{
  "ok": true,
  "cached": false,
  "ticker": "ET",
  "price": 20.36,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Low-Beta Stocks to Minimize Portfolio Risk: LQDA, ET & PBF",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-low-beta-stocks-minimize-154100050.html",
      "published": "2026-07-24"
    },
    {
      "title": "Energy Transfer LP (ET) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/energy-transfer-lp-et-attracting-130002769.html",
      "published": "2026-07-24"
    },
    {
      "title": "Zacks Industry Outlook Highlights Enterprise Products Partners, Energy Transfer and ONEOK",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/zacks-industry-outlook-highlights-enterprise-112100260.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 High-Yield Dividend Stocks to Buy Right Now for a Lifetime of Rising Passive Income",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/96c978cd-432c-3d52-b2c0-55584495a43a/3-high-yield-dividend-stocks.html",
      "published": "2026-07-24"
    },
    {
      "title": "How Investors May Respond To Energy Transfer (ET) Boosting EBITDA Outlook and Affirming Preferred Cash Payouts",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/investors-may-respond-energy-transfer-051453245.html",
      "published": "2026-07-24"
    },
    {
      "title": "Better Stock for Passive Income: Enbridge with Its 70+ Years of Payouts or Energy Transfer with Its 6.6% Yield?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/0805baa3-c463-3393-b4c3-4a6604755ccd/better-stock-for-passive.html",
      "published": "2026-07-23"
    },
    {
      "title": "Energy Transfer (ET) Could Be 13% Undervalued Following Raised EBITDA Guidance",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/energy-transfer-et-could-13-221009426.html",
      "published": "2026-07-23"
    },
    {
      "title": "Energy Transfer LP Announces Cash Distribution on Series I Preferred Units",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/energy-transfer-lp-announces-cash-201500527.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 17.799999237060547,
      "high": 17.8700008392334,
      "low": 17.709999084472656,
      "close": 17.719999313354492,
      "volume": 10436900
    },
    {
      "time": "2025-07-28",
      "open": 17.90999984741211,
      "high": 18,
      "low": 17.700000762939453,
      "close": 17.780000686645508,
      "volume": 12749300
    },
    {
      "time": "2025-07-29",
      "open": 17.93000030517578,
      "high": 18.170000076293945,
      "low": 17.8700008392334,
      "close": 18.15999984741211,
      "volume": 15116500
    },
    {
      "time": "2025-07-30",
      "open": 18.170000076293945,
      "high": 18.18000030517578,
      "low": 17.93000030517578,
      "close": 18.049999237060547,
      "volume": 9604300
    },
    {
      "time": "2025-07-31",
      "open": 18.040000915527344,
      "high": 18.15999984741211,
      "low": 17.950000762939453,
      "close": 18.040000915527344,
      "volume": 13651300
    },
    {
      "time": "2025-08-01",
      "open": 17.989999771118164,
      "high": 18,
      "low": 17.700000762939453,
      "close": 17.790000915527344,
      "volume": 16574300
    },
    {
      "time": "2025-08-04",
      "open": 17.90999984741211,
      "high": 17.969999313354492,
      "low": 17.780000686645508,
      "close": 17.790000915527344,
      "volume": 13959800
    },
    {
      "time": "2025-08-05",
      "open": 17.860000610351562,
      "high": 17.950000762939453,
      "low": 17.549999237060547,
      "close": 17.729999542236328,
      "volume": 15847900
    },
    {
      "time": "2025-08-06",
      "open": 18.110000610351562,
      "high": 18.1200008392334,
      "low": 17.65999984741211,
      "close": 17.860000610351562,
      "volume": 28738200
    },
    {
      "time": "2025-08-07",
      "open": 17.860000610351562,
      "high": 17.959999084472656,
      "low": 17.520000457763672,
      "close": 17.6200008392334,
      "volume": 19351300
    },
    {
      "time": "2025-08-08",
      "open": 17.329999923706055,
      "high": 17.56999969482422,
      "low": 17.239999771118164,
      "close": 17.280000686645508,
      "volume": 15417100
    },
    {
      "time": "2025-08-11",
      "open": 17.260000228881836,
      "high": 17.260000228881836,
      "low": 17.09000015258789,
      "close": 17.15999984741211,
      "volume": 20634300
    },
    {
      "time": "2025-08-12",
      "open": 17.209999084472656,
      "high": 17.399999618530273,
      "low": 17.200000762939453,
      "close": 17.389999389648438,
      "volume": 12630200
    },
    {
      "time": "2025-08-13",
      "open": 17.420000076293945,
      "high": 17.559999465942383,
      "low": 17.31999969482422,
      "close": 17.489999771118164,
      "volume": 12033500
    },
    {
      "time": "2025-08-14",
      "open": 17.399999618530273,
      "high": 17.440000534057617,
      "low": 17.239999771118164,
      "close": 17.3799991607666,
      "volume": 12517900
    },
    {
      "time": "2025-08-15",
      "open": 17.40999984741211,
      "high": 17.420000076293945,
      "low": 17.239999771118164,
      "close": 17.239999771118164,
      "volume": 10000500
    },
    {
      "time": "2025-08-18",
      "open": 17.260000228881836,
      "high": 17.3700008392334,
      "low": 17.170000076293945,
      "close": 17.34000015258789,
      "volume": 12937800
    },
    {
      "time": "2025-08-19",
      "open": 17.3799991607666,
      "high": 17.3799991607666,
      "low": 17.229999542236328,
      "close": 17.350000381469727,
      "volume": 14926600
    },
    {
      "time": "2025-08-20",
      "open": 17.309999465942383,
      "high": 17.43000030517578,
      "low": 17.280000686645508,
      "close": 17.329999923706055,
      "volume": 13994300
    },
    {
      "time": "2025-08-21",
      "open": 17.350000381469727,
      "high": 17.600000381469727,
      "low": 17.34000015258789,
      "close": 17.459999084472656,
      "volume": 12788600
    },
    {
      "time": "2025-08-22",
      "open": 17.520000457763672,
      "high": 17.760000228881836,
      "low": 17.5,
      "close": 17.510000228881836,
      "volume": 16847200
    },
    {
      "time": "2025-08-25",
      "open": 17.540000915527344,
      "high": 17.639999389648438,
      "low": 17.5,
      "close": 17.520000457763672,
      "volume": 10794100
    },
    {
      "time": "2025-08-26",
      "open": 17.510000228881836,
      "high": 17.600000381469727,
      "low": 17.399999618530273,
      "close": 17.59000015258789,
      "volume": 9975500
    },
    {
      "time": "2025-08-27",
      "open": 17.56999969482422,
      "high": 17.68000030517578,
      "low": 17.540000915527344,
      "close": 17.56999969482422,
      "volume": 9221300
    },
    {
      "time": "2025-08-28",
      "open": 17.610000610351562,
      "high": 17.68000030517578,
      "low": 17.459999084472656,
      "close": 17.65999984741211,
      "volume": 10122100
    },
    {
      "time": "2025-08-29",
      "open": 17.649999618530273,
      "high": 17.780000686645508,
      "low": 17.610000610351562,
      "close": 17.719999313354492,
      "volume": 8963900
    },
    {
      "time": "2025-09-02",
      "open": 17.68000030517578,
      "high": 17.850000381469727,
      "low": 17.6200008392334,
      "close": 17.700000762939453,
      "volume": 8464900
    },
    {
      "time": "2025-09-03",
      "open": 17.700000762939453,
      "high": 17.719999313354492,
      "low": 17.530000686645508,
      "close": 17.56999969482422,
      "volume": 9702600
    },
    {
      "time": "2025-09-04",
      "open": 17.59000015258789,
      "high": 17.709999084472656,
      "low": 17.559999465942383,
      "close": 17.649999618530273,
      "volume": 7836300
    },
    {
      "time": "2025-09-05",
      "open": 17.600000381469727,
      "high": 17.649999618530273,
      "low": 17.270000457763672,
      "close": 17.389999389648438,
      "volume": 12091500
    },
    {
      "time": "2025-09-08",
      "open": 17.43000030517578,
      "high": 17.479999542236328,
      "low": 17.079999923706055,
      "close": 17.149999618530273,
      "volume": 15535600
    },
    {
      "time": "2025-09-09",
      "open": 17.200000762939453,
      "high": 17.31999969482422,
      "low": 17.15999984741211,
