{
  "ok": true,
  "cached": false,
  "ticker": "FHN",
  "price": 25.53,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "First Horizon Bank and Charlotte Hornets to Distribute 10,000 Basketballs to Boys & Girls Clubs Across The Carolinas Through Bee-Ball For All Presented By First Horizon Bank",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/first-horizon-bank-charlotte-hornets-180000557.html",
      "published": "2026-07-24"
    },
    {
      "title": "Columbia Banking Q2 Earnings Top Estimates on Higher NII & Fee Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/columbia-banking-q2-earnings-top-130000504.html",
      "published": "2026-07-24"
    },
    {
      "title": "First Horizon Hires Scott Serpico as Senior Vice President, Head of Product",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-horizon-hires-scott-serpico-220000769.html",
      "published": "2026-07-23"
    },
    {
      "title": "EnerCom Releases Presenter Lineup for the 31st EnerCom Denver - The Energy Investment Conference, August 17-19, 2026, in Denver, Colorado",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/enercom-releases-presenter-lineup-31st-200200013.html",
      "published": "2026-07-23"
    },
    {
      "title": "Huntington Q2 Earnings Match Estimates as NII & Fee Income Rise Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/huntington-q2-earnings-match-estimates-173500091.html",
      "published": "2026-07-23"
    },
    {
      "title": "Bank OZK Q2 Earnings Beat Estimates on Higher Fee Income, Shares Fall",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bank-ozk-q2-earnings-beat-162300494.html",
      "published": "2026-07-22"
    },
    {
      "title": "Lebron Womack Named Chattanooga Market President for First Horizon Bank",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/small-business/articles/lebron-womack-named-chattanooga-market-150000410.html",
      "published": "2026-07-22"
    },
    {
      "title": "First Horizon (FHN) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/717c4ddd-f226-3784-a8c3-c56545f6adc5/first-horizon-%28fhn%29-q2-2026.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 22.1299991607666,
      "high": 22.93000030517578,
      "low": 21.8700008392334,
      "close": 22.809999465942383,
      "volume": 11995900
    },
    {
      "time": "2025-07-28",
      "open": 23,
      "high": 23,
      "low": 22.40999984741211,
      "close": 22.520000457763672,
      "volume": 10561800
    },
    {
      "time": "2025-07-29",
      "open": 22.68000030517578,
      "high": 22.709999084472656,
      "low": 22.100000381469727,
      "close": 22.309999465942383,
      "volume": 12885500
    },
    {
      "time": "2025-07-30",
      "open": 22.399999618530273,
      "high": 22.440000534057617,
      "low": 21.860000610351562,
      "close": 21.940000534057617,
      "volume": 9148900
    },
    {
      "time": "2025-07-31",
      "open": 21.8799991607666,
      "high": 22.020000457763672,
      "low": 21.709999084472656,
      "close": 21.809999465942383,
      "volume": 8500500
    },
    {
      "time": "2025-08-01",
      "open": 21.389999389648438,
      "high": 21.469999313354492,
      "low": 20.899999618530273,
      "close": 21.34000015258789,
      "volume": 11663900
    },
    {
      "time": "2025-08-04",
      "open": 21.399999618530273,
      "high": 21.709999084472656,
      "low": 21.360000610351562,
      "close": 21.670000076293945,
      "volume": 8734100
    },
    {
      "time": "2025-08-05",
      "open": 21.670000076293945,
      "high": 21.709999084472656,
      "low": 21.170000076293945,
      "close": 21.68000030517578,
      "volume": 12001000
    },
    {
      "time": "2025-08-06",
      "open": 21.770000457763672,
      "high": 21.770000457763672,
      "low": 21.3700008392334,
      "close": 21.40999984741211,
      "volume": 9002000
    },
    {
      "time": "2025-08-07",
      "open": 21.65999984741211,
      "high": 21.709999084472656,
      "low": 20.969999313354492,
      "close": 21.15999984741211,
      "volume": 6210600
    },
    {
      "time": "2025-08-08",
      "open": 21.420000076293945,
      "high": 21.600000381469727,
      "low": 21.170000076293945,
      "close": 21.40999984741211,
      "volume": 6624000
    },
    {
      "time": "2025-08-11",
      "open": 21.440000534057617,
      "high": 21.520000457763672,
      "low": 21.200000762939453,
      "close": 21.34000015258789,
      "volume": 7524600
    },
    {
      "time": "2025-08-12",
      "open": 21.549999237060547,
      "high": 21.940000534057617,
