{
  "ok": true,
  "cached": false,
  "ticker": "CMCSA",
  "price": 22.295,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Mike Kelly",
      "slug": "mike-kelly",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Charter Earnings Beat Estimates. Subscriber Losses Suggest a Bleak Future for Cable.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/097b143e-bc72-34f6-b217-c377f7c8beeb/charter-earnings-beat.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Charter Communications, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/46783f7d-5a6a-3621-9e67-3519ccee85bd/analyst-report%3A-charter.html",
      "published": "2026-07-24"
    },
    {
      "title": "Disney’s Kraft Heinz Partnership Offers a Way Forward for the Stock",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/71fde92b-18c1-3747-aa30-e29dd63c3c88/disney%E2%80%99s-kraft-heinz.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Could Go Wrong For AT & T Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e30ddef3-25df-3a49-bb9a-259bb2df93e0/what-could-go-wrong-for-at-%26.html",
      "published": "2026-07-24"
    },
    {
      "title": "Comcast: Universal parks attendance down but all OK with Epic",
      "publisher": "Orlando Sentinel",
      "link": "https://finance.yahoo.com/m/22698ae0-672e-3cfd-8b21-168b51387a13/comcast%3A-universal-parks.html",
      "published": "2026-07-24"
    },
    {
      "title": "CMCSA Q2 Earnings Beat Estimates on Wireless and Peacock Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cmcsa-q2-earnings-beat-estimates-153600151.html",
      "published": "2026-07-24"
    },
    {
      "title": "Charter Communications Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/828ac726-8f13-3044-a822-75ee2c1431a9/charter-communications-q2.html",
      "published": "2026-07-24"
    },
    {
      "title": "CMCSA Q2 Earnings Call Highlights Broadband Pivot and Wireless Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cmcsa-q2-earnings-call-highlights-140000274.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 31.99625015258789,
      "high": 32.27741241455078,
      "low": 31.115276336669922,
      "close": 31.565135955810547,
      "volume": 35130548
    },
    {
      "time": "2025-07-28",
      "open": 31.555763244628906,
      "high": 31.630739212036133,
      "low": 31.218368530273438,
      "close": 31.4245548248291,
      "volume": 20947237
    },
    {
      "time": "2025-07-29",
      "open": 31.45267105102539,
      "high": 31.537019729614258,
      "low": 30.534208297729492,
      "close": 30.768510818481445,
      "volume": 35116571
    },
    {
      "time": "2025-07-30",
      "open": 30.768510818481445,
      "high": 31.059043884277344,
      "low": 30.356138229370117,
      "close": 30.459230422973633,
      "volume": 38032682
    },
    {
      "time": "2025-07-31",
      "open": 31.855670928955078,
      "high": 31.958763122558594,
      "low": 30.83411407470703,
      "close": 31.14339256286621,
      "volume": 43303235
    },
    {
      "time": "2025-08-01",
      "open": 31.255857467651367,
      "high": 31.368322372436523,
      "low": 30.431114196777344,
      "close": 30.477975845336914,
      "volume": 23900587
    },
    {
      "time": "2025-08-04",
      "open": 30.57169532775879,
      "high": 30.8809757232666,
      "low": 30.449859619140625,
      "close": 30.515464782714844,
      "volume": 31347180
    },
    {
      "time": "2025-08-05",
      "open": 30.64667320251465,
      "high": 30.768510818481445,
      "low": 30.421743392944336,
      "close": 30.468603134155273,
      "volume": 29278587
    },
    {
      "time": "2025-08-06",
      "open": 30.60918426513672,
      "high": 30.702905654907227,
      "low": 30.112464904785156,
      "close": 30.140581130981445,
      "volume": 23014230
    },
    {
      "time": "2025-08-07",
      "open": 30.328022003173828,
      "high": 30.440486907958984,
      "low": 29.634489059448242,
      "close": 29.681350708007812,
      "volume": 26822993
    },
    {
      "time": "2025-08-08",
      "open": 29.70009422302246,
      "high": 30.02811622619629,
      "low": 29.606372833251953,
      "close": 29.681350708007812,
      "volume": 17371507
    },
    {
      "time": "2025-08-11",
      "open": 29.70009422302246,
      "high": 30.07497787475586,
      "low": 29.0815372467041,
      "close": 29.43767547607422,
      "volume": 21291665
    },
    {
      "time": "2025-08-12",
      "open": 29.540769577026367,
      "high": 30.328022003173828,
      "low": 29.540769577026367,
      "close": 30.084348678588867,
      "volume": 21284089
    },
    {
      "time": "2025-08-13",
      "open": 30.149953842163086,
      "high": 30.92783546447754,
      "low": 30.07497787475586,
      "close": 30.87160301208496,
      "volume": 31729166
    },
    {
      "time": "2025-08-14",
      "open": 30.674789428710938,
      "high": 30.946578979492188,
      "low": 30.55295181274414,
      "close": 30.83411407470703,
      "volume": 15556647
    },
    {
      "time": "2025-08-15",
      "open": 30.955951690673828,
      "high": 31.433927536010742,
      "low": 30.92783546447754,
      "close": 31.349578857421875,
      "volume": 22090314
    },
    {
      "time": "2025-08-18",
      "open": 31.16213607788086,
      "high": 31.490158081054688,
      "low": 31.124649047851562,
      "close": 31.330833435058594,
      "volume": 26802933
    },
    {
      "time": "2025-08-19",
      "open": 31.4245548248291,
      "high": 31.855670928955078,
      "low": 31.349578857421875,
      "close": 31.76194953918457,
      "volume": 17918344
    },
    {
      "time": "2025-08-20",
      "open": 31.808809280395508,
      "high": 31.883785247802734,
      "low": 30.984067916870117,
      "close": 31.19962501525879,
      "volume": 21651244
    },
    {
      "time": "2025-08-21",
      "open": 31.14339256286621,
      "high": 31.499530792236328,
      "low": 31.040300369262695,
      "close": 31.490158081054688,
      "volume": 17252536
    },
    {
      "time": "2025-08-22",
      "open": 31.593252182006836,
      "high": 32.239925384521484,
      "low": 31.593252182006836,
      "close": 32.00562286376953,
      "volume": 26961169
    },
    {
      "time": "2025-08-25",
      "open": 31.911903381347656,
      "high": 32.03373718261719,
      "low": 31.69634437561035,
      "close": 31.874414443969727,
      "volume": 18296276
    },
    {
      "time": "2025-08-26",
      "open": 31.846298217773438,
      "high": 31.846298217773438,
      "low": 31.41518211364746,
      "close": 31.565135955810547,
      "volume": 23766145
    },
    {
      "time": "2025-08-27",
      "open": 31.48078727722168,
      "high": 31.72446060180664,
      "low": 31.349578857421875,
      "close": 31.686973571777344,
      "volume": 18694587
    },
    {
      "time": "2025-08-28",
      "open": 31.72446060180664,
      "high": 31.76194953918457,
      "low": 31.1715087890625,
      "close": 31.46204376220703,
      "volume": 22818329
    },
    {
      "time": "2025-08-29",
      "open": 31.45267105102539,
      "high": 31.855670928955078,
      "low": 31.358949661254883,
      "close": 31.836925506591797,
      "volume": 17850910
    },
    {
      "time": "2025-09-02",
      "open": 31.583879470825195,
      "high": 32.01499557495117,
      "low": 31.537019729614258,
      "close": 31.986879348754883,
      "volume": 21662341
    },
    {
      "time": "2025-09-03",
      "open": 32.00562286376953,
      "high": 32.03373718261719,
      "low": 31.37769317626953,
      "close": 31.76194953918457,
      "volume": 19108583
    },
    {
      "time": "2025-09-04",
      "open": 31.893157958984375,
      "high": 32.28678512573242,
      "low": 31.602624893188477,
      "close": 31.81818199157715,
      "volume": 29809633
    },
    {
      "time": "2025-09-05",
      "open": 31.949390411376953,
      "high": 32.2211799621582,
      "low": 31.48078727722168,
      "close": 31.78069305419922,
      "volume": 22531732
    },
    {
      "time": "2025-09-08",
      "open": 30.52483558654785,
      "high": 31.968135833740234,
      "low": 30.477975845336914,
      "close": 31.865041732788086,
      "volume": 29665908
    },
    {
      "time": "2025-09-09",
      "open": 31.855670928955078,
      "high": 31.902530670166016,
      "low": 31.555763244628906,
      "close": 31.555763244628906,