      "close": 17.170000076293945,
      "volume": 10979100
    },
    {
      "time": "2025-09-10",
      "open": 17.200000762939453,
      "high": 17.459999084472656,
      "low": 17.18000030517578,
      "close": 17.420000076293945,
      "volume": 10162000
    },
    {
      "time": "2025-09-11",
      "open": 17.360000610351562,
      "high": 17.5,
      "low": 17.309999465942383,
      "close": 17.489999771118164,
      "volume": 5784900
    },
    {
      "time": "2025-09-12",
      "open": 17.5,
      "high": 17.559999465942383,
      "low": 17.43000030517578,
      "close": 17.450000762939453,
      "volume": 7327900
    },
    {
      "time": "2025-09-15",
      "open": 17.520000457763672,
      "high": 17.709999084472656,
      "low": 17.5,
      "close": 17.540000915527344,
      "volume": 10372300
    },
    {
      "time": "2025-09-16",
      "open": 17.59000015258789,
      "high": 17.68000030517578,
      "low": 17.549999237060547,
      "close": 17.579999923706055,
      "volume": 7957400
    },
    {
      "time": "2025-09-17",
      "open": 17.56999969482422,
      "high": 17.670000076293945,
      "low": 17.450000762939453,
      "close": 17.530000686645508,
      "volume": 9542200
    },
    {
      "time": "2025-09-18",
      "open": 17.559999465942383,
      "high": 17.639999389648438,
      "low": 17.43000030517578,
      "close": 17.440000534057617,
      "volume": 14563000
    },
    {
      "time": "2025-09-19",
      "open": 17.469999313354492,
      "high": 17.469999313354492,
      "low": 17.280000686645508,
      "close": 17.299999237060547,
      "volume": 13754400
    },
    {
      "time": "2025-09-22",
      "open": 17.350000381469727,
      "high": 17.350000381469727,
      "low": 17.110000610351562,
      "close": 17.1299991607666,
      "volume": 16772600
    },
    {
      "time": "2025-09-23",
      "open": 17.200000762939453,
      "high": 17.260000228881836,
      "low": 17.100000381469727,
      "close": 17.110000610351562,
      "volume": 12825500
    },
    {
      "time": "2025-09-24",
      "open": 17.18000030517578,
      "high": 17.459999084472656,
      "low": 17.149999618530273,
      "close": 17.399999618530273,
      "volume": 11130500
    },
    {
      "time": "2025-09-25",
      "open": 17.360000610351562,
      "high": 17.479999542236328,
      "low": 17.299999237060547,
      "close": 17.40999984741211,
      "volume": 9936900
    },
    {
      "time": "2025-09-26",
      "open": 17.399999618530273,
      "high": 17.639999389648438,
      "low": 17.399999618530273,
      "close": 17.459999084472656,
      "volume": 10238200
    },
    {
      "time": "2025-09-29",
      "open": 17.479999542236328,
      "high": 17.5,
      "low": 17.190000534057617,
      "close": 17.200000762939453,
      "volume": 11623900
    },
    {
      "time": "2025-09-30",
      "open": 17.18000030517578,
      "high": 17.239999771118164,
      "low": 16.950000762939453,
      "close": 17.15999984741211,
      "volume": 20969000
    },
    {
      "time": "2025-10-01",
      "open": 17.100000381469727,
      "high": 17.110000610351562,
      "low": 16.979999542236328,
      "close": 16.989999771118164,
      "volume": 13491000
    },
    {
      "time": "2025-10-02",
      "open": 16.979999542236328,
      "high": 17.09000015258789,
      "low": 16.889999389648438,
      "close": 16.920000076293945,
      "volume": 12973900
    },
    {
      "time": "2025-10-03",
      "open": 16.920000076293945,
      "high": 17.010000228881836,
      "low": 16.799999237060547,
      "close": 16.799999237060547,
      "volume": 13314300
    },
    {
      "time": "2025-10-06",
      "open": 16.850000381469727,
      "high": 16.950000762939453,
      "low": 16.649999618530273,
      "close": 16.65999984741211,
      "volume": 14803600
    },
    {
      "time": "2025-10-07",
      "open": 16.68000030517578,
      "high": 16.729999542236328,
      "low": 16.530000686645508,
      "close": 16.670000076293945,
      "volume": 14276200
    },
    {
      "time": "2025-10-08",
      "open": 16.690000534057617,
      "high": 16.709999084472656,
      "low": 16.479999542236328,
      "close": 16.670000076293945,
      "volume": 20937600
    },
    {
      "time": "2025-10-09",
      "open": 16.690000534057617,
      "high": 16.860000610351562,
      "low": 16.579999923706055,
      "close": 16.6200008392334,
      "volume": 12982300
    },
    {
      "time": "2025-10-10",
      "open": 16.600000381469727,
      "high": 16.709999084472656,
      "low": 16.260000228881836,
      "close": 16.290000915527344,
      "volume": 21522800
    },
    {
      "time": "2025-10-13",
      "open": 16.3700008392334,
      "high": 16.540000915527344,
      "low": 16.229999542236328,
      "close": 16.520000457763672,
      "volume": 15254300
    },
    {
      "time": "2025-10-14",
      "open": 16.280000686645508,
      "high": 16.56999969482422,
      "low": 16.280000686645508,
      "close": 16.530000686645508,
      "volume": 11760400
    },
    {
      "time": "2025-10-15",
      "open": 16.600000381469727,
      "high": 16.940000534057617,
      "low": 16.600000381469727,
      "close": 16.899999618530273,
      "volume": 14943300
    },
    {
      "time": "2025-10-16",
      "open": 16.950000762939453,
      "high": 16.989999771118164,
      "low": 16.579999923706055,
      "close": 16.68000030517578,
      "volume": 16788000
    },
    {
      "time": "2025-10-17",
      "open": 16.59000015258789,
      "high": 16.639999389648438,
      "low": 16.389999389648438,
      "close": 16.450000762939453,
      "volume": 14392100
    },
    {
      "time": "2025-10-20",
      "open": 16.469999313354492,
      "high": 16.770000457763672,
      "low": 16.459999084472656,
      "close": 16.770000457763672,
      "volume": 14061100
    },
    {
      "time": "2025-10-21",
      "open": 16.760000228881836,
      "high": 16.790000915527344,
      "low": 16.559999465942383,
      "close": 16.760000228881836,
      "volume": 14492900
    },
    {
      "time": "2025-10-22",
      "open": 16.770000457763672,
      "high": 16.959999084472656,
      "low": 16.649999618530273,
      "close": 16.90999984741211,
      "volume": 14975700
    },
    {
      "time": "2025-10-23",
      "open": 17.100000381469727,
      "high": 17.100000381469727,
      "low": 16.719999313354492,
      "close": 16.850000381469727,
      "volume": 15286100
    },
    {
      "time": "2025-10-24",
      "open": 16.8700008392334,
      "high": 16.940000534057617,
      "low": 16.700000762939453,
      "close": 16.729999542236328,
      "volume": 10606300
    },
    {
      "time": "2025-10-27",
      "open": 16.75,
      "high": 16.920000076293945,
      "low": 16.709999084472656,
      "close": 16.90999984741211,
      "volume": 11775200
    },
    {
      "time": "2025-10-28",
      "open": 16.889999389648438,
      "high": 17.040000915527344,
      "low": 16.81999969482422,
      "close": 16.989999771118164,
      "volume": 12602800
    },
    {
      "time": "2025-10-29",
      "open": 17,
      "high": 17.010000228881836,
      "low": 16.770000457763672,
      "close": 16.93000030517578,
      "volume": 13033100
    },
    {
      "time": "2025-10-30",
      "open": 16.950000762939453,
      "high": 16.959999084472656,
      "low": 16.709999084472656,
      "close": 16.770000457763672,
      "volume": 13350200
    },
    {
      "time": "2025-10-31",
      "open": 16.799999237060547,
      "high": 16.889999389648438,
      "low": 16.690000534057617,
      "close": 16.829999923706055,
      "volume": 10454000
    },
    {
      "time": "2025-11-03",
      "open": 16.90999984741211,
      "high": 16.959999084472656,
      "low": 16.639999389648438,
      "close": 16.829999923706055,
      "volume": 13841200
    },
    {
      "time": "2025-11-04",
      "open": 16.770000457763672,
      "high": 16.829999923706055,
      "low": 16.530000686645508,
      "close": 16.549999237060547,
      "volume": 13437300
    },
    {
      "time": "2025-11-05",
      "open": 16.610000610351562,
      "high": 17.059999465942383,
      "low": 16.59000015258789,
      "close": 16.90999984741211,
      "volume": 16665200
    },
    {
      "time": "2025-11-06",
      "open": 16.8799991607666,
      "high": 17.020000457763672,
      "low": 16.68000030517578,