      "low": 21.420000076293945,
      "close": 21.920000076293945,
      "volume": 13205500
    },
    {
      "time": "2025-08-13",
      "open": 22,
      "high": 22.200000762939453,
      "low": 21.780000686645508,
      "close": 22.18000030517578,
      "volume": 12476700
    },
    {
      "time": "2025-08-14",
      "open": 21.950000762939453,
      "high": 22.290000915527344,
      "low": 21.829999923706055,
      "close": 22.280000686645508,
      "volume": 8481500
    },
    {
      "time": "2025-08-15",
      "open": 22.25,
      "high": 22.31999969482422,
      "low": 21.81999969482422,
      "close": 21.850000381469727,
      "volume": 7011400
    },
    {
      "time": "2025-08-18",
      "open": 21.780000686645508,
      "high": 22.030000686645508,
      "low": 21.59000015258789,
      "close": 21.979999542236328,
      "volume": 8126500
    },
    {
      "time": "2025-08-19",
      "open": 21.850000381469727,
      "high": 22.030000686645508,
      "low": 21.6299991607666,
      "close": 21.719999313354492,
      "volume": 8652000
    },
    {
      "time": "2025-08-20",
      "open": 21.719999313354492,
      "high": 21.860000610351562,
      "low": 21.479999542236328,
      "close": 21.81999969482422,
      "volume": 8421900
    },
    {
      "time": "2025-08-21",
      "open": 21.739999771118164,
      "high": 22.1299991607666,
      "low": 21.610000610351562,
      "close": 21.959999084472656,
      "volume": 10274600
    },
    {
      "time": "2025-08-22",
      "open": 22.079999923706055,
      "high": 22.719999313354492,
      "low": 21.979999542236328,
      "close": 22.510000228881836,
      "volume": 14988600
    },
    {
      "time": "2025-08-25",
      "open": 22.399999618530273,
      "high": 22.59000015258789,
      "low": 22.3700008392334,
      "close": 22.5,
      "volume": 8169500
    },
    {
      "time": "2025-08-26",
      "open": 22.5,
      "high": 22.739999771118164,
      "low": 22.450000762939453,
      "close": 22.690000534057617,
      "volume": 11226900
    },
    {
      "time": "2025-08-27",
      "open": 22.579999923706055,
      "high": 22.969999313354492,
      "low": 22.510000228881836,
      "close": 22.829999923706055,
      "volume": 16361700
    },
    {
      "time": "2025-08-28",
      "open": 22.979999542236328,
      "high": 22.979999542236328,
      "low": 22.59000015258789,
      "close": 22.700000762939453,
      "volume": 11155400
    },
    {
      "time": "2025-08-29",
      "open": 22.709999084472656,
      "high": 22.850000381469727,
      "low": 22.530000686645508,
      "close": 22.600000381469727,
      "volume": 9262400
    },
    {
      "time": "2025-09-02",
      "open": 22.280000686645508,
      "high": 22.420000076293945,
      "low": 22.079999923706055,
      "close": 22.399999618530273,
      "volume": 11855200
    },
    {
      "time": "2025-09-03",
      "open": 22.350000381469727,
      "high": 22.690000534057617,
      "low": 22.15999984741211,
      "close": 22.5,
      "volume": 10599700
    },
    {
      "time": "2025-09-04",
      "open": 22.649999618530273,
      "high": 22.799999237060547,
      "low": 22.489999771118164,
      "close": 22.790000915527344,
      "volume": 11381400
    },
    {
      "time": "2025-09-05",
      "open": 22.860000610351562,
      "high": 22.950000762939453,
      "low": 22.09000015258789,
      "close": 22.239999771118164,
      "volume": 11552100
    },
    {
      "time": "2025-09-08",
      "open": 22.280000686645508,
      "high": 22.309999465942383,
      "low": 21.989999771118164,
      "close": 22.290000915527344,
      "volume": 10303000
    },
    {
      "time": "2025-09-09",
      "open": 22.299999237060547,
      "high": 22.809999465942383,
      "low": 22.190000534057617,
      "close": 22.809999465942383,
      "volume": 14305700
    },
    {
      "time": "2025-09-10",
      "open": 22.850000381469727,
      "high": 23.049999237060547,
      "low": 22.3700008392334,
      "close": 22.68000030517578,
      "volume": 13079300
    },
    {
      "time": "2025-09-11",
      "open": 22.709999084472656,
      "high": 23.079999923706055,
      "low": 22.579999923706055,
      "close": 22.739999771118164,
      "volume": 15029500
    },
    {
      "time": "2025-09-12",
      "open": 22.559999465942383,
      "high": 22.739999771118164,
      "low": 22.5,
      "close": 22.510000228881836,
      "volume": 9818600
    },
    {
      "time": "2025-09-15",
      "open": 22.56999969482422,
      "high": 22.690000534057617,
      "low": 22.309999465942383,