      "volume": 18289981
    },
    {
      "time": "2025-09-10",
      "open": 31.4245548248291,
      "high": 31.621368408203125,
      "low": 30.83411407470703,
      "close": 31.37769317626953,
      "volume": 18866267
    },
    {
      "time": "2025-09-11",
      "open": 31.358949661254883,
      "high": 31.45267105102539,
      "low": 31.096532821655273,
      "close": 31.302717208862305,
      "volume": 23239900
    },
    {
      "time": "2025-09-12",
      "open": 31.18088150024414,
      "high": 31.283973693847656,
      "low": 30.412370681762695,
      "close": 30.984067916870117,
      "volume": 25474412
    },
    {
      "time": "2025-09-15",
      "open": 30.955951690673828,
      "high": 31.068416595458984,
      "low": 30.477975845336914,
      "close": 30.57169532775879,
      "volume": 22823023
    },
    {
      "time": "2025-09-16",
      "open": 30.57169532775879,
      "high": 30.702905654907227,
      "low": 29.97188377380371,
      "close": 30.262418746948242,
      "volume": 23070781
    },
    {
      "time": "2025-09-17",
      "open": 30.30927848815918,
      "high": 30.740394592285156,
      "low": 30.178068161010742,
      "close": 30.393627166748047,
      "volume": 17270569
    },
    {
      "time": "2025-09-18",
      "open": 30.29990577697754,
      "high": 30.384254455566406,
      "low": 29.362699508666992,
      "close": 29.65323257446289,
      "volume": 41634233
    },
    {
      "time": "2025-09-19",
      "open": 29.65323257446289,
      "high": 29.878162384033203,
      "low": 29.42830467224121,
      "close": 29.606372833251953,
      "volume": 57393503
    },
    {
      "time": "2025-09-22",
      "open": 29.362699508666992,
      "high": 29.597000122070312,
      "low": 29.334583282470703,
      "close": 29.512651443481445,
      "volume": 38791959
    },
    {
      "time": "2025-09-23",
      "open": 29.606372833251953,
      "high": 30.159324645996094,
      "low": 29.606372833251953,
      "close": 29.634489059448242,
      "volume": 28049830
    },
    {
      "time": "2025-09-24",
      "open": 29.793813705444336,
      "high": 29.793813705444336,
      "low": 29.484535217285156,
      "close": 29.6251163482666,
      "volume": 24464496
    },
    {
      "time": "2025-09-25",
      "open": 29.71883773803711,
      "high": 29.906278610229492,
      "low": 29.540769577026367,
      "close": 29.634489059448242,
      "volume": 20702681
    },
    {
      "time": "2025-09-26",
      "open": 29.681350708007812,
      "high": 29.887535095214844,
      "low": 29.578256607055664,
      "close": 29.72821044921875,
      "volume": 16608282
    },
    {
      "time": "2025-09-29",
      "open": 29.831302642822266,
      "high": 29.868791580200195,
      "low": 29.43767547607422,
      "close": 29.512651443481445,
      "volume": 23759956
    },
    {
      "time": "2025-09-30",
      "open": 29.47516441345215,
      "high": 29.812559127807617,
      "low": 29.268978118896484,
      "close": 29.44704818725586,
      "volume": 40287999
    },
    {
      "time": "2025-10-01",
      "open": 29.09090805053711,
      "high": 29.40018653869629,
      "low": 28.959699630737305,
      "close": 28.997188568115234,
      "volume": 32274829
    },
    {
      "time": "2025-10-02",
      "open": 28.79100227355957,
      "high": 28.865978240966797,
      "low": 28.47235107421875,
      "close": 28.49109649658203,
      "volume": 26690578
    },
    {
      "time": "2025-10-03",
      "open": 28.51921272277832,
      "high": 29.240861892700195,
      "low": 28.500469207763672,
      "close": 28.959699630737305,
      "volume": 34826773
    },
    {
      "time": "2025-10-06",
      "open": 28.865978240966797,
      "high": 29.156513214111328,
      "low": 28.509841918945312,
      "close": 29.13776969909668,
      "volume": 29735156
    },
    {
      "time": "2025-10-07",
      "open": 29.13776969909668,
      "high": 29.17525863647461,
      "low": 28.397375106811523,
      "close": 28.678537368774414,
      "volume": 32197579
    },
    {
      "time": "2025-10-08",
      "open": 28.687910079956055,
      "high": 29.044048309326172,
      "low": 28.54732894897461,
      "close": 28.83786392211914,
      "volume": 25357468
    },
    {
      "time": "2025-10-09",
      "open": 28.922212600708008,
      "high": 29.025304794311523,
      "low": 28.17244529724121,
      "close": 28.191190719604492,
      "volume": 24066185
    },
    {
      "time": "2025-10-10",
      "open": 28.294282913208008,
      "high": 28.47235107421875,
      "low": 27.582006454467773,
      "close": 27.610122680664062,
      "volume": 24430886
    },
    {
      "time": "2025-10-13",
      "open": 27.67572593688965,
      "high": 27.90065574645996,
      "low": 27.544517517089844,
      "close": 27.563261032104492,
      "volume": 17972655
    },
    {
      "time": "2025-10-14",
      "open": 27.600749969482422,
      "high": 28.21930694580078,
      "low": 27.563261032104492,
      "close": 28.106842041015625,
      "volume": 24966413
    },
    {
      "time": "2025-10-15",
      "open": 28.050609588623047,
      "high": 28.228679656982422,
      "low": 27.600749969482422,
      "close": 27.853796005249023,
      "volume": 21912552
    },
    {
      "time": "2025-10-16",
      "open": 27.797563552856445,
      "high": 27.95688819885254,
      "low": 27.31958770751953,
      "close": 27.422679901123047,
      "volume": 21743966
    },
    {
      "time": "2025-10-17",
      "open": 27.460168838500977,
      "high": 27.778818130493164,
      "low": 27.328960418701172,
      "close": 27.68509864807129,
      "volume": 22066520
    },
    {
      "time": "2025-10-20",
      "open": 27.694469451904297,
      "high": 27.769447326660156,
      "low": 27.478912353515625,
      "close": 27.713214874267578,
      "volume": 18012454
    },
    {
      "time": "2025-10-21",
      "open": 27.788190841674805,
      "high": 28.106842041015625,
      "low": 27.63823890686035,
      "close": 28.088096618652344,
      "volume": 32098561
    },
    {
      "time": "2025-10-22",
      "open": 28.059980392456055,
      "high": 28.116214752197266,
      "low": 27.535144805908203,
      "close": 27.55388832092285,
      "volume": 23490859
    },
    {
      "time": "2025-10-23",
      "open": 27.760074615478516,
      "high": 27.788190841674805,
      "low": 27.413307189941406,
      "close": 27.460168838500977,
      "volume": 22618373
    },
    {
      "time": "2025-10-24",
      "open": 27.61949348449707,
      "high": 27.760074615478516,
      "low": 27.413307189941406,
      "close": 27.441425323486328,
      "volume": 19207601
    },
    {
      "time": "2025-10-27",
      "open": 27.563261032104492,
      "high": 27.853796005249023,
      "low": 27.450796127319336,
      "close": 27.572633743286133,
      "volume": 25722596
    },
    {
      "time": "2025-10-28",
      "open": 27.469541549682617,
      "high": 27.572633743286133,
      "low": 27.30084228515625,
      "close": 27.441425323486328,
      "volume": 28876008
    },
    {
      "time": "2025-10-29",
      "open": 27.31958770751953,
      "high": 27.422679901123047,
      "low": 26.672914505004883,
      "close": 26.7385196685791,
      "volume": 45729166
    },
    {
      "time": "2025-10-30",
      "open": 24.45173454284668,
      "high": 26.335519790649414,
      "low": 24.13308334350586,
      "close": 25.60449981689453,
      "volume": 68328653
    },
    {
      "time": "2025-10-31",
      "open": 25.051546096801758,
      "high": 26.18556785583496,
      "low": 24.69540786743164,
      "close": 26.091846466064453,
      "volume": 52397489
    },
    {
      "time": "2025-11-03",
      "open": 25.90440559387207,
      "high": 26.016870498657227,
      "low": 25.02342987060547,
      "close": 25.28584861755371,
      "volume": 42307297
    },
    {
      "time": "2025-11-04",
      "open": 25.33270835876465,
      "high": 25.810684204101562,
      "low": 25.201499938964844,
      "close": 25.716962814331055,
      "volume": 48614334
    },
    {
      "time": "2025-11-05",
      "open": 25.726335525512695,
      "high": 26.2324275970459,
      "low": 25.660730361938477,
      "close": 26.18556785583496,
      "volume": 42945896
    },
    {
      "time": "2025-11-06",
      "open": 26.17619514465332,
      "high": 26.298032760620117,
      "low": 25.5670108795166,