      "close": 16.8700008392334,
      "volume": 22864700
    },
    {
      "time": "2025-11-07",
      "open": 16.459999084472656,
      "high": 16.520000457763672,
      "low": 16.18000030517578,
      "close": 16.450000762939453,
      "volume": 15500700
    },
    {
      "time": "2025-11-10",
      "open": 16.450000762939453,
      "high": 16.739999771118164,
      "low": 16.260000228881836,
      "close": 16.690000534057617,
      "volume": 18551400
    },
    {
      "time": "2025-11-11",
      "open": 16.68000030517578,
      "high": 16.729999542236328,
      "low": 16.559999465942383,
      "close": 16.700000762939453,
      "volume": 28964900
    },
    {
      "time": "2025-11-12",
      "open": 16.690000534057617,
      "high": 16.75,
      "low": 16.479999542236328,
      "close": 16.579999923706055,
      "volume": 10083800
    },
    {
      "time": "2025-11-13",
      "open": 16.549999237060547,
      "high": 16.690000534057617,
      "low": 16.489999771118164,
      "close": 16.6299991607666,
      "volume": 12943400
    },
    {
      "time": "2025-11-14",
      "open": 16.59000015258789,
      "high": 17.030000686645508,
      "low": 16.559999465942383,
      "close": 17.010000228881836,
      "volume": 15891500
    },
    {
      "time": "2025-11-17",
      "open": 16.989999771118164,
      "high": 17.110000610351562,
      "low": 16.889999389648438,
      "close": 16.940000534057617,
      "volume": 11808100
    },
    {
      "time": "2025-11-18",
      "open": 16.84000015258789,
      "high": 17.09000015258789,
      "low": 16.739999771118164,
      "close": 16.969999313354492,
      "volume": 14855700
    },
    {
      "time": "2025-11-19",
      "open": 16.959999084472656,
      "high": 17.049999237060547,
      "low": 16.799999237060547,
      "close": 16.920000076293945,
      "volume": 16419000
    },
    {
      "time": "2025-11-20",
      "open": 16.969999313354492,
      "high": 16.989999771118164,
      "low": 16.479999542236328,
      "close": 16.639999389648438,
      "volume": 20519000
    },
    {
      "time": "2025-11-21",
      "open": 16.559999465942383,
      "high": 16.65999984741211,
      "low": 16.329999923706055,
      "close": 16.510000228881836,
      "volume": 23644800
    },
    {
      "time": "2025-11-24",
      "open": 16.520000457763672,
      "high": 16.520000457763672,
      "low": 16.34000015258789,
      "close": 16.489999771118164,
      "volume": 15104700
    },
    {
      "time": "2025-11-25",
      "open": 16.3799991607666,
      "high": 16.40999984741211,
      "low": 16.260000228881836,
      "close": 16.270000457763672,
      "volume": 17427500
    },
    {
      "time": "2025-11-26",
      "open": 16.280000686645508,
      "high": 16.5,
      "low": 16.260000228881836,
      "close": 16.43000030517578,
      "volume": 17592100
    },
    {
      "time": "2025-11-28",
      "open": 16.469999313354492,
      "high": 16.719999313354492,
      "low": 16.43000030517578,
      "close": 16.709999084472656,
      "volume": 7110700
    },
    {
      "time": "2025-12-01",
      "open": 16.700000762939453,
      "high": 16.8700008392334,
      "low": 16.670000076293945,
      "close": 16.829999923706055,
      "volume": 15099900
    },
    {
      "time": "2025-12-02",
      "open": 16.899999618530273,
      "high": 16.920000076293945,
      "low": 16.559999465942383,
      "close": 16.59000015258789,
      "volume": 14447500
    },
    {
      "time": "2025-12-03",
      "open": 16.600000381469727,
      "high": 16.790000915527344,
      "low": 16.600000381469727,
      "close": 16.709999084472656,
      "volume": 12128900
    },
    {
      "time": "2025-12-04",
      "open": 16.729999542236328,
      "high": 16.81999969482422,
      "low": 16.719999313354492,
      "close": 16.799999237060547,
      "volume": 11273800
    },
    {
      "time": "2025-12-05",
      "open": 16.799999237060547,
      "high": 16.93000030517578,
      "low": 16.709999084472656,
      "close": 16.799999237060547,
      "volume": 15588200
    },
    {
      "time": "2025-12-08",
      "open": 16.75,
      "high": 16.8799991607666,
      "low": 16.75,
      "close": 16.799999237060547,
      "volume": 10331800
    },
    {
      "time": "2025-12-09",
      "open": 16.799999237060547,
      "high": 16.899999618530273,
      "low": 16.649999618530273,
      "close": 16.670000076293945,
      "volume": 11612100
    },
    {
      "time": "2025-12-10",
      "open": 16.729999542236328,
      "high": 16.760000228881836,
      "low": 16.440000534057617,
      "close": 16.450000762939453,
      "volume": 12449000
    },
    {
      "time": "2025-12-11",
      "open": 16.450000762939453,
      "high": 16.479999542236328,
      "low": 16.350000381469727,
      "close": 16.40999984741211,
      "volume": 12317600
    },
    {
      "time": "2025-12-12",
      "open": 16.440000534057617,
      "high": 16.649999618530273,
      "low": 16.3700008392334,
      "close": 16.559999465942383,
      "volume": 13413300
    },
    {
      "time": "2025-12-15",
      "open": 16.549999237060547,
      "high": 16.559999465942383,
      "low": 16.399999618530273,
      "close": 16.5,
      "volume": 11210900
    },
    {
      "time": "2025-12-16",
      "open": 16.40999984741211,
      "high": 16.420000076293945,
      "low": 16.25,
      "close": 16.360000610351562,
      "volume": 17915300
    },
    {
      "time": "2025-12-17",
      "open": 16.399999618530273,
      "high": 16.43000030517578,
      "low": 16.270000457763672,
      "close": 16.389999389648438,
      "volume": 14239400
    },
    {
      "time": "2025-12-18",
      "open": 16.3799991607666,
      "high": 16.399999618530273,
      "low": 16.190000534057617,
      "close": 16.209999084472656,
      "volume": 16294300
    },
    {
      "time": "2025-12-19",
      "open": 16.209999084472656,
      "high": 16.440000534057617,
      "low": 16.200000762939453,
      "close": 16.389999389648438,
      "volume": 22553700
    },
    {
      "time": "2025-12-22",
      "open": 16.399999618530273,
      "high": 16.489999771118164,
      "low": 16.280000686645508,
      "close": 16.299999237060547,
      "volume": 14185000
    },
    {
      "time": "2025-12-23",
      "open": 16.31999969482422,
      "high": 16.389999389648438,
      "low": 16.18000030517578,
      "close": 16.360000610351562,
      "volume": 13912800
    },
    {
      "time": "2025-12-24",
      "open": 16.290000915527344,
      "high": 16.389999389648438,
      "low": 16.270000457763672,
      "close": 16.389999389648438,
      "volume": 9109900
    },
    {
      "time": "2025-12-26",
      "open": 16.360000610351562,
      "high": 16.3799991607666,
      "low": 16.229999542236328,
      "close": 16.25,
      "volume": 10524600
    },
    {
      "time": "2025-12-29",
      "open": 16.309999465942383,
      "high": 16.34000015258789,
      "low": 16.239999771118164,
      "close": 16.270000457763672,
      "volume": 11773700
    },
    {
      "time": "2025-12-30",
      "open": 16.280000686645508,
      "high": 16.549999237060547,
      "low": 16.280000686645508,
      "close": 16.540000915527344,
      "volume": 14784600
    },
    {
      "time": "2025-12-31",
      "open": 16.5,
      "high": 16.540000915527344,
      "low": 16.389999389648438,
      "close": 16.489999771118164,
      "volume": 13490800
    },
    {
      "time": "2026-01-02",
      "open": 16.450000762939453,
      "high": 16.639999389648438,
      "low": 16.329999923706055,
      "close": 16.59000015258789,
      "volume": 15249700
    },
    {
      "time": "2026-01-05",
      "open": 16.540000915527344,
      "high": 16.579999923706055,
      "low": 16.260000228881836,
      "close": 16.420000076293945,
      "volume": 16083000
    },
    {
      "time": "2026-01-06",
      "open": 16.40999984741211,
      "high": 16.479999542236328,
      "low": 16.239999771118164,
      "close": 16.25,
      "volume": 14249000
    },
    {
      "time": "2026-01-07",
      "open": 16.260000228881836,
      "high": 16.56999969482422,
      "low": 16.260000228881836,
      "close": 16.520000457763672,
      "volume": 17342200
    },
    {
      "time": "2026-01-08",
      "open": 16.5,
      "high": 16.90999984741211,
      "low": 16.5,
      "close": 16.889999389648438,
      "volume": 18273300