      "close": 22.31999969482422,
      "volume": 12445200
    },
    {
      "time": "2025-09-16",
      "open": 22.290000915527344,
      "high": 22.360000610351562,
      "low": 21.940000534057617,
      "close": 22.270000457763672,
      "volume": 9845900
    },
    {
      "time": "2025-09-17",
      "open": 22.309999465942383,
      "high": 22.93000030517578,
      "low": 22.280000686645508,
      "close": 22.65999984741211,
      "volume": 14001100
    },
    {
      "time": "2025-09-18",
      "open": 22.770000457763672,
      "high": 23.25,
      "low": 22.610000610351562,
      "close": 23.229999542236328,
      "volume": 13182900
    },
    {
      "time": "2025-09-19",
      "open": 23.190000534057617,
      "high": 23.260000228881836,
      "low": 22.989999771118164,
      "close": 23.100000381469727,
      "volume": 18621100
    },
    {
      "time": "2025-09-22",
      "open": 22.850000381469727,
      "high": 23.09000015258789,
      "low": 22.6299991607666,
      "close": 22.690000534057617,
      "volume": 10657300
    },
    {
      "time": "2025-09-23",
      "open": 22.729999542236328,
      "high": 23.06999969482422,
      "low": 22.600000381469727,
      "close": 22.6200008392334,
      "volume": 8656000
    },
    {
      "time": "2025-09-24",
      "open": 22.790000915527344,
      "high": 22.950000762939453,
      "low": 22.600000381469727,
      "close": 22.790000915527344,
      "volume": 8450100
    },
    {
      "time": "2025-09-25",
      "open": 22.479999542236328,
      "high": 22.770000457763672,
      "low": 22.309999465942383,
      "close": 22.65999984741211,
      "volume": 9918400
    },
    {
      "time": "2025-09-26",
      "open": 22.780000686645508,
      "high": 22.940000534057617,
      "low": 22.6200008392334,
      "close": 22.850000381469727,
      "volume": 7399300
    },
    {
      "time": "2025-09-29",
      "open": 22.950000762939453,
      "high": 22.950000762939453,
      "low": 22.530000686645508,
      "close": 22.65999984741211,
      "volume": 7349500
    },
    {
      "time": "2025-09-30",
      "open": 22.75,
      "high": 22.850000381469727,
      "low": 22.1299991607666,
      "close": 22.610000610351562,
      "volume": 12677600
    },
    {
      "time": "2025-10-01",
      "open": 22.549999237060547,
      "high": 22.559999465942383,
      "low": 22.270000457763672,
      "close": 22.360000610351562,
      "volume": 11729700
    },
    {
      "time": "2025-10-02",
      "open": 22.31999969482422,
      "high": 22.530000686645508,
      "low": 22.149999618530273,
      "close": 22.469999313354492,
      "volume": 7839400
    },
    {
      "time": "2025-10-03",
      "open": 22.559999465942383,
      "high": 22.729999542236328,
      "low": 22.399999618530273,
      "close": 22.559999465942383,
      "volume": 8510600
    },
    {
      "time": "2025-10-06",
      "open": 23,
      "high": 23.469999313354492,
      "low": 22.65999984741211,
      "close": 23.049999237060547,
      "volume": 16413800
    },
    {
      "time": "2025-10-07",
      "open": 23.15999984741211,
      "high": 23.329999923706055,
      "low": 22.959999084472656,
      "close": 22.979999542236328,
      "volume": 10039300
    },
    {
      "time": "2025-10-08",
      "open": 23.15999984741211,
      "high": 23.280000686645508,
      "low": 22.739999771118164,
      "close": 23.059999465942383,
      "volume": 13542200
    },
    {
      "time": "2025-10-09",
      "open": 23.149999618530273,
      "high": 23.479999542236328,
      "low": 23.010000228881836,
      "close": 23.43000030517578,
      "volume": 19800400
    },
    {
      "time": "2025-10-10",
      "open": 23.5,
      "high": 23.6299991607666,
      "low": 22.25,
      "close": 22.260000228881836,
      "volume": 21554000
    },
    {
      "time": "2025-10-13",
      "open": 22.639999389648438,
      "high": 22.65999984741211,
      "low": 22.049999237060547,
      "close": 22.450000762939453,
      "volume": 20280500
    },
    {
      "time": "2025-10-14",
      "open": 22.299999237060547,
      "high": 23.260000228881836,
      "low": 22.149999618530273,
      "close": 23.020000457763672,
      "volume": 28508300
    },
    {
      "time": "2025-10-15",
      "open": 23.450000762939453,
      "high": 23.700000762939453,
      "low": 19.989999771118164,
      "close": 20.850000381469727,
      "volume": 62495400
    },
    {
      "time": "2025-10-16",
      "open": 20.479999542236328,
      "high": 20.940000534057617,
      "low": 19.799999237060547,
      "close": 19.940000534057617,