      "close": 25.59512710571289,
      "volume": 35022568
    },
    {
      "time": "2025-11-07",
      "open": 25.83880043029785,
      "high": 26.035614013671875,
      "low": 25.31396484375,
      "close": 25.632614135742188,
      "volume": 38966093
    },
    {
      "time": "2025-11-10",
      "open": 25.538894653320312,
      "high": 25.754451751708984,
      "low": 25.07029151916504,
      "close": 25.417057037353516,
      "volume": 59186383
    },
    {
      "time": "2025-11-11",
      "open": 25.65135955810547,
      "high": 25.913776397705078,
      "low": 25.35145378112793,
      "close": 25.726335525512695,
      "volume": 56995939
    },
    {
      "time": "2025-11-12",
      "open": 25.716962814331055,
      "high": 26.20431137084961,
      "low": 25.698219299316406,
      "close": 26.13870620727539,
      "volume": 33011806
    },
    {
      "time": "2025-11-13",
      "open": 26.016870498657227,
      "high": 26.50421714782715,
      "low": 26.016870498657227,
      "close": 26.213682174682617,
      "volume": 34101960
    },
    {
      "time": "2025-11-14",
      "open": 26.260543823242188,
      "high": 26.45735740661621,
      "low": 25.538894653320312,
      "close": 25.782567977905273,
      "volume": 40374320
    },
    {
      "time": "2025-11-17",
      "open": 25.782567977905273,
      "high": 25.88566017150879,
      "low": 25.445173263549805,
      "close": 25.510778427124023,
      "volume": 28365982
    },
    {
      "time": "2025-11-18",
      "open": 25.641986846923828,
      "high": 25.820056915283203,
      "low": 25.370197296142578,
      "close": 25.641986846923828,
      "volume": 31200787
    },
    {
      "time": "2025-11-19",
      "open": 25.57638168334961,
      "high": 25.65135955810547,
      "low": 25.089035034179688,
      "close": 25.182754516601562,
      "volume": 29309743
    },
    {
      "time": "2025-11-20",
      "open": 25.28584861755371,
      "high": 25.435800552368164,
      "low": 24.882848739624023,
      "close": 24.957826614379883,
      "volume": 26345084
    },
    {
      "time": "2025-11-21",
      "open": 24.920337677001953,
      "high": 25.698219299316406,
      "low": 24.920337677001953,
      "close": 25.632614135742188,
      "volume": 33688178
    },
    {
      "time": "2025-11-24",
      "open": 25.58575439453125,
      "high": 25.62324333190918,
      "low": 24.770383834838867,
      "close": 24.798500061035156,
      "volume": 55123888
    },
    {
      "time": "2025-11-25",
      "open": 24.882848739624023,
      "high": 25.388940811157227,
      "low": 24.854732513427734,
      "close": 25.00468635559082,
      "volume": 32485455
    },
    {
      "time": "2025-11-26",
      "open": 25.089035034179688,
      "high": 25.117151260375977,
      "low": 24.835988998413086,
      "close": 24.901592254638672,
      "volume": 25848609
    },
    {
      "time": "2025-11-28",
      "open": 24.817245483398438,
      "high": 25.192127227783203,
      "low": 24.789127349853516,
      "close": 25.014057159423828,
      "volume": 14547478
    },
    {
      "time": "2025-12-01",
      "open": 24.835988998413086,
      "high": 25.154638290405273,
      "low": 24.789127349853516,
      "close": 24.910964965820312,
      "volume": 30211892
    },
    {
      "time": "2025-12-02",
      "open": 25.042173385620117,
      "high": 25.55763816833496,
      "low": 24.742267608642578,
      "close": 25.323335647583008,
      "volume": 48848754
    },
    {
      "time": "2025-12-03",
      "open": 25.26710319519043,
      "high": 25.782567977905273,
      "low": 25.164011001586914,
      "close": 25.707590103149414,
      "volume": 29501163
    },
    {
      "time": "2025-12-04",
      "open": 25.754451751708984,
      "high": 25.791940689086914,
      "low": 25.34208106994629,
      "close": 25.492034912109375,
      "volume": 43540215
    },
    {
      "time": "2025-12-05",
      "open": 25.52014923095703,
      "high": 26.316776275634766,
      "low": 25.501405715942383,
      "close": 25.59512710571289,
      "volume": 50881282
    },
    {
      "time": "2025-12-08",
      "open": 25.61387062072754,
      "high": 25.62324333190918,
      "low": 24.910964965820312,
      "close": 24.97657012939453,
      "volume": 42823191
    },
    {
      "time": "2025-12-09",
      "open": 24.97657012939453,
      "high": 25.238988876342773,
      "low": 24.789127349853516,
      "close": 25.107778549194336,
      "volume": 29309316
    },
    {
      "time": "2025-12-10",
      "open": 25.192127227783203,
      "high": 25.960636138916016,
      "low": 25.089035034179688,
      "close": 25.84817123413086,
      "volume": 39408045
    },
    {
      "time": "2025-12-11",
      "open": 25.913776397705078,
      "high": 25.988754272460938,
      "low": 25.435800552368164,
      "close": 25.86691665649414,
      "volume": 49189234
    },
    {
      "time": "2025-12-12",
      "open": 25.820056915283203,
      "high": 26.10121726989746,
      "low": 25.473289489746094,
      "close": 25.52014923095703,
      "volume": 30849211
    },
    {
      "time": "2025-12-15",
      "open": 25.820056915283203,
      "high": 26.52296257019043,
      "low": 25.745080947875977,
      "close": 26.438613891601562,
      "volume": 42691310
    },
    {
      "time": "2025-12-16",
      "open": 26.438613891601562,
      "high": 27.97563362121582,
      "low": 26.129335403442383,
      "close": 27.863168716430664,
      "volume": 98031159
    },
    {
      "time": "2025-12-17",
      "open": 27.703842163085938,
      "high": 28.669166564941406,
      "low": 27.582006454467773,
      "close": 28.416120529174805,
      "volume": 76466448
    },
    {
      "time": "2025-12-18",
      "open": 28.041236877441406,
      "high": 28.51921272277832,
      "low": 27.872539520263672,
      "close": 28.369260787963867,
      "volume": 49457691
    },
    {
      "time": "2025-12-19",
      "open": 28.24742317199707,
      "high": 28.462980270385742,
      "low": 27.62886619567871,
      "close": 27.713214874267578,
      "volume": 97603932
    },
    {
      "time": "2025-12-22",
      "open": 27.62886619567871,
      "high": 27.92877197265625,
      "low": 27.35707664489746,
      "close": 27.422679901123047,
      "volume": 32785176
    },
    {
      "time": "2025-12-23",
      "open": 27.441425323486328,
      "high": 27.563261032104492,
      "low": 27.179006576538086,
      "close": 27.535144805908203,
      "volume": 22459603
    },
    {
      "time": "2025-12-24",
      "open": 27.535144805908203,
      "high": 27.985004425048828,
      "low": 27.525772094726562,
      "close": 27.9100284576416,
      "volume": 11046544
    },
    {
      "time": "2025-12-26",
      "open": 27.872539520263672,
      "high": 27.985004425048828,
      "low": 27.656982421875,
      "close": 27.797563552856445,
      "volume": 13253527
    },
    {
      "time": "2025-12-29",
      "open": 27.797563552856445,
      "high": 28.022493362426758,
      "low": 27.666353225708008,
      "close": 27.99437713623047,
      "volume": 25635529
    },
    {
      "time": "2025-12-30",
      "open": 27.92877197265625,
      "high": 28.20993423461914,
      "low": 27.90065574645996,
      "close": 28.088096618652344,
      "volume": 24549536
    },
    {
      "time": "2025-12-31",
      "open": 27.99437713623047,
      "high": 28.2005615234375,
      "low": 27.872539520263672,
      "close": 28.013120651245117,
      "volume": 18388891
    },
    {
      "time": "2026-01-02",
      "open": 28.013120651245117,
      "high": 28.069353103637695,
      "low": 27.535144805908203,
      "close": 27.68509864807129,
      "volume": 25911241
    },
    {
      "time": "2026-01-05",
      "open": 27.729999542236328,
      "high": 28.93000030517578,
      "low": 27.709999084472656,
      "close": 28.1299991607666,
      "volume": 47571600
    },
    {
      "time": "2026-01-06",
      "open": 27.84000015258789,
      "high": 27.940000534057617,
      "low": 27.100000381469727,
      "close": 27.420000076293945,
      "volume": 34552600
    },
    {
      "time": "2026-01-07",
      "open": 27.450000762939453,
      "high": 27.90999984741211,
      "low": 27.34000015258789,
      "close": 27.899999618530273,
      "volume": 36361700
    },
    {
      "time": "2026-01-08",
      "open": 27.65999984741211,
      "high": 28.5,
      "low": 27.5,