    },
    {
      "time": "2026-01-09",
      "open": 16.899999618530273,
      "high": 17.020000457763672,
      "low": 16.809999465942383,
      "close": 16.959999084472656,
      "volume": 13419700
    },
    {
      "time": "2026-01-12",
      "open": 16.950000762939453,
      "high": 17.15999984741211,
      "low": 16.8799991607666,
      "close": 17.149999618530273,
      "volume": 13413800
    },
    {
      "time": "2026-01-13",
      "open": 17.149999618530273,
      "high": 17.489999771118164,
      "low": 17.139999389648438,
      "close": 17.399999618530273,
      "volume": 13713000
    },
    {
      "time": "2026-01-14",
      "open": 17.43000030517578,
      "high": 17.510000228881836,
      "low": 17.3700008392334,
      "close": 17.5,
      "volume": 16772500
    },
    {
      "time": "2026-01-15",
      "open": 17.440000534057617,
      "high": 17.489999771118164,
      "low": 17.270000457763672,
      "close": 17.459999084472656,
      "volume": 11837700
    },
    {
      "time": "2026-01-16",
      "open": 17.420000076293945,
      "high": 17.489999771118164,
      "low": 17.290000915527344,
      "close": 17.350000381469727,
      "volume": 14752500
    },
    {
      "time": "2026-01-20",
      "open": 17.299999237060547,
      "high": 17.510000228881836,
      "low": 17.260000228881836,
      "close": 17.440000534057617,
      "volume": 16969100
    },
    {
      "time": "2026-01-21",
      "open": 17.6299991607666,
      "high": 17.690000534057617,
      "low": 17.479999542236328,
      "close": 17.649999618530273,
      "volume": 18630300
    },
    {
      "time": "2026-01-22",
      "open": 17.649999618530273,
      "high": 18.149999618530273,
      "low": 17.6299991607666,
      "close": 18.110000610351562,
      "volume": 24340800
    },
    {
      "time": "2026-01-23",
      "open": 18.15999984741211,
      "high": 18.34000015258789,
      "low": 17.8700008392334,
      "close": 17.989999771118164,
      "volume": 19807400
    },
    {
      "time": "2026-01-26",
      "open": 18.040000915527344,
      "high": 18.110000610351562,
      "low": 17.860000610351562,
      "close": 17.959999084472656,
      "volume": 14899500
    },
    {
      "time": "2026-01-27",
      "open": 17.989999771118164,
      "high": 18.1299991607666,
      "low": 17.8700008392334,
      "close": 17.950000762939453,
      "volume": 13928700
    },
    {
      "time": "2026-01-28",
      "open": 18,
      "high": 18.25,
      "low": 17.979999542236328,
      "close": 18.239999771118164,
      "volume": 14071400
    },
    {
      "time": "2026-01-29",
      "open": 18.399999618530273,
      "high": 18.600000381469727,
      "low": 18.260000228881836,
      "close": 18.530000686645508,
      "volume": 17286600
    },
    {
      "time": "2026-01-30",
      "open": 18.530000686645508,
      "high": 18.549999237060547,
      "low": 18.1200008392334,
      "close": 18.450000762939453,
      "volume": 13628100
    },
    {
      "time": "2026-02-02",
      "open": 18.389999389648438,
      "high": 18.43000030517578,
      "low": 18.1299991607666,
      "close": 18.139999389648438,
      "volume": 17902500
    },
    {
      "time": "2026-02-03",
      "open": 18.299999237060547,
      "high": 18.469999313354492,
      "low": 18.209999084472656,
      "close": 18.40999984741211,
      "volume": 22340800
    },
    {
      "time": "2026-02-04",
      "open": 18.420000076293945,
      "high": 18.469999313354492,
      "low": 18.100000381469727,
      "close": 18.3700008392334,
      "volume": 18437500
    },
    {
      "time": "2026-02-05",
      "open": 18.299999237060547,
      "high": 18.31999969482422,
      "low": 18.010000228881836,
      "close": 18.190000534057617,
      "volume": 14416300
    },
    {
      "time": "2026-02-06",
      "open": 17.799999237060547,
      "high": 18.040000915527344,
      "low": 17.709999084472656,
      "close": 17.940000534057617,
      "volume": 18115800
    },
    {
      "time": "2026-02-09",
      "open": 17.799999237060547,
      "high": 18.139999389648438,
      "low": 17.780000686645508,
      "close": 18.049999237060547,
      "volume": 12009700
    },
    {
      "time": "2026-02-10",
      "open": 18.020000457763672,
      "high": 18.260000228881836,
      "low": 18.010000228881836,
      "close": 18.110000610351562,
      "volume": 10991700
    },
    {
      "time": "2026-02-11",
      "open": 18.270000457763672,
      "high": 18.329999923706055,
      "low": 18.149999618530273,
      "close": 18.209999084472656,
      "volume": 14256600
    },
    {
      "time": "2026-02-12",
      "open": 18.229999542236328,
      "high": 18.389999389648438,
      "low": 18.049999237060547,
      "close": 18.260000228881836,
      "volume": 17938300
    },
    {
      "time": "2026-02-13",
      "open": 18.299999237060547,
      "high": 18.809999465942383,
      "low": 18.239999771118164,
      "close": 18.75,
      "volume": 27421300
    },
    {
      "time": "2026-02-17",
      "open": 18.700000762939453,
      "high": 18.829999923706055,
      "low": 18.25,
      "close": 18.610000610351562,
      "volume": 19510000
    },
    {
      "time": "2026-02-18",
      "open": 18.770000457763672,
      "high": 19.299999237060547,
      "low": 18.719999313354492,
      "close": 18.860000610351562,
      "volume": 21296600
    },
    {
      "time": "2026-02-19",
      "open": 19.049999237060547,
      "high": 19.239999771118164,
      "low": 18.899999618530273,
      "close": 18.899999618530273,
      "volume": 19064200
    },
    {
      "time": "2026-02-20",
      "open": 18.8799991607666,
      "high": 19.06999969482422,
      "low": 18.799999237060547,
      "close": 18.979999542236328,
      "volume": 11115200
    },
    {
      "time": "2026-02-23",
      "open": 18.979999542236328,
      "high": 19.040000915527344,
      "low": 18.729999542236328,
      "close": 18.81999969482422,
      "volume": 17671600
    },
    {
      "time": "2026-02-24",
      "open": 18.84000015258789,
      "high": 18.8700008392334,
      "low": 18.610000610351562,
      "close": 18.799999237060547,
      "volume": 12475100
    },
    {
      "time": "2026-02-25",
      "open": 18.850000381469727,
      "high": 18.860000610351562,
      "low": 18.440000534057617,
      "close": 18.59000015258789,
      "volume": 9926900
    },
    {
      "time": "2026-02-26",
      "open": 18.489999771118164,
      "high": 18.780000686645508,
      "low": 18.34000015258789,
      "close": 18.690000534057617,
      "volume": 9721300
    },
    {
      "time": "2026-02-27",
      "open": 18.75,
      "high": 18.850000381469727,
      "low": 18.65999984741211,
      "close": 18.84000015258789,
      "volume": 10326500
    },
    {
      "time": "2026-03-02",
      "open": 19.100000381469727,
      "high": 19.229999542236328,
      "low": 18.850000381469727,
      "close": 19.100000381469727,
      "volume": 17169200
    },
    {
      "time": "2026-03-03",
      "open": 19.06999969482422,
      "high": 19.1299991607666,
      "low": 18.780000686645508,
      "close": 18.860000610351562,
      "volume": 17409600
    },
    {
      "time": "2026-03-04",
      "open": 18.809999465942383,
      "high": 18.84000015258789,
      "low": 18.610000610351562,
      "close": 18.760000228881836,
      "volume": 10778300
    },
    {
      "time": "2026-03-05",
      "open": 18.84000015258789,
      "high": 18.899999618530273,
      "low": 18.6299991607666,
      "close": 18.670000076293945,
      "volume": 18846300
    },
    {
      "time": "2026-03-06",
      "open": 18.799999237060547,
      "high": 18.829999923706055,
      "low": 18.59000015258789,
      "close": 18.739999771118164,
      "volume": 15995200
    },
    {
      "time": "2026-03-09",
      "open": 18.510000228881836,
      "high": 18.799999237060547,
      "low": 18.440000534057617,
      "close": 18.59000015258789,
      "volume": 15589700
    },
    {
      "time": "2026-03-10",
      "open": 18.520000457763672,
      "high": 18.65999984741211,
      "low": 18.239999771118164,
      "close": 18.299999237060547,
      "volume": 14930600
    },
    {
      "time": "2026-03-11",
      "open": 18.40999984741211,
      "high": 18.770000457763672,
      "low": 18.34000015258789,
      "close": 18.75,
      "volume": 10301500
    },
