",
      "value": 29.70979999542236
    },
    {
      "time": "2026-05-29",
      "value": 29.830200004577637
    },
    {
      "time": "2026-06-01",
      "value": 29.969200019836425
    },
    {
      "time": "2026-06-02",
      "value": 30.10439998626709
    },
    {
      "time": "2026-06-03",
      "value": 30.227999954223634
    },
    {
      "time": "2026-06-04",
      "value": 30.343399963378907
    },
    {
      "time": "2026-06-05",
      "value": 30.456199989318847
    },
    {
      "time": "2026-06-08",
      "value": 30.58439998626709
    },
    {
      "time": "2026-06-09",
      "value": 30.775599975585937
    },
    {
      "time": "2026-06-10",
      "value": 31.110200004577635
    },
    {
      "time": "2026-06-11",
      "value": 31.457999992370606
    },
    {
      "time": "2026-06-12",
      "value": 31.820999946594238
    },
    {
      "time": "2026-06-15",
      "value": 32.112999992370604
    },
    {
      "time": "2026-06-16",
      "value": 32.395
    },
    {
      "time": "2026-06-17",
      "value": 32.70420001983643
    },
    {
      "time": "2026-06-18",
      "value": 33.07120002746582
    },
    {
      "time": "2026-06-22",
      "value": 33.39880001068115
    },
    {
      "time": "2026-06-23",
      "value": 33.760200004577634
    },
    {
      "time": "2026-06-24",
      "value": 34.170800018310544
    },
    {
      "time": "2026-06-25",
      "value": 34.58
    },
    {
      "time": "2026-06-26",
      "value": 35.050399971008304
    },
    {
      "time": "2026-06-29",
      "value": 35.547999954223634
    },
    {
      "time": "2026-06-30",
      "value": 36.009999923706054
    },
    {
      "time": "2026-07-01",
      "value": 36.483799896240235
    },
    {
      "time": "2026-07-02",
      "value": 36.949399909973145
    },
    {
      "time": "2026-07-06",
      "value": 37.349399909973144
    },
    {
      "time": "2026-07-07",
      "value": 37.748399925231936
    },
    {
      "time": "2026-07-08",
      "value": 38.132799949646
    },
    {
      "time": "2026-07-09",
      "value": 38.50179992675781
    },
    {
      "time": "2026-07-10",
      "value": 38.894799880981445
    },
    {
      "time": "2026-07-13",
      "value": 39.32099983215332
    },
    {
      "time": "2026-07-14",
      "value": 39.761799850463866
    },
    {
      "time": "2026-07-15",
      "value": 40.171999816894534
    },
    {
      "time": "2026-07-16",
      "value": 40.61139980316162
    },
    {
      "time": "2026-07-17",
      "value": 41.09219982147217
    },
    {
      "time": "2026-07-20",
      "value": 41.54599983215332
    },
    {
      "time": "2026-07-21",
      "value": 42.00099987030029
    },
    {
      "time": "2026-07-22",
      "value": 42.43459983825684
    },
    {
      "time": "2026-07-23",
      "value": 42.843599815368655
    },
    {
      "time": "2026-07-24",
      "value": 43.322999801635746
    }
  ],
  "analysis": null
}