      "close": 28.209999084472656,
      "volume": 30813300
    },
    {
      "time": "2026-01-09",
      "open": 28.1299991607666,
      "high": 28.549999237060547,
      "low": 27.780000686645508,
      "close": 28.3700008392334,
      "volume": 22315300
    },
    {
      "time": "2026-01-12",
      "open": 28.739999771118164,
      "high": 29.31999969482422,
      "low": 28.489999771118164,
      "close": 29.059999465942383,
      "volume": 40310200
    },
    {
      "time": "2026-01-13",
      "open": 28.899999618530273,
      "high": 29.25,
      "low": 28.399999618530273,
      "close": 28.479999542236328,
      "volume": 35155000
    },
    {
      "time": "2026-01-14",
      "open": 28.049999237060547,
      "high": 28.540000915527344,
      "low": 28.030000686645508,
      "close": 28.420000076293945,
      "volume": 27336300
    },
    {
      "time": "2026-01-15",
      "open": 28.40999984741211,
      "high": 28.549999237060547,
      "low": 28.190000534057617,
      "close": 28.350000381469727,
      "volume": 31081600
    },
    {
      "time": "2026-01-16",
      "open": 28.25,
      "high": 28.3799991607666,
      "low": 27.559999465942383,
      "close": 27.81999969482422,
      "volume": 38596900
    },
    {
      "time": "2026-01-20",
      "open": 27.829999923706055,
      "high": 28.579999923706055,
      "low": 27.690000534057617,
      "close": 28.15999984741211,
      "volume": 50568300
    },
    {
      "time": "2026-01-21",
      "open": 28.09000015258789,
      "high": 29.010000228881836,
      "low": 28.09000015258789,
      "close": 28.889999389648438,
      "volume": 44865500
    },
    {
      "time": "2026-01-22",
      "open": 28.8799991607666,
      "high": 29.440000534057617,
      "low": 28.8700008392334,
      "close": 29.229999542236328,
      "volume": 35617700
    },
    {
      "time": "2026-01-23",
      "open": 28.979999542236328,
      "high": 29.329999923706055,
      "low": 28.760000228881836,
      "close": 29.299999237060547,
      "volume": 29380200
    },
    {
      "time": "2026-01-26",
      "open": 29.290000915527344,
      "high": 29.5,
      "low": 29.15999984741211,
      "close": 29.43000030517578,
      "volume": 43266700
    },
    {
      "time": "2026-01-27",
      "open": 29.34000015258789,
      "high": 29.420000076293945,
      "low": 28.6299991607666,
      "close": 28.700000762939453,
      "volume": 40826400
    },
    {
      "time": "2026-01-28",
      "open": 28.829999923706055,
      "high": 29.100000381469727,
      "low": 28.239999771118164,
      "close": 28.40999984741211,
      "volume": 46428800
    },
    {
      "time": "2026-01-29",
      "open": 27.6299991607666,
      "high": 30.110000610351562,
      "low": 27.579999923706055,
      "close": 29.239999771118164,
      "volume": 65923400
    },
    {
      "time": "2026-01-30",
      "open": 29.639999389648438,
      "high": 29.850000381469727,
      "low": 28.899999618530273,
      "close": 29.75,
      "volume": 51300200
    },
    {
      "time": "2026-02-02",
      "open": 29.6200008392334,
      "high": 29.93000030517578,
      "low": 29.399999618530273,
      "close": 29.59000015258789,
      "volume": 31343400
    },
    {
      "time": "2026-02-03",
      "open": 29.639999389648438,
      "high": 30.280000686645508,
      "low": 29.530000686645508,
      "close": 29.760000228881836,
      "volume": 37200800
    },
    {
      "time": "2026-02-04",
      "open": 30.010000228881836,
      "high": 31.1299991607666,
      "low": 29.920000076293945,
      "close": 30.5,
      "volume": 41031100
    },
    {
      "time": "2026-02-05",
      "open": 30.530000686645508,
      "high": 30.940000534057617,
      "low": 30.350000381469727,
      "close": 30.850000381469727,
      "volume": 30243800
    },
    {
      "time": "2026-02-06",
      "open": 30.809999465942383,
      "high": 31.43000030517578,
      "low": 30.770000457763672,
      "close": 31.3700008392334,
      "volume": 30791600
    },
    {
      "time": "2026-02-09",
      "open": 31.100000381469727,
      "high": 31.68000030517578,
      "low": 30.760000228881836,
      "close": 31.610000610351562,
      "volume": 24316900
    },
    {
      "time": "2026-02-10",
      "open": 31.59000015258789,
      "high": 32.38999938964844,
      "low": 31.530000686645508,
      "close": 32.310001373291016,
      "volume": 32111400
    },
    {
      "time": "2026-02-11",
      "open": 32.290000915527344,
      "high": 32.84000015258789,
      "low": 32.279998779296875,
      "close": 32.47999954223633,
      "volume": 27355300
    },
    {
      "time": "2026-02-12",
      "open": 32.70000076293945,
      "high": 32.86000061035156,
      "low": 31.809999465942383,
      "close": 31.81999969482422,
      "volume": 34309400
    },
    {
      "time": "2026-02-13",
      "open": 31.700000762939453,
      "high": 31.8799991607666,
      "low": 31.1200008392334,
      "close": 31.56999969482422,
      "volume": 28487900
    },
    {
      "time": "2026-02-17",
      "open": 31.670000076293945,
      "high": 31.950000762939453,
      "low": 31.459999084472656,
      "close": 31.549999237060547,
      "volume": 28089700
    },
    {
      "time": "2026-02-18",
      "open": 31.6200008392334,
      "high": 31.81999969482422,
      "low": 31.34000015258789,
      "close": 31.600000381469727,
      "volume": 20768600
    },
    {
      "time": "2026-02-19",
      "open": 31.56999969482422,
      "high": 31.760000228881836,
      "low": 31.209999084472656,
      "close": 31.3799991607666,
      "volume": 25767800
    },
    {
      "time": "2026-02-20",
      "open": 31.290000915527344,
      "high": 31.450000762939453,
      "low": 30.790000915527344,
      "close": 31.34000015258789,
      "volume": 25242200
    },
    {
      "time": "2026-02-23",
      "open": 31.3700008392334,
      "high": 31.81999969482422,
      "low": 31.260000228881836,
      "close": 31.6299991607666,
      "volume": 19564600
    },
    {
      "time": "2026-02-24",
      "open": 31.479999542236328,
      "high": 31.850000381469727,
      "low": 31.360000610351562,
      "close": 31.610000610351562,
      "volume": 20735400
    },
    {
      "time": "2026-02-25",
      "open": 31.600000381469727,
      "high": 31.770000457763672,
      "low": 30.690000534057617,
      "close": 30.790000915527344,
      "volume": 32273600
    },
    {
      "time": "2026-02-26",
      "open": 30.860000610351562,
      "high": 31.219999313354492,
      "low": 30.809999465942383,
      "close": 30.850000381469727,
      "volume": 25478000
    },
    {
      "time": "2026-02-27",
      "open": 30.709999084472656,
      "high": 31.18000030517578,
      "low": 30.389999389648438,
      "close": 30.959999084472656,
      "volume": 34865700
    },
    {
      "time": "2026-03-02",
      "open": 30.739999771118164,
      "high": 31.059999465942383,
      "low": 30.530000686645508,
      "close": 30.81999969482422,
      "volume": 22490300
    },
    {
      "time": "2026-03-03",
      "open": 30.68000030517578,
      "high": 31.360000610351562,
      "low": 30.270000457763672,
      "close": 31.010000228881836,
      "volume": 27217400
    },
    {
      "time": "2026-03-04",
      "open": 30.850000381469727,
      "high": 32.13999938964844,
      "low": 30.6299991607666,
      "close": 32.09000015258789,
      "volume": 28509100
    },
    {
      "time": "2026-03-05",
      "open": 31.940000534057617,
      "high": 32.400001525878906,
      "low": 31.469999313354492,
      "close": 31.600000381469727,
      "volume": 24202700
    },
    {
      "time": "2026-03-06",
      "open": 31.389999389648438,
      "high": 31.969999313354492,
      "low": 30.989999771118164,
      "close": 31.90999984741211,
      "volume": 23119100
    },
    {
      "time": "2026-03-09",
      "open": 31.639999389648438,
      "high": 31.760000228881836,
      "low": 30.469999313354492,
      "close": 31.040000915527344,
      "volume": 45897400
    },
    {
      "time": "2026-03-10",
      "open": 30.940000534057617,
      "high": 31.18000030517578,
      "low": 30.549999237060547,
      "close": 31.06999969482422,
      "volume": 21238700
    },
    {
      "time": "2026-03-11",
      "open": 31.059999465942383,
      "high": 31.329999923706055,
      "low": 30.260000228881836,
      "close": 30.56999969482422,
      "volume": 23701900