    {
      "time": "2026-03-12",
      "open": 18.799999237060547,
      "high": 18.959999084472656,
      "low": 18.549999237060547,
      "close": 18.559999465942383,
      "volume": 14609500
    },
    {
      "time": "2026-03-13",
      "open": 18.610000610351562,
      "high": 18.829999923706055,
      "low": 18.489999771118164,
      "close": 18.75,
      "volume": 16727400
    },
    {
      "time": "2026-03-16",
      "open": 18.829999923706055,
      "high": 18.989999771118164,
      "low": 18.719999313354492,
      "close": 18.739999771118164,
      "volume": 13539500
    },
    {
      "time": "2026-03-17",
      "open": 18.790000915527344,
      "high": 18.959999084472656,
      "low": 18.739999771118164,
      "close": 18.790000915527344,
      "volume": 22591800
    },
    {
      "time": "2026-03-18",
      "open": 18.829999923706055,
      "high": 18.860000610351562,
      "low": 18.65999984741211,
      "close": 18.65999984741211,
      "volume": 10599100
    },
    {
      "time": "2026-03-19",
      "open": 18.719999313354492,
      "high": 19.1200008392334,
      "low": 18.700000762939453,
      "close": 18.959999084472656,
      "volume": 17580200
    },
    {
      "time": "2026-03-20",
      "open": 18.989999771118164,
      "high": 19.110000610351562,
      "low": 18.93000030517578,
      "close": 19.010000228881836,
      "volume": 17417200
    },
    {
      "time": "2026-03-23",
      "open": 18.8799991607666,
      "high": 19.1200008392334,
      "low": 18.719999313354492,
      "close": 19.059999465942383,
      "volume": 14713500
    },
    {
      "time": "2026-03-24",
      "open": 19,
      "high": 19.469999313354492,
      "low": 19,
      "close": 19.209999084472656,
      "volume": 11733800
    },
    {
      "time": "2026-03-25",
      "open": 19.15999984741211,
      "high": 19.309999465942383,
      "low": 19.059999465942383,
      "close": 19.139999389648438,
      "volume": 11485100
    },
    {
      "time": "2026-03-26",
      "open": 19.170000076293945,
      "high": 19.450000762939453,
      "low": 19.139999389648438,
      "close": 19.440000534057617,
      "volume": 10434200
    },
    {
      "time": "2026-03-27",
      "open": 19.450000762939453,
      "high": 19.81999969482422,
      "low": 19.420000076293945,
      "close": 19.670000076293945,
      "volume": 17016700
    },
    {
      "time": "2026-03-30",
      "open": 19.770000457763672,
      "high": 19.860000610351562,
      "low": 19.479999542236328,
      "close": 19.59000015258789,
      "volume": 16221800
    },
    {
      "time": "2026-03-31",
      "open": 19.6299991607666,
      "high": 19.719999313354492,
      "low": 19.010000228881836,
      "close": 19.299999237060547,
      "volume": 19321100
    },
    {
      "time": "2026-04-01",
      "open": 19.049999237060547,
      "high": 19.170000076293945,
      "low": 18.719999313354492,
      "close": 19.020000457763672,
      "volume": 21625300
    },
    {
      "time": "2026-04-02",
      "open": 19.299999237060547,
      "high": 19.31999969482422,
      "low": 18.920000076293945,
      "close": 18.93000030517578,
      "volume": 14136200
    },
    {
      "time": "2026-04-06",
      "open": 19,
      "high": 19.170000076293945,
      "low": 18.899999618530273,
      "close": 18.959999084472656,
      "volume": 22028700
    },
    {
      "time": "2026-04-07",
      "open": 19.020000457763672,
      "high": 19.3700008392334,
      "low": 19.020000457763672,
      "close": 19.1200008392334,
      "volume": 23959100
    },
    {
      "time": "2026-04-08",
      "open": 18.780000686645508,
      "high": 19.18000030517578,
      "low": 18.600000381469727,
      "close": 19.079999923706055,
      "volume": 41581000
    },
    {
      "time": "2026-04-09",
      "open": 19.030000686645508,
      "high": 19.56999969482422,
      "low": 19,
      "close": 19.09000015258789,
      "volume": 29227600
    },
    {
      "time": "2026-04-10",
      "open": 19.049999237060547,
      "high": 19.3700008392334,
      "low": 19.040000915527344,
      "close": 19.190000534057617,
      "volume": 8317600
    },
    {
      "time": "2026-04-13",
      "open": 19.309999465942383,
      "high": 19.309999465942383,
      "low": 18.739999771118164,
      "close": 18.850000381469727,
      "volume": 15476400
    },
    {
      "time": "2026-04-14",
      "open": 18.760000228881836,
      "high": 18.84000015258789,
      "low": 18.510000228881836,
      "close": 18.729999542236328,
      "volume": 10558000
    },
    {
      "time": "2026-04-15",
      "open": 18.729999542236328,
      "high": 18.8799991607666,
      "low": 18.670000076293945,
      "close": 18.709999084472656,
      "volume": 17951300
    },
    {
      "time": "2026-04-16",
      "open": 18.760000228881836,
      "high": 19.010000228881836,
      "low": 18.739999771118164,
      "close": 18.8700008392334,
      "volume": 7617200
    },
    {
      "time": "2026-04-17",
      "open": 18.610000610351562,
      "high": 18.899999618530273,
      "low": 18.34000015258789,
      "close": 18.860000610351562,
      "volume": 13943200
    },
    {
      "time": "2026-04-20",
      "open": 18.899999618530273,
      "high": 18.989999771118164,
      "low": 18.799999237060547,
      "close": 18.90999984741211,
      "volume": 19043000
    },
    {
      "time": "2026-04-21",
      "open": 18.950000762939453,
      "high": 19.170000076293945,
      "low": 18.81999969482422,
      "close": 18.959999084472656,
      "volume": 9476900
    },
    {
      "time": "2026-04-22",
      "open": 19.040000915527344,
      "high": 19.1299991607666,
      "low": 18.899999618530273,
      "close": 19.06999969482422,
      "volume": 7544400
    },
    {
      "time": "2026-04-23",
      "open": 19.059999465942383,
      "high": 19.170000076293945,
      "low": 18.979999542236328,
      "close": 19.149999618530273,
      "volume": 6698400
    },
    {
      "time": "2026-04-24",
      "open": 19.139999389648438,
      "high": 19.18000030517578,
      "low": 18.8799991607666,
      "close": 19.079999923706055,
      "volume": 20323300
    },
    {
      "time": "2026-04-27",
      "open": 19.110000610351562,
      "high": 19.260000228881836,
      "low": 19.040000915527344,
      "close": 19.049999237060547,
      "volume": 6840300
    },
    {
      "time": "2026-04-28",
      "open": 19.170000076293945,
      "high": 19.530000686645508,
      "low": 19.170000076293945,
      "close": 19.40999984741211,
      "volume": 23775600
    },
    {
      "time": "2026-04-29",
      "open": 19.5,
      "high": 19.829999923706055,
      "low": 19.450000762939453,
      "close": 19.760000228881836,
      "volume": 11851700
    },
    {
      "time": "2026-04-30",
      "open": 19.75,
      "high": 20.200000762939453,
      "low": 19.719999313354492,
      "close": 20.190000534057617,
      "volume": 30718300
    },
    {
      "time": "2026-05-01",
      "open": 20.170000076293945,
      "high": 20.280000686645508,
      "low": 19.809999465942383,
      "close": 19.940000534057617,
      "volume": 15321600
    },
    {
      "time": "2026-05-04",
      "open": 20.049999237060547,
      "high": 20.229999542236328,
      "low": 19.920000076293945,
      "close": 20.079999923706055,
      "volume": 34115200
    },
    {
      "time": "2026-05-05",
      "open": 20.049999237060547,
      "high": 20.670000076293945,
      "low": 19.90999984741211,
      "close": 20.389999389648438,
      "volume": 42154700
    },
    {
      "time": "2026-05-06",
      "open": 20.149999618530273,
      "high": 20.200000762939453,
      "low": 19.770000457763672,
      "close": 19.8700008392334,
      "volume": 16085200
    },
    {
      "time": "2026-05-07",
      "open": 19.799999237060547,
      "high": 19.950000762939453,
      "low": 19.520000457763672,
      "close": 19.920000076293945,
      "volume": 12036300
    },
    {
      "time": "2026-05-08",
      "open": 19.709999084472656,
      "high": 19.75,
      "low": 19.299999237060547,
      "close": 19.34000015258789,
      "volume": 11411100
    },
    {
      "time": "2026-05-11",
      "open": 19.360000610351562,
      "high": 19.729999542236328,
      "low": 19.139999389648438,
      "close": 19.610000610351562,
      "volume": 10314800
    },
    {
      "time": "2026-05-12",