    },
    {
      "time": "2026-03-12",
      "open": 30.329999923706055,
      "high": 30.56999969482422,
      "low": 30,
      "close": 30.15999984741211,
      "volume": 23947600
    },
    {
      "time": "2026-03-13",
      "open": 30.329999923706055,
      "high": 30.549999237060547,
      "low": 30.110000610351562,
      "close": 30.15999984741211,
      "volume": 20252800
    },
    {
      "time": "2026-03-16",
      "open": 30.15999984741211,
      "high": 30.559999465942383,
      "low": 30.059999465942383,
      "close": 30.34000015258789,
      "volume": 19653200
    },
    {
      "time": "2026-03-17",
      "open": 30.600000381469727,
      "high": 30.790000915527344,
      "low": 30.049999237060547,
      "close": 30.079999923706055,
      "volume": 24222000
    },
    {
      "time": "2026-03-18",
      "open": 29.940000534057617,
      "high": 30.110000610351562,
      "low": 28.530000686645508,
      "close": 28.56999969482422,
      "volume": 36334100
    },
    {
      "time": "2026-03-19",
      "open": 28.790000915527344,
      "high": 29.34000015258789,
      "low": 28.709999084472656,
      "close": 28.979999542236328,
      "volume": 36163200
    },
    {
      "time": "2026-03-20",
      "open": 28.93000030517578,
      "high": 29.520000457763672,
      "low": 28.84000015258789,
      "close": 29.020000457763672,
      "volume": 246107100
    },
    {
      "time": "2026-03-23",
      "open": 29.1299991607666,
      "high": 29.389999389648438,
      "low": 28.829999923706055,
      "close": 29.010000228881836,
      "volume": 31505500
    },
    {
      "time": "2026-03-24",
      "open": 29.040000915527344,
      "high": 29.709999084472656,
      "low": 28.93000030517578,
      "close": 29.219999313354492,
      "volume": 21804200
    },
    {
      "time": "2026-03-25",
      "open": 29.15999984741211,
      "high": 29.420000076293945,
      "low": 28.610000610351562,
      "close": 28.729999542236328,
      "volume": 22266800
    },
    {
      "time": "2026-03-26",
      "open": 28.729999542236328,
      "high": 29.149999618530273,
      "low": 28.610000610351562,
      "close": 28.719999313354492,
      "volume": 28571200
    },
    {
      "time": "2026-03-27",
      "open": 28.700000762939453,
      "high": 28.81999969482422,
      "low": 28.260000228881836,
      "close": 28.329999923706055,
      "volume": 19776200
    },
    {
      "time": "2026-03-30",
      "open": 28.610000610351562,
      "high": 29.229999542236328,
      "low": 28.3799991607666,
      "close": 28.899999618530273,
      "volume": 32458500
    },
    {
      "time": "2026-03-31",
      "open": 29.280000686645508,
      "high": 29.290000915527344,
      "low": 28.3700008392334,
      "close": 28.709999084472656,
      "volume": 28734100
    },
    {
      "time": "2026-04-01",
      "open": 28.229999542236328,
      "high": 28.389999389648438,
      "low": 27.75,
      "close": 28.049999237060547,
      "volume": 27163500
    },
    {
      "time": "2026-04-02",
      "open": 28.040000915527344,
      "high": 28.15999984741211,
      "low": 27.579999923706055,
      "close": 27.93000030517578,
      "volume": 25105400
    },
    {
      "time": "2026-04-06",
      "open": 27.989999771118164,
      "high": 28.170000076293945,
      "low": 27.6299991607666,
      "close": 27.65999984741211,
      "volume": 19631400
    },
    {
      "time": "2026-04-07",
      "open": 27.729999542236328,
      "high": 27.93000030517578,
      "low": 27.479999542236328,
      "close": 27.790000915527344,
      "volume": 37148500
    },
    {
      "time": "2026-04-08",
      "open": 27.790000915527344,
      "high": 28.09000015258789,
      "low": 27.65999984741211,
      "close": 27.959999084472656,
      "volume": 23123100
    },
    {
      "time": "2026-04-09",
      "open": 27.81999969482422,
      "high": 28.31999969482422,
      "low": 27.6299991607666,
      "close": 28.309999465942383,
      "volume": 24209100
    },
    {
      "time": "2026-04-10",
      "open": 28.420000076293945,
      "high": 28.469999313354492,
      "low": 27.829999923706055,
      "close": 27.93000030517578,
      "volume": 18153900
    },
    {
      "time": "2026-04-13",
      "open": 27.950000762939453,
      "high": 28.190000534057617,
      "low": 27.59000015258789,
      "close": 28.049999237060547,
      "volume": 20312900
    },
    {
      "time": "2026-04-14",
      "open": 27.829999923706055,
      "high": 28.3799991607666,
      "low": 27.799999237060547,
      "close": 28.139999389648438,
      "volume": 17564400
    },
    {
      "time": "2026-04-15",
      "open": 28.15999984741211,
      "high": 28.510000228881836,
      "low": 28.010000228881836,
      "close": 28.299999237060547,
      "volume": 18045000
    },
    {
      "time": "2026-04-16",
      "open": 28.34000015258789,
      "high": 29.459999084472656,
      "low": 28.270000457763672,
      "close": 29.350000381469727,
      "volume": 27115800
    },
    {
      "time": "2026-04-17",
      "open": 29.299999237060547,
      "high": 29.780000686645508,
      "low": 29.15999984741211,
      "close": 29.6299991607666,
      "volume": 32422000
    },
    {
      "time": "2026-04-20",
      "open": 29.6299991607666,
      "high": 30.139999389648438,
      "low": 29.559999465942383,
      "close": 29.729999542236328,
      "volume": 22174000
    },
    {
      "time": "2026-04-21",
      "open": 29.760000228881836,
      "high": 29.920000076293945,
      "low": 28.889999389648438,
      "close": 29.049999237060547,
      "volume": 37226100
    },
    {
      "time": "2026-04-22",
      "open": 29.139999389648438,
      "high": 29.530000686645508,
      "low": 29.110000610351562,
      "close": 29.3700008392334,
      "volume": 25222700
    },
    {
      "time": "2026-04-23",
      "open": 30.5,
      "high": 32.08000183105469,
      "low": 30.399999618530273,
      "close": 31.639999389648438,
      "volume": 46477900
    },
    {
      "time": "2026-04-24",
      "open": 30.959999084472656,
      "high": 31.030000686645508,
      "low": 27.5,
      "close": 27.559999465942383,
      "volume": 65543100
    },
    {
      "time": "2026-04-27",
      "open": 27.450000762939453,
      "high": 28.010000228881836,
      "low": 27.299999237060547,
      "close": 27.510000228881836,
      "volume": 31684600
    },
    {
      "time": "2026-04-28",
      "open": 28.040000915527344,
      "high": 28.309999465942383,
      "low": 27.549999237060547,
      "close": 27.639999389648438,
      "volume": 23549000
    },
    {
      "time": "2026-04-29",
      "open": 27.489999771118164,
      "high": 27.729999542236328,
      "low": 26.600000381469727,
      "close": 26.760000228881836,
      "volume": 31883500
    },
    {
      "time": "2026-04-30",
      "open": 26.719999313354492,
      "high": 27.350000381469727,
      "low": 26.719999313354492,
      "close": 27.040000915527344,
      "volume": 41994900
    },
    {
      "time": "2026-05-01",
      "open": 27.290000915527344,
      "high": 27.479999542236328,
      "low": 26.989999771118164,
      "close": 27.190000534057617,
      "volume": 28829300
    },
    {
      "time": "2026-05-04",
      "open": 27,
      "high": 27.18000030517578,
      "low": 26.889999389648438,
      "close": 27.06999969482422,
      "volume": 24758600
    },
    {
      "time": "2026-05-05",
      "open": 26.979999542236328,
      "high": 27.219999313354492,
      "low": 26.219999313354492,
      "close": 26.459999084472656,
      "volume": 31384300
    },
    {
      "time": "2026-05-06",
      "open": 26.510000228881836,
      "high": 26.84000015258789,
      "low": 26.389999389648438,
      "close": 26.440000534057617,
      "volume": 30097200
    },
    {
      "time": "2026-05-07",
      "open": 26.3799991607666,
      "high": 26.690000534057617,
      "low": 26.110000610351562,
      "close": 26.239999771118164,
      "volume": 34373800
    },
    {
      "time": "2026-05-08",
      "open": 26.25,
      "high": 26.260000228881836,
      "low": 25.350000381469727,
      "close": 25.399999618530273,
      "volume": 36599400
    },
    {
      "time": "2026-05-11",
      "open": 25.5,
      "high": 25.68000030517578,
      "low": 24.8700008392334,
      "close": 25.030000686645508,
      "volume": 35016100
    },
    {
      "time": "2026-05-12",
      "open": 25.290000915527344,
      "high": 25.399999618530273,
      "low": 24.799999237060547,
      "close": 24.899999618530273,
      "volume": 33690600
    },
    {
      "time": "2026-05-13",
      "open": 24.760000228881836,
      "high": 25.079999923706055,
      "low": 24.530000686645508,
      "close": 24.940000534057617,
      "volume": 33453200
    },
    {
      "time": "2026-05-14",
      "open": 25.020000457763672,
      "high": 25.549999237060547,
      "low": 24.90999984741211,
      "close": 25.170000076293945,
      "volume": 31812300
    },
    {
      "time": "2026-05-15",
      "open": 25.3799991607666,
      "high": 25.540000915527344,
      "low": 24.690000534057617,
      "close": 24.760000228881836,
      "volume": 33033500
    },
    {
      "time": "2026-05-18",
      "open": 24.719999313354492,
      "high": 25.360000610351562,
      "low": 24.6200008392334,
      "close": 24.93000030517578,
      "volume": 34687900
    },
    {
      "time": "2026-05-19",
      "open": 25.110000610351562,
      "high": 25.260000228881836,
      "low": 24.68000030517578,
      "close": 24.799999237060547,
      "volume": 33394200
    },
    {
      "time": "2026-05-20",
      "open": 24.8700008392334,
      "high": 25.170000076293945,
      "low": 24.739999771118164,
      "close": 24.8799991607666,
      "volume": 33277100
    },
    {
      "time": "2026-05-21",
      "open": 24.860000610351562,
      "high": 25.139999389648438,
      "low": 24.559999465942383,
      "close": 25.079999923706055,
      "volume": 27771400
    },
    {
      "time": "2026-05-22",
      "open": 25.1299991607666,
      "high": 25.350000381469727,
      "low": 24.90999984741211,
      "close": 25.209999084472656,
      "volume": 26573600
    },
    {
      "time": "2026-05-26",
      "open": 25.31999969482422,
      "high": 25.540000915527344,
      "low": 24.84000015258789,
      "close": 25.149999618530273,
      "volume": 25780100
    },
    {
      "time": "2026-05-27",
      "open": 25.229999542236328,
      "high": 25.829999923706055,
      "low": 25.139999389648438,
      "close": 25.219999313354492,
      "volume": 25684500
    },
    {
      "time": "2026-05-28",
      "open": 25.229999542236328,
      "high": 25.34000015258789,
      "low": 24.899999618530273,
      "close": 25.15999984741211,
      "volume": 23353400
    },
    {
      "time": "2026-05-29",
      "open": 25.049999237060547,
      "high": 25.049999237060547,
      "low": 24.780000686645508,
      "close": 24.8700008392334,
      "volume": 50671300
    },
    {
      "time": "2026-06-01",
      "open": 24.729999542236328,
      "high": 25.09000015258789,
      "low": 24.530000686645508,
      "close": 25.049999237060547,
      "volume": 24059700
    },
    {
      "time": "2026-06-02",
      "open": 24.93000030517578,
      "high": 25.1299991607666,
      "low": 24.739999771118164,
      "close": 24.850000381469727,
      "volume": 21999500
    },
    {
      "time": "2026-06-03",
      "open": 24.729999542236328,
      "high": 24.739999771118164,
      "low": 23.43000030517578,
      "close": 23.520000457763672,
      "volume": 43375400
    },
    {
      "time": "2026-06-04",
      "open": 23.959999084472656,
      "high": 24.25,
      "low": 23.1299991607666,
      "close": 23.329999923706055,
      "volume": 45296700
    },
    {
      "time": "2026-06-05",
      "open": 23.399999618530273,
      "high": 23.940000534057617,
      "low": 23.389999389648438,
      "close": 23.81999969482422,
      "volume": 37177900
    },
    {
      "time": "2026-06-08",
      "open": 23.760000228881836,
      "high": 24.110000610351562,
      "low": 23.520000457763672,
      "close": 23.760000228881836,
      "volume": 25239900
    },
    {
      "time": "2026-06-09",
      "open": 23.770000457763672,
      "high": 24.020000457763672,
      "low": 23.6299991607666,
      "close": 23.850000381469727,
      "volume": 33633600
    },
    {
      "time": "2026-06-10",
      "open": 24.079999923706055,
      "high": 24.209999084472656,
      "low": 23.68000030517578,
      "close": 23.969999313354492,
      "volume": 21978900
    },
    {
      "time": "2026-06-11",
      "open": 23.950000762939453,
      "high": 24.280000686645508,
      "low": 23.8700008392334,
      "close": 23.969999313354492,
      "volume": 25583300
    },
    {
      "time": "2026-06-12",
      "open": 24,
      "high": 24.510000228881836,
      "low": 23.90999984741211,
      "close": 24.5,
      "volume": 26314500
    },
    {
      "time": "2026-06-15",
      "open": 24.31999969482422,
      "high": 24.6299991607666,
      "low": 23.940000534057617,
      "close": 23.969999313354492,
      "volume": 23585900
    },
    {
      "time": "2026-06-16",
      "open": 24.040000915527344,
      "high": 24.149999618530273,
      "low": 23.31999969482422,
      "close": 23.65999984741211,
      "volume": 28797800
    },
    {
      "time": "2026-06-17",
      "open": 23.440000534057617,
      "high": 23.5,
      "low": 22.549999237060547,
      "close": 22.690000534057617,
      "volume": 40926900
    },
    {
      "time": "2026-06-18",
      "open": 22.75,
      "high": 22.860000610351562,
      "low": 22.3799991607666,
      "close": 22.43000030517578,
      "volume": 74561800
    },
    {
      "time": "2026-06-22",
      "open": 22.25,
      "high": 22.600000381469727,
      "low": 22.1299991607666,
      "close": 22.31999969482422,
      "volume": 46066700
    },
    {
      "time": "2026-06-23",
      "open": 22.559999465942383,
      "high": 23.049999237060547,
      "low": 22.239999771118164,
      "close": 22.799999237060547,
      "volume": 40351900
    },
    {
      "time": "2026-06-24",
      "open": 22.84000015258789,
      "high": 23.079999923706055,
      "low": 22.420000076293945,
      "close": 22.639999389648438,
      "volume": 43019700
    },
    {
      "time": "2026-06-25",
      "open": 22.65999984741211,
      "high": 23,
      "low": 22.6299991607666,
      "close": 22.690000534057617,
      "volume": 25303800
    },
    {
      "time": "2026-06-26",
      "open": 22.760000228881836,
      "high": 23.229999542236328,
      "low": 22.709999084472656,
      "close": 23.170000076293945,
      "volume": 42040300
    },
    {
      "time": "2026-06-29",
      "open": 27.049999237060547,
      "high": 27.100000381469727,
      "low": 24.170000076293945,
      "close": 24.219999313354492,
      "volume": 135440100
    },
    {
      "time": "2026-06-30",
      "open": 24.709999084472656,
      "high": 25.040000915527344,
      "low": 24.06999969482422,
      "close": 24.549999237060547,
      "volume": 61967200
    },
    {
      "time": "2026-07-01",
      "open": 24.25,
      "high": 24.489999771118164,
      "low": 23.579999923706055,
      "close": 23.729999542236328,
      "volume": 52264400
    },
    {
      "time": "2026-07-02",
      "open": 23.790000915527344,
      "high": 23.920000076293945,
      "low": 23.079999923706055,
      "close": 23.790000915527344,
      "volume": 43720500
    },
    {
      "time": "2026-07-06",
      "open": 23.770000457763672,
      "high": 23.969999313354492,
      "low": 23.219999313354492,
      "close": 23.3799991607666,
      "volume": 42491900
    },
    {
      "time": "2026-07-07",
      "open": 23.860000610351562,
      "high": 24.239999771118164,
      "low": 23.3700008392334,
      "close": 23.40999984741211,
      "volume": 33017000
    },
    {
      "time": "2026-07-08",
      "open": 23.540000915527344,
      "high": 23.770000457763672,
      "low": 23.170000076293945,
      "close": 23.190000534057617,
      "volume": 26684800
    },
    {
      "time": "2026-07-09",
      "open": 23.079999923706055,
      "high": 23.40999984741211,
      "low": 22.799999237060547,
      "close": 23.350000381469727,
      "volume": 27015500
    },
    {
      "time": "2026-07-10",
      "open": 23.489999771118164,
      "high": 23.729999542236328,
      "low": 23.350000381469727,
      "close": 23.56999969482422,
      "volume": 25487300
    },
    {
      "time": "2026-07-13",
      "open": 23.959999084472656,
      "high": 24.280000686645508,
      "low": 23.780000686645508,
      "close": 23.969999313354492,
      "volume": 30705400
    },
    {
      "time": "2026-07-14",
      "open": 23.829999923706055,
      "high": 23.940000534057617,
      "low": 23.170000076293945,