      "open": 19.639999389648438,
      "high": 20.06999969482422,
      "low": 19.559999465942383,
      "close": 20,
      "volume": 14515200
    },
    {
      "time": "2026-05-13",
      "open": 19.950000762939453,
      "high": 20.1299991607666,
      "low": 19.770000457763672,
      "close": 20.100000381469727,
      "volume": 12909000
    },
    {
      "time": "2026-05-14",
      "open": 20.100000381469727,
      "high": 20.469999313354492,
      "low": 20.06999969482422,
      "close": 20.360000610351562,
      "volume": 12903500
    },
    {
      "time": "2026-05-15",
      "open": 20.399999618530273,
      "high": 20.469999313354492,
      "low": 20.149999618530273,
      "close": 20.149999618530273,
      "volume": 10954200
    },
    {
      "time": "2026-05-18",
      "open": 20.100000381469727,
      "high": 20.450000762939453,
      "low": 19.979999542236328,
      "close": 20.190000534057617,
      "volume": 9235100
    },
    {
      "time": "2026-05-19",
      "open": 20.260000228881836,
      "high": 20.5,
      "low": 20.18000030517578,
      "close": 20.389999389648438,
      "volume": 11951100
    },
    {
      "time": "2026-05-20",
      "open": 20.469999313354492,
      "high": 20.700000762939453,
      "low": 20.149999618530273,
      "close": 20.15999984741211,
      "volume": 15361000
    },
    {
      "time": "2026-05-21",
      "open": 20.280000686645508,
      "high": 20.350000381469727,
      "low": 19.950000762939453,
      "close": 20.010000228881836,
      "volume": 6657400
    },
    {
      "time": "2026-05-22",
      "open": 19.989999771118164,
      "high": 20.190000534057617,
      "low": 19.920000076293945,
      "close": 20.06999969482422,
      "volume": 6870200
    },
    {
      "time": "2026-05-26",
      "open": 19.8700008392334,
      "high": 19.889999389648438,
      "low": 19.540000915527344,
      "close": 19.600000381469727,
      "volume": 14019700
    },
    {
      "time": "2026-05-27",
      "open": 19.5,
      "high": 19.65999984741211,
      "low": 19.329999923706055,
      "close": 19.329999923706055,
      "volume": 8645500
    },
    {
      "time": "2026-05-28",
      "open": 19.420000076293945,
      "high": 19.56999969482422,
      "low": 19.31999969482422,
      "close": 19.420000076293945,
      "volume": 6804500
    },
    {
      "time": "2026-05-29",
      "open": 19.360000610351562,
      "high": 19.40999984741211,
      "low": 19.110000610351562,
      "close": 19.170000076293945,
      "volume": 9978700
    },
    {
      "time": "2026-06-01",
      "open": 19.209999084472656,
      "high": 19.440000534057617,
      "low": 19.18000030517578,
      "close": 19.270000457763672,
      "volume": 7948700
    },
    {
      "time": "2026-06-02",
      "open": 19.229999542236328,
      "high": 19.6200008392334,
      "low": 19.18000030517578,
      "close": 19.540000915527344,
      "volume": 8094200
    },
    {
      "time": "2026-06-03",
      "open": 19.610000610351562,
      "high": 19.790000915527344,
      "low": 19.479999542236328,
      "close": 19.549999237060547,
      "volume": 9184000
    },
    {
      "time": "2026-06-04",
      "open": 19.420000076293945,
      "high": 19.68000030517578,
      "low": 19.399999618530273,
      "close": 19.6200008392334,
      "volume": 8314400
    },
    {
      "time": "2026-06-05",
      "open": 19.559999465942383,
      "high": 19.68000030517578,
      "low": 19.3799991607666,
      "close": 19.389999389648438,
      "volume": 12259800
    },
    {
      "time": "2026-06-08",
      "open": 19.459999084472656,
      "high": 19.489999771118164,
      "low": 19.25,
      "close": 19.34000015258789,
      "volume": 8642600
    },
    {
      "time": "2026-06-09",
      "open": 19.299999237060547,
      "high": 19.34000015258789,
      "low": 19.010000228881836,
      "close": 19.059999465942383,
      "volume": 8068900
    },
    {
      "time": "2026-06-10",
      "open": 19.1200008392334,
      "high": 19.260000228881836,
      "low": 19.020000457763672,
      "close": 19.040000915527344,
      "volume": 8584500
    },
    {
      "time": "2026-06-11",
      "open": 19.100000381469727,
      "high": 19.18000030517578,
      "low": 18.760000228881836,
      "close": 18.760000228881836,
      "volume": 9615500
    },
    {
      "time": "2026-06-12",
      "open": 18.770000457763672,
      "high": 19.219999313354492,
      "low": 18.68000030517578,
      "close": 19.06999969482422,
      "volume": 8281200
    },
    {
      "time": "2026-06-15",
      "open": 18.700000762939453,
      "high": 19.1200008392334,
      "low": 18.65999984741211,
      "close": 18.90999984741211,
      "volume": 10867500
    },
    {
      "time": "2026-06-16",
      "open": 18.75,
      "high": 19.09000015258789,
      "low": 18.75,
      "close": 18.90999984741211,
      "volume": 8720800
    },
    {
      "time": "2026-06-17",
      "open": 19,
      "high": 19.059999465942383,
      "low": 18.719999313354492,
      "close": 18.75,
      "volume": 8304400
    },
    {
      "time": "2026-06-18",
      "open": 18.6200008392334,
      "high": 18.93000030517578,
      "low": 18.459999084472656,
      "close": 18.75,
      "volume": 12459000
    },
    {
      "time": "2026-06-22",
      "open": 18.770000457763672,
      "high": 18.989999771118164,
      "low": 18.739999771118164,
      "close": 18.889999389648438,
      "volume": 6800400
    },
    {
      "time": "2026-06-23",
      "open": 18.829999923706055,
      "high": 19.309999465942383,
      "low": 18.760000228881836,
      "close": 19.219999313354492,
      "volume": 9270000
    },
    {
      "time": "2026-06-24",
      "open": 19.079999923706055,
      "high": 19.15999984741211,
      "low": 18.809999465942383,
      "close": 18.940000534057617,
      "volume": 7862300
    },
    {
      "time": "2026-06-25",
      "open": 18.899999618530273,
      "high": 19.270000457763672,
      "low": 18.860000610351562,
      "close": 19.18000030517578,
      "volume": 7352800
    },
    {
      "time": "2026-06-26",
      "open": 19.06999969482422,
      "high": 19.25,
      "low": 19.040000915527344,
      "close": 19.170000076293945,
      "volume": 5300100
    },
    {
      "time": "2026-06-29",
      "open": 19.170000076293945,
      "high": 19.25,
      "low": 18.950000762939453,
      "close": 19.059999465942383,
      "volume": 7692100
    },
    {
      "time": "2026-06-30",
      "open": 19.06999969482422,
      "high": 19.239999771118164,
      "low": 18.940000534057617,
      "close": 19.1200008392334,
      "volume": 10596500
    },
    {
      "time": "2026-07-01",
      "open": 19.059999465942383,
      "high": 19.219999313354492,
      "low": 18.950000762939453,
      "close": 19.049999237060547,
      "volume": 7330600
    },
    {
      "time": "2026-07-02",
      "open": 18.989999771118164,
      "high": 19.360000610351562,
      "low": 18.989999771118164,
      "close": 19.329999923706055,
      "volume": 8630600
    },
    {
      "time": "2026-07-06",
      "open": 19.329999923706055,
      "high": 19.540000915527344,
      "low": 19.25,
      "close": 19.25,
      "volume": 7193000
    },
    {
      "time": "2026-07-07",
      "open": 19.450000762939453,
      "high": 19.969999313354492,
      "low": 19.440000534057617,
      "close": 19.809999465942383,
      "volume": 9266700
    },
    {
      "time": "2026-07-08",
      "open": 19.950000762939453,
      "high": 20.030000686645508,
      "low": 19.75,
      "close": 19.860000610351562,
      "volume": 8863500
    },
    {
      "time": "2026-07-09",
      "open": 19.860000610351562,
      "high": 19.90999984741211,
      "low": 19.690000534057617,
      "close": 19.790000915527344,
      "volume": 6277100
    },
    {
      "time": "2026-07-10",
      "open": 19.790000915527344,
      "high": 19.860000610351562,
      "low": 19.5,
      "close": 19.65999984741211,
      "volume": 6595300
    },
    {
      "time": "2026-07-13",
      "open": 19.790000915527344,
      "high": 20.209999084472656,
      "low": 19.780000686645508,
      "close": 20.18000030517578,
      "volume": 10014100
    },
    {
      "time": "2026-07-14",
      "open": 20.229999542236328,
      "high": 20.34000015258789,
      "low": 19.969999313354492,
      "close": 20.06999969482422,