      "close": 23.190000534057617,
      "volume": 26068400
    },
    {
      "time": "2026-07-15",
      "open": 23.239999771118164,
      "high": 23.809999465942383,
      "low": 23.18000030517578,
      "close": 23.489999771118164,
      "volume": 22869900
    },
    {
      "time": "2026-07-16",
      "open": 23.719999313354492,
      "high": 24.280000686645508,
      "low": 23.600000381469727,
      "close": 24.100000381469727,
      "volume": 32232800
    },
    {
      "time": "2026-07-17",
      "open": 24.350000381469727,
      "high": 24.68000030517578,
      "low": 23.65999984741211,
      "close": 23.790000915527344,
      "volume": 40121300
    },
    {
      "time": "2026-07-20",
      "open": 23.8799991607666,
      "high": 23.989999771118164,
      "low": 23.3700008392334,
      "close": 23.780000686645508,
      "volume": 37183500
    },
    {
      "time": "2026-07-21",
      "open": 23.709999084472656,
      "high": 23.950000762939453,
      "low": 23.579999923706055,
      "close": 23.809999465942383,
      "volume": 27095900
    },
    {
      "time": "2026-07-22",
      "open": 24.15999984741211,
      "high": 24.25,
      "low": 23.489999771118164,
      "close": 23.520000457763672,
      "volume": 36648000
    },
    {
      "time": "2026-07-23",
      "open": 24.010000228881836,
      "high": 24.010000228881836,
      "low": 21.90999984741211,
      "close": 21.920000076293945,
      "volume": 53009300
    },
    {
      "time": "2026-07-24",
      "open": 21.295000076293945,
      "high": 22.485000610351562,
      "low": 21.280000686645508,
      "close": 22.295000076293945,
      "volume": 47609166
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 30.67160255432129
    },
    {
      "time": "2025-10-06",
      "value": 30.623055229187013
    },
    {
      "time": "2025-10-07",
      "value": 30.56813488006592
    },
    {
      "time": "2025-10-08",
      "value": 30.529521942138672
    },
    {
      "time": "2025-10-09",
      "value": 30.48416114807129
    },
    {
      "time": "2025-10-10",
      "value": 30.413495750427245
    },
    {
      "time": "2025-10-13",
      "value": 30.355201454162597
    },
    {
      "time": "2025-10-14",
      "value": 30.30702899932861
    },
    {
      "time": "2025-10-15",
      "value": 30.25473285675049
    },
    {
      "time": "2025-10-16",
      "value": 30.20037483215332
    },
    {
      "time": "2025-10-17",
      "value": 30.16044979095459
    },
    {
      "time": "2025-10-20",
      "value": 30.121087074279785
    },
    {
      "time": "2025-10-21",
      "value": 30.09409549713135
    },
    {
      "time": "2025-10-22",
      "value": 30.043486289978027
    },
    {
      "time": "2025-10-23",
      "value": 29.975257606506347
    },
    {
      "time": "2025-10-24",
      "value": 29.907403831481933
    },
    {
      "time": "2025-10-27",
      "value": 29.83186492919922
    },
    {
      "time": "2025-10-28",
      "value": 29.754076766967774
    },
    {
      "time": "2025-10-29",
      "value": 29.653608169555664
    },
    {
      "time": "2025-10-30",
      "value": 29.541705665588378
    },
    {
      "time": "2025-10-31",
      "value": 29.433739433288576
    },
    {
      "time": "2025-11-03",
      "value": 29.299343948364257
    },
    {
      "time": "2025-11-04",
      "value": 29.176194915771486
    },
    {
      "time": "2025-11-05",
      "value": 29.068603553771972
    },
    {
      "time": "2025-11-06",
      "value": 28.946766624450685
    },
    {
      "time": "2025-11-07",
      "value": 28.83017803192139
    },
    {
      "time": "2025-11-10",
      "value": 28.70178066253662
    },
    {
      "time": "2025-11-11",
      "value": 28.576569786071776
    },
    {
      "time": "2025-11-12",
      "value": 28.464104919433595
    },
    {
      "time": "2025-11-13",
      "value": 28.3520149230957
    },
    {
      "time": "2025-11-14",
      "value": 28.232052421569826
    },
    {
      "time": "2025-11-17",
      "value": 28.104967155456542
    },
    {
      "time": "2025-11-18",
      "value": 27.98669162750244
    },
    {
      "time": "2025-11-19",
      "value": 27.86279285430908
    },
    {
      "time": "2025-11-20",
      "value": 27.735895042419433
    },
    {
      "time": "2025-11-21",
      "value": 27.628865966796877
    },
    {
      "time": "2025-11-24",
      "value": 27.5134020614624
    },
    {
      "time": "2025-11-25",
      "value": 27.408247413635255
    },
    {
      "time": "2025-11-26",
      "value": 27.298406715393067
    },
    {
      "time": "2025-11-28",
      "value": 27.205623207092284
    },
    {
      "time": "2025-12-01",
      "value": 27.11171504974365
    },
    {
      "time": "2025-12-02",
      "value": 27.027928733825682
    },
    {
      "time": "2025-12-03",
      "value": 26.949390754699706
    },
    {
      "time": "2025-12-04",
      "value": 26.866729125976562
    },
    {
      "time": "2025-12-05",
      "value": 26.785941886901856
    },
    {
      "time": "2025-12-08",
      "value": 26.69090908050537
    },
    {
      "time": "2025-12-09",
      "value": 26.60281162261963
    },
    {
      "time": "2025-12-10",
      "value": 26.530834083557128
    },
    {
      "time": "2025-12-11",
      "value": 26.468228645324707
    },
    {
      "time": "2025-12-12",
      "value": 26.408809700012206
    },
    {
      "time": "2025-12-15",
      "value": 26.35838798522949
    },
    {
      "time": "2025-12-16",
      "value": 26.33289596557617
    },
    {
      "time": "2025-12-17",
      "value": 26.32764762878418
    },
    {
      "time": "2025-12-18",
      "value": 26.318275566101075
    },
    {
      "time": "2025-12-19",
      "value": 26.308716049194334
    },
    {
      "time": "2025-12-22",
      "value": 26.304967193603517
    },
    {
      "time": "2025-12-23",
      "value": 26.30440486907959
    },
    {
      "time": "2025-12-24",
      "value": 26.30046859741211
    },
    {
      "time": "2025-12-26",
      "value": 26.299343948364257
    },
    {
      "time": "2025-12-29",
      "value": 26.310777893066405
    },
    {
      "time": "2025-12-30",
      "value": 26.318837852478026
    },
    {
      "time": "2025-12-31",
      "value": 26.324835968017577
    },
    {
      "time": "2026-01-02",
      "value": 26.316776008605956
    },
    {
      "time": "2026-01-05",
      "value": 26.328298225402833
    },
    {
      "time": "2026-01-06",
      "value": 26.32749485015869
    },
    {
      "time": "2026-01-07",
      "value": 26.33666633605957
    },
    {
      "time": "2026-01-08",
      "value": 26.349413642883302
    },
    {
      "time": "2026-01-09",
      "value": 26.36798515319824
    },
    {
      "time": "2026-01-12",
      "value": 26.414414749145507
    },
    {
      "time": "2026-01-13",
      "value": 26.471924743652345
    },
    {
      "time": "2026-01-14",
      "value": 26.518487815856933
    },
    {
      "time": "2026-01-15",
      "value": 26.579770851135255
    },
    {
      "time": "2026-01-16",
      "value": 26.621831588745117
    },
    {
      "time": "2026-01-20",
      "value": 26.66132022857666
    },
    {
      "time": "2026-01-21",
      "value": 26.72721767425537
    },
    {
      "time": "2026-01-22",
      "value": 26.799165382385254
    },
    {
      "time": "2026-01-23",
      "value": 26.876824226379394
    },
    {
      "time": "2026-01-26",
      "value": 26.950897521972657
    },
    {
      "time": "2026-01-27",
      "value": 27.002123413085936
    },
    {
      "time": "2026-01-28",
      "value": 27.046049766540527
    },
    {
      "time": "2026-01-29",
      "value": 27.115198402404786
    },
    {
      "time": "2026-01-30",
      "value": 27.199982833862304
    },
    {
      "time": "2026-02-02",
      "value": 27.278943099975585
    },
    {
      "time": "2026-02-03",
      "value": 27.37048801422119
    },
    {
      "time": "2026-02-04",
      "value": 27.481331481933594
    },
    {
      "time": "2026-02-05",
      "value": 27.585679206848145
    },
    {
      "time": "2026-02-06",
      "value": 27.71710922241211
    },
    {
      "time": "2026-02-09",
      "value": 27.849215507507324
    },
    {
      "time": "2026-02-10",
      "value": 27.997383689880373
    },
    {
      "time": "2026-02-11",
      "value": 28.146702537536623
    },
    {
      "time": "2026-02-12",
      "value": 28.284883232116698
    },
    {
      "time": "2026-02-13",
      "value": 28.409816513061525
    },
    {
      "time": "2026-02-17",
      "value": 28.526664695739747
    },
    {
      "time": "2026-02-18",
      "value": 28.648824005126954
    },
    {
      "time": "2026-02-19",
      "value": 28.764521446228027
    },
    {
      "time": "2026-02-20",
      "value": 28.891790046691895
    },
    {
      "time": "2026-02-23",
      "value": 29.02223445892334
    },
    {
      "time": "2026-02-24",
      "value": 29.137471046447754
    },
    {
      "time": "2026-02-25",
      "value": 29.235932731628417
    },
    {
      "time": "2026-02-26",
      "value": 29.342529754638672
    },
    {
      "time": "2026-02-27",
      "value": 29.432957458496094
    },
    {
      "time": "2026-03-02",
      "value": 29.492094078063964
    },
    {
      "time": "2026-03-03",
      "value": 29.543971672058106
    },
    {
      "time": "2026-03-04",
      "value": 29.618386459350585
    },
    {
      "time": "2026-03-05",
      "value": 29.69612216949463
    },
    {
      "time": "2026-03-06",
      "value": 29.785868568420412
    },
    {
      "time": "2026-03-09",
      "value": 29.85596569061279
    },
    {
      "time": "2026-03-10",
      "value": 29.919165115356446
    },
    {
      "time": "2026-03-11",
      "value": 29.9746138381958
    },
    {
      "time": "2026-03-12",
      "value": 30.017926292419432
    },
    {
      "time": "2026-03-13",
      "value": 30.059364356994628
    },
    {
      "time": "2026-03-16",
      "value": 30.105901947021483
    },
    {
      "time": "2026-03-17",
      "value": 30.15379997253418
    },
    {
      "time": "2026-03-18",
      "value": 30.162599983215333
    },
    {
      "time": "2026-03-19",
      "value": 30.19379997253418
    },
    {
      "time": "2026-03-20",
      "value": 30.21619998931885
    },
    {
      "time": "2026-03-23",
      "value": 30.23220001220703
    },
    {
      "time": "2026-03-24",
      "value": 30.249199981689454
    },
    {
      "time": "2026-03-25",
      "value": 30.24259998321533
    },
    {
      "time": "2026-03-26",
      "value": 30.247399978637695
    },
    {
      "time": "2026-03-27",
      "value": 30.245599975585936
    },
    {
      "time": "2026-03-30",
      "value": 30.256599960327147
    },
    {
      "time": "2026-03-31",
      "value": 30.274399948120116
    },
    {
      "time": "2026-04-01",
      "value": 30.272199935913086
    },
    {
      "time": "2026-04-02",
      "value": 30.252999954223633
    },
    {
      "time": "2026-04-06",
      "value": 30.221599960327147
    },
    {
      "time": "2026-04-07",
      "value": 30.191399993896486
    },
    {
      "time": "2026-04-08",
      "value": 30.161999969482423
    },
    {
      "time": "2026-04-09",
      "value": 30.15419994354248
    },
    {
      "time": "2026-04-10",
      "value": 30.144599952697753
    },
    {
      "time": "2026-04-13",
      "value": 30.120799942016603
    },
    {
      "time": "2026-04-14",
      "value": 30.088599929809572
    },
    {
      "time": "2026-04-15",
      "value": 30.062799911499024
    },
    {
      "time": "2026-04-16",
      "value": 30.05459991455078
    },
    {
      "time": "2026-04-17",
      "value": 30.037199897766115
    },
    {
      "time": "2026-04-20",
      "value": 30.014799880981446
    },
    {
      "time": "2026-04-21",
      "value": 29.968399848937988
    },
    {
      "time": "2026-04-22",
      "value": 29.923599853515626
    },
    {
      "time": "2026-04-23",
      "value": 29.910199813842773
    },
    {
      "time": "2026-04-24",
      "value": 29.811799812316895
    },
    {
      "time": "2026-04-27",
      "value": 29.725599822998046
    },
    {
      "time": "2026-04-28",
      "value": 29.64699981689453
    },
    {
      "time": "2026-04-29",
      "value": 29.55119983673096
    },
    {
      "time": "2026-04-30",
      "value": 29.45999984741211
    },
    {
      "time": "2026-05-01",
      "value": 29.37619987487793
    },
    {
      "time": "2026-05-04",
      "value": 29.290799865722658
    },
    {
      "time": "2026-05-05",
      "value": 29.187399864196777
    },
    {
      "time": "2026-05-06",
      "value": 29.083999862670897
    },
    {
      "time": "2026-05-07",
      "value": 28.992999839782716
    },
    {
      "time": "2026-05-08",
      "value": 28.883999824523926
    },
    {
      "time": "2026-05-11",
      "value": 28.765399856567385
    },
    {
      "time": "2026-05-12",
      "value": 28.646999855041503
    },
    {
      "time": "2026-05-13",
      "value": 28.525599861145018
    },
    {
      "time": "2026-05-14",
      "value": 28.38719985961914
    },
    {
      "time": "2026-05-15",
      "value": 28.250399856567384
    },
    {
      "time": "2026-05-18",
      "value": 28.110799865722655
    },
    {
      "time": "2026-05-19",
      "value": 27.985999832153322
    },
    {
      "time": "2026-05-20",
      "value": 27.862199821472167
    },
    {
      "time": "2026-05-21",
      "value": 27.752399826049803
    },
    {
      "time": "2026-05-22",
      "value": 27.653399810791015
    },
    {
      "time": "2026-05-26",
      "value": 27.553199806213378
    },
    {
      "time": "2026-05-27",
      "value": 27.45079978942871
    },
    {
      "time": "2026-05-28",
      "value": 27.352399787902833
    },
    {
      "time": "2026-05-29",
      "value": 27.278399810791015
    },
    {
      "time": "2026-06-01",
      "value": 27.1997998046875
    },
    {
      "time": "2026-06-02",
      "value": 27.11639980316162
    },
    {
      "time": "2026-06-03",
      "value": 27.006599807739256
    },
    {
      "time": "2026-06-04",
      "value": 26.88879981994629
    },
    {
      "time": "2026-06-05",
      "value": 26.790599822998047
    },
    {
      "time": "2026-06-08",
      "value": 26.691399841308595
    },
    {
      "time": "2026-06-09",
      "value": 26.601799850463866
    },
    {
      "time": "2026-06-10",
      "value": 26.503199844360353
    },
    {
      "time": "2026-06-11",
      "value": 26.40839984893799
    },
    {
      "time": "2026-06-12",
      "value": 26.337399864196776
    },
    {
      "time": "2026-06-15",
      "value": 26.25819984436035
    },
    {
      "time": "2026-06-16",
      "value": 26.17819984436035
    },
    {
      "time": "2026-06-17",
      "value": 26.076199836730957
    },
    {
      "time": "2026-06-18",
      "value": 25.96559986114502
    },
    {
      "time": "2026-06-22",
      "value": 25.845799865722658
    },
    {
      "time": "2026-06-23",
      "value": 25.74319984436035
    },
    {
      "time": "2026-06-24",
      "value": 25.63499984741211
    },
    {
      "time": "2026-06-25",
      "value": 25.525999870300293
    },
    {
      "time": "2026-06-26",
      "value": 25.423399887084962
    },
    {
      "time": "2026-06-29",
      "value": 25.320799865722655
    },
    {
      "time": "2026-06-30",
      "value": 25.219199867248534
    },
    {
      "time": "2026-07-01",
      "value": 25.099199867248537
    },
    {
      "time": "2026-07-02",
      "value": 24.993999900817872
    },
    {
      "time": "2026-07-06",
      "value": 24.874199867248535
    },
    {
      "time": "2026-07-07",
      "value": 24.709599876403807
    },
    {
      "time": "2026-07-08",
      "value": 24.622199897766112
    },
    {
      "time": "2026-07-09",
      "value": 24.53899990081787
    },
    {
      "time": "2026-07-10",
      "value": 24.457599906921388
    },
    {
      "time": "2026-07-13",
      "value": 24.40179988861084
    },
    {
      "time": "2026-07-14",
      "value": 24.324799880981445
    },
    {
      "time": "2026-07-15",
      "value": 24.250799865722655
    },
    {
      "time": "2026-07-16",
      "value": 24.191399879455567
    },
    {
      "time": "2026-07-17",
      "value": 24.13799991607666
    },
    {
      "time": "2026-07-20",
      "value": 24.084799919128418
    },
    {
      "time": "2026-07-21",
      "value": 24.0361999130249
    },
    {
      "time": "2026-07-22",
      "value": 23.998599929809572
    },
    {
      "time": "2026-07-23",
      "value": 23.93639991760254
    },
    {
      "time": "2026-07-24",
      "value": 23.884299926757812
    }
  ],
  "analysis": null
}