      "volume": 6003300
    },
    {
      "time": "2026-07-15",
      "open": 20.020000457763672,
      "high": 20.18000030517578,
      "low": 19.860000610351562,
      "close": 19.90999984741211,
      "volume": 6959100
    },
    {
      "time": "2026-07-16",
      "open": 19.93000030517578,
      "high": 20.260000228881836,
      "low": 19.93000030517578,
      "close": 20.200000762939453,
      "volume": 8997300
    },
    {
      "time": "2026-07-17",
      "open": 20.350000381469727,
      "high": 20.459999084472656,
      "low": 20.25,
      "close": 20.31999969482422,
      "volume": 9523800
    },
    {
      "time": "2026-07-20",
      "open": 20.329999923706055,
      "high": 20.559999465942383,
      "low": 20.260000228881836,
      "close": 20.280000686645508,
      "volume": 9683500
    },
    {
      "time": "2026-07-21",
      "open": 20.309999465942383,
      "high": 20.440000534057617,
      "low": 20.149999618530273,
      "close": 20.25,
      "volume": 8971800
    },
    {
      "time": "2026-07-22",
      "open": 20.260000228881836,
      "high": 20.540000915527344,
      "low": 20.260000228881836,
      "close": 20.3700008392334,
      "volume": 9023400
    },
    {
      "time": "2026-07-23",
      "open": 20.540000915527344,
      "high": 20.559999465942383,
      "low": 20.329999923706055,
      "close": 20.420000076293945,
      "volume": 7145400
    },
    {
      "time": "2026-07-24",
      "open": 20.399999618530273,
      "high": 20.520000457763672,
      "low": 20.350000381469727,
      "close": 20.360000610351562,
      "volume": 5645577
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 17.469799995422363
    },
    {
      "time": "2025-10-06",
      "value": 17.448600006103515
    },
    {
      "time": "2025-10-07",
      "value": 17.426399993896485
    },
    {
      "time": "2025-10-08",
      "value": 17.39659999847412
    },
    {
      "time": "2025-10-09",
      "value": 17.368000030517578
    },
    {
      "time": "2025-10-10",
      "value": 17.333000030517578
    },
    {
      "time": "2025-10-13",
      "value": 17.307600021362305
    },
    {
      "time": "2025-10-14",
      "value": 17.282400016784667
    },
    {
      "time": "2025-10-15",
      "value": 17.265800018310546
    },
    {
      "time": "2025-10-16",
      "value": 17.242200012207032
    },
    {
      "time": "2025-10-17",
      "value": 17.218800010681154
    },
    {
      "time": "2025-10-20",
      "value": 17.208600006103516
    },
    {
      "time": "2025-10-21",
      "value": 17.20060001373291
    },
    {
      "time": "2025-10-22",
      "value": 17.191000022888183
    },
    {
      "time": "2025-10-23",
      "value": 17.178200035095216
    },
    {
      "time": "2025-10-24",
      "value": 17.16520004272461
    },
    {
      "time": "2025-10-27",
      "value": 17.158600044250488
    },
    {
      "time": "2025-10-28",
      "value": 17.151600036621094
    },
    {
      "time": "2025-10-29",
      "value": 17.143200035095216
    },
    {
      "time": "2025-10-30",
      "value": 17.132000045776365
    },
    {
      "time": "2025-10-31",
      "value": 17.119400062561034
    },
    {
      "time": "2025-11-03",
      "value": 17.105800056457518
    },
    {
      "time": "2025-11-04",
      "value": 17.086400032043457
    },
    {
      "time": "2025-11-05",
      "value": 17.07280002593994
    },
    {
      "time": "2025-11-06",
      "value": 17.058800048828125
    },
    {
      "time": "2025-11-07",
      "value": 17.034600067138673
    },
    {
      "time": "2025-11-10",
      "value": 17.014000091552735
    },
    {
      "time": "2025-11-11",
      "value": 16.994000091552735
    },
    {
      "time": "2025-11-12",
      "value": 16.97420009613037
    },
    {
      "time": "2025-11-13",
      "value": 16.953800086975097
    },
    {
      "time": "2025-11-14",
      "value": 16.946200103759764
    },
    {
      "time": "2025-11-17",
      "value": 16.94200012207031
    },
    {
      "time": "2025-11-18",
      "value": 16.938000106811522
    },
    {
      "time": "2025-11-19",
      "value": 16.928000106811524
    },
    {
      "time": "2025-11-20",
      "value": 16.91100009918213
    },
    {
      "time": "2025-11-21",
      "value": 16.892200088500978
    },
    {
      "time": "2025-11-24",
      "value": 16.871200065612793
    },
    {
      "time": "2025-11-25",
      "value": 16.845000076293946
    },
    {
      "time": "2025-11-26",
      "value": 16.82300006866455
    },
    {
      "time": "2025-11-28",
      "value": 16.80840003967285
    },
    {
      "time": "2025-12-01",
      "value": 16.799000053405763
    },
    {
      "time": "2025-12-02",
      "value": 16.788200073242187
    },
    {
      "time": "2025-12-03",
      "value": 16.78020004272461
    },
    {
      "time": "2025-12-04",
      "value": 16.768200035095216
    },
    {
      "time": "2025-12-05",
      "value": 16.756000022888184
    },
    {
      "time": "2025-12-08",
      "value": 16.742800025939943
    },
    {
      "time": "2025-12-09",
      "value": 16.73220001220703
    },
    {
      "time": "2025-12-10",
      "value": 16.71800003051758
    },
    {
      "time": "2025-12-11",
      "value": 16.706400032043458
    },
    {
      "time": "2025-12-12",
      "value": 16.699200019836425
    },
    {
      "time": "2025-12-15",
      "value": 16.693200035095217
    },
    {
      "time": "2025-12-16",
      "value": 16.687200050354004
    },
    {
      "time": "2025-12-17",
      "value": 16.681600036621095
    },
    {
      "time": "2025-12-18",
      "value": 16.672400016784668
    },
    {
      "time": "2025-12-19",
      "value": 16.667799987792968
    },
    {
      "time": "2025-12-22",
      "value": 16.66799995422363
    },
    {
      "time": "2025-12-23",
      "value": 16.66479995727539
    },
    {
      "time": "2025-12-24",
      "value": 16.661999931335448
    },
    {
      "time": "2025-12-26",
      "value": 16.648999938964845
    },
    {
      "time": "2025-12-29",
      "value": 16.640799942016603
    },
    {
      "time": "2025-12-30",
      "value": 16.64259994506836
    },
    {
      "time": "2025-12-31",
      "value": 16.63699993133545
    },
    {
      "time": "2026-01-02",
      "value": 16.63359992980957
    },
    {
      "time": "2026-01-05",
      "value": 16.623799934387208
    },
    {
      "time": "2026-01-06",
      "value": 16.61179992675781
    },
    {
      "time": "2026-01-07",
      "value": 16.60759994506836
    },
    {
      "time": "2026-01-08",
      "value": 16.607199935913087
    },
    {
      "time": "2026-01-09",
      "value": 16.606599922180177
    },
    {
      "time": "2026-01-12",
      "value": 16.610999908447265
    },
    {
      "time": "2026-01-13",
      "value": 16.623599891662597
    },
    {
      "time": "2026-01-14",
      "value": 16.636999893188477
    },
    {
      "time": "2026-01-15",
      "value": 16.64959987640381
    },
    {
      "time": "2026-01-16",
      "value": 16.66559989929199
    },
    {
      "time": "2026-01-20",
      "value": 16.676199913024902
    },
    {
      "time": "2026-01-21",
      "value": 16.69179988861084
    },
    {
      "time": "2026-01-22",
      "value": 16.724999885559082
    },
    {
      "time": "2026-01-23",
      "value": 16.750999870300294
    },
    {
      "time": "2026-01-26",
      "value": 16.776199836730957
    },
    {
      "time": "2026-01-27",
      "value": 16.803599853515625
    },
    {
      "time": "2026-01-28",
      "value": 16.835799865722656
    },
    {
      "time": "2026-01-29",
      "value": 16.86619987487793
    },
    {
      "time": "2026-01-30",
      "value": 16.896399879455565
    },
    {
      "time": "2026-02-02",
      "value": 16.919799880981444
    },
    {
      "time": "2026-02-03",
      "value": 16.94959987640381
    },
    {
      "time": "2026-02-04",
      "value": 16.984199905395506
    },
    {
      "time": "2026-02-05",
      "value": 17.017799911499022
    },
    {
      "time": "2026-02-06",
      "value": 17.046799926757814
    },
    {
      "time": "2026-02-09",
      "value": 17.08239990234375
    },
    {
      "time": "2026-02-10",
      "value": 17.115999908447264
    },
    {
      "time": "2026-02-11",
      "value": 17.145999908447266
    },
    {
      "time": "2026-02-12",
      "value": 17.174599914550782
    },
    {
      "time": "2026-02-13",
      "value": 17.217799911499025
    },
    {
      "time": "2026-02-17",
      "value": 17.2557999420166
    },
    {
      "time": "2026-02-18",
      "value": 17.29699996948242
    },
    {
      "time": "2026-02-19",
      "value": 17.338999977111815
    },
    {
      "time": "2026-02-20",
      "value": 17.382599983215332
    },
    {
      "time": "2026-02-23",
      "value": 17.42559997558594
    },
    {
      "time": "2026-02-24",
      "value": 17.47259994506836
    },
    {
      "time": "2026-02-25",
      "value": 17.516199951171874
    },
    {
      "time": "2026-02-26",
      "value": 17.558799972534178
    },
    {
      "time": "2026-02-27",
      "value": 17.60559997558594
    },
    {
      "time": "2026-03-02",
      "value": 17.6603999710083
    },
    {
      "time": "2026-03-03",
      "value": 17.70979999542236
    },
    {
      "time": "2026-03-04",
      "value": 17.760800018310547
    },
    {
      "time": "2026-03-05",
      "value": 17.806400032043456
    },
    {
      "time": "2026-03-06",
      "value": 17.855200042724608
    },
    {
      "time": "2026-03-09",
      "value": 17.899800033569335
    },
    {
      "time": "2026-03-10",
      "value": 17.93800003051758
    },
    {
      "time": "2026-03-11",
      "value": 17.98800003051758
    },
    {
      "time": "2026-03-12",
      "value": 18.03380001068115
    },
    {
      "time": "2026-03-13",
      "value": 18.077999992370607
    },
    {
      "time": "2026-03-16",
      "value": 18.122999992370605
    },
    {
      "time": "2026-03-17",
      "value": 18.167000007629394
    },
    {
      "time": "2026-03-18",
      "value": 18.211800003051756
    },
    {
      "time": "2026-03-19",
      "value": 18.26599998474121
    },
    {
      "time": "2026-03-20",
      "value": 18.315799980163575
    },
    {
      "time": "2026-03-23",
      "value": 18.359199981689454
    },
    {
      "time": "2026-03-24",
      "value": 18.40419998168945
    },
    {
      "time": "2026-03-25",
      "value": 18.443999977111815
    },
    {
      "time": "2026-03-26",
      "value": 18.484799995422364
    },
    {
      "time": "2026-03-27",
      "value": 18.528199996948242
    },
    {
      "time": "2026-03-30",
      "value": 18.570800018310546
    },
    {
      "time": "2026-03-31",
      "value": 18.609799995422364
    },
    {
      "time": "2026-04-01",
      "value": 18.641399993896485
    },
    {
      "time": "2026-04-02",
      "value": 18.667000007629394
    },
    {
      "time": "2026-04-06",
      "value": 18.683999977111817
    },
    {
      "time": "2026-04-07",
      "value": 18.706599998474122
    },
    {
      "time": "2026-04-08",
      "value": 18.72900001525879
    },
    {
      "time": "2026-04-09",
      "value": 18.75180000305176
    },
    {
      "time": "2026-04-10",
      "value": 18.770800018310545
    },
    {
      "time": "2026-04-13",
      "value": 18.777200012207032
    },
    {
      "time": "2026-04-14",
      "value": 18.78279998779297
    },
    {
      "time": "2026-04-15",
      "value": 18.794199981689452
    },
    {
      "time": "2026-04-16",
      "value": 18.80340000152588
    },
    {
      "time": "2026-04-17",
      "value": 18.813199996948242
    },
    {
      "time": "2026-04-20",
      "value": 18.827599983215332
    },
    {
      "time": "2026-04-21",
      "value": 18.84799995422363
    },
    {
      "time": "2026-04-22",
      "value": 18.868399963378906
    },
    {
      "time": "2026-04-23",
      "value": 18.88919994354248
    },
    {
      "time": "2026-04-24",
      "value": 18.90659996032715
    },
    {
      "time": "2026-04-27",
      "value": 18.922399940490724
    },
    {
      "time": "2026-04-28",
      "value": 18.935599937438965
    },
    {
      "time": "2026-04-29",
      "value": 18.95859992980957
    },
    {
      "time": "2026-04-30",
      "value": 18.98519992828369
    },
    {
      "time": "2026-05-01",
      "value": 19.005999946594237
    },
    {
      "time": "2026-05-04",
      "value": 19.02799995422363
    },
    {
      "time": "2026-05-05",
      "value": 19.059399948120117
    },
    {
      "time": "2026-05-06",
      "value": 19.080799980163576
    },
    {
      "time": "2026-05-07",
      "value": 19.107399978637694
    },
    {
      "time": "2026-05-08",
      "value": 19.1203999710083
    },
    {
      "time": "2026-05-11",
      "value": 19.135799980163576
    },
    {
      "time": "2026-05-12",
      "value": 19.15379997253418
    },
    {
      "time": "2026-05-13",
      "value": 19.178599967956544
    },
    {
      "time": "2026-05-14",
      "value": 19.210599975585936
    },
    {
      "time": "2026-05-15",
      "value": 19.240199966430666
    },
    {
      "time": "2026-05-18",
      "value": 19.269199981689454
    },
    {
      "time": "2026-05-19",
      "value": 19.305199966430663
    },
    {
      "time": "2026-05-20",
      "value": 19.342399978637694
    },
    {
      "time": "2026-05-21",
      "value": 19.36759998321533
    },
    {
      "time": "2026-05-22",
      "value": 19.39779998779297
    },
    {
      "time": "2026-05-26",
      "value": 19.414799995422364
    },
    {
      "time": "2026-05-27",
      "value": 19.42659999847412
    },
    {
      "time": "2026-05-28",
      "value": 19.439199981689452
    },
    {
      "time": "2026-05-29",
      "value": 19.44939998626709
    },
    {
      "time": "2026-06-01",
      "value": 19.45560001373291
    },
    {
      "time": "2026-06-02",
      "value": 19.46620002746582
    },
    {
      "time": "2026-06-03",
      "value": 19.476000022888183
    },
    {
      "time": "2026-06-04",
      "value": 19.484200057983397
    },
    {
      "time": "2026-06-05",
      "value": 19.4892000579834
    },
    {
      "time": "2026-06-08",
      "value": 19.487200050354005
    },
    {
      "time": "2026-06-09",
      "value": 19.475000038146973
    },
    {
      "time": "2026-06-10",
      "value": 19.464000053405762
    },
    {
      "time": "2026-06-11",
      "value": 19.453200073242186
    },
    {
      "time": "2026-06-12",
      "value": 19.4542000579834
    },
    {
      "time": "2026-06-15",
      "value": 19.453800048828125
    },
    {
      "time": "2026-06-16",
      "value": 19.452800064086915
    },
    {
      "time": "2026-06-17",
      "value": 19.445400047302247
    },
    {
      "time": "2026-06-18",
      "value": 19.438800048828124
    },
    {
      "time": "2026-06-22",
      "value": 19.434800033569335
    },
    {
      "time": "2026-06-23",
      "value": 19.435400009155273
    },
    {
      "time": "2026-06-24",
      "value": 19.437200012207033
    },
    {
      "time": "2026-06-25",
      "value": 19.44620002746582
    },
    {
      "time": "2026-06-26",
      "value": 19.455400047302245
    },
    {
      "time": "2026-06-29",
      "value": 19.459200019836427
    },
    {
      "time": "2026-06-30",
      "value": 19.46440002441406
    },
    {
      "time": "2026-07-01",
      "value": 19.46720001220703
    },
    {
      "time": "2026-07-02",
      "value": 19.4746000289917
    },
    {
      "time": "2026-07-06",
      "value": 19.478200035095213
    },
    {
      "time": "2026-07-07",
      "value": 19.491400032043458
    },
    {
      "time": "2026-07-08",
      "value": 19.507000045776365
    },
    {
      "time": "2026-07-09",
      "value": 19.521800079345702
    },
    {
      "time": "2026-07-10",
      "value": 19.526800079345705
    },
    {
      "time": "2026-07-13",
      "value": 19.535200080871583
    },
    {
      "time": "2026-07-14",
      "value": 19.532800064086913
    },
    {
      "time": "2026-07-15",
      "value": 19.532200050354003
    },
    {
      "time": "2026-07-16",
      "value": 19.534600067138673
    },
    {
      "time": "2026-07-17",
      "value": 19.533200073242188
    },
    {
      "time": "2026-07-20",
      "value": 19.54140007019043
    },
    {
      "time": "2026-07-21",
      "value": 19.54800006866455
    },
    {
      "time": "2026-07-22",
      "value": 19.56860008239746
    },
    {
      "time": "2026-07-23",
      "value": 19.58480007171631
    },
    {
      "time": "2026-07-24",
      "value": 19.592000083923338
    }
  ],
  "analysis": null
}