      "volume": 24430500
    },
    {
      "time": "2025-10-17",
      "open": 20.260000228881836,
      "high": 20.389999389648438,
      "low": 20,
      "close": 20.280000686645508,
      "volume": 25187500
    },
    {
      "time": "2025-10-20",
      "open": 20.309999465942383,
      "high": 20.6200008392334,
      "low": 20.270000457763672,
      "close": 20.540000915527344,
      "volume": 13140600
    },
    {
      "time": "2025-10-21",
      "open": 20.489999771118164,
      "high": 20.889999389648438,
      "low": 20.440000534057617,
      "close": 20.780000686645508,
      "volume": 12579700
    },
    {
      "time": "2025-10-22",
      "open": 20.889999389648438,
      "high": 21,
      "low": 20.59000015258789,
      "close": 20.6200008392334,
      "volume": 12320700
    },
    {
      "time": "2025-10-23",
      "open": 20.729999542236328,
      "high": 20.940000534057617,
      "low": 20.530000686645508,
      "close": 20.559999465942383,
      "volume": 14601100
    },
    {
      "time": "2025-10-24",
      "open": 20.760000228881836,
      "high": 21.030000686645508,
      "low": 20.59000015258789,
      "close": 20.8700008392334,
      "volume": 10265600
    },
    {
      "time": "2025-10-27",
      "open": 21.030000686645508,
      "high": 21.18000030517578,
      "low": 20.860000610351562,
      "close": 20.989999771118164,
      "volume": 7724200
    },
    {
      "time": "2025-10-28",
      "open": 21.399999618530273,
      "high": 21.43000030517578,
      "low": 20.940000534057617,
      "close": 21.09000015258789,
      "volume": 10171100
    },
    {
      "time": "2025-10-29",
      "open": 20.829999923706055,
      "high": 21.170000076293945,
      "low": 20.639999389648438,
      "close": 20.719999313354492,
      "volume": 11082100
    },
    {
      "time": "2025-10-30",
      "open": 20.700000762939453,
      "high": 21.25,
      "low": 20.65999984741211,
      "close": 20.959999084472656,
      "volume": 8447600
    },
    {
      "time": "2025-10-31",
      "open": 20.889999389648438,
      "high": 21.399999618530273,
      "low": 20.829999923706055,
      "close": 21.360000610351562,
      "volume": 10362500
    },
    {
      "time": "2025-11-03",
      "open": 21.18000030517578,
      "high": 21.469999313354492,
      "low": 21.010000228881836,
      "close": 21.459999084472656,
      "volume": 8521900
    },
    {
      "time": "2025-11-04",
      "open": 21.299999237060547,
      "high": 21.389999389648438,
      "low": 20.950000762939453,
      "close": 21.219999313354492,
      "volume": 8977600
    },
    {
      "time": "2025-11-05",
      "open": 21.190000534057617,
      "high": 21.700000762939453,
      "low": 21.09000015258789,
      "close": 21.510000228881836,
      "volume": 7457200
    },
    {
      "time": "2025-11-06",
      "open": 21.40999984741211,
      "high": 21.65999984741211,
      "low": 21.239999771118164,
      "close": 21.350000381469727,
      "volume": 7867400
    },
    {
      "time": "2025-11-07",
      "open": 21.149999618530273,
      "high": 21.56999969482422,
      "low": 20.989999771118164,
      "close": 21.530000686645508,
      "volume": 8178700
    },
    {
      "time": "2025-11-10",
      "open": 21.6200008392334,
      "high": 22.040000915527344,
      "low": 21.559999465942383,
      "close": 21.81999969482422,
      "volume": 7765700
    },
    {
      "time": "2025-11-11",
      "open": 21.899999618530273,
      "high": 21.950000762939453,
      "low": 21.579999923706055,
      "close": 21.690000534057617,
      "volume": 6653600
    },
    {
      "time": "2025-11-12",
      "open": 21.739999771118164,
      "high": 22.09000015258789,
      "low": 21.719999313354492,
      "close": 21.799999237060547,
      "volume": 5036000
    },
    {
      "time": "2025-11-13",
      "open": 21.6200008392334,
      "high": 21.84000015258789,
      "low": 21.3700008392334,
      "close": 21.420000076293945,
      "volume": 6433400
    },
    {
      "time": "2025-11-14",
      "open": 21.25,
      "high": 21.56999969482422,
      "low": 20.959999084472656,
      "close": 21.399999618530273,
      "volume": 6547800
    },
    {
      "time": "2025-11-17",
      "open": 21.309999465942383,
      "high": 21.489999771118164,
      "low": 20.540000915527344,
      "close": 20.59000015258789,
      "volume": 7756100
    },
    {
      "time": "2025-11-18",
      "open": 20.5,
      "high": 20.989999771118164,
      "low": 20.399999618530273,
      "close": 20.760000228881836,
      "volume": 7167400
    },
    {
      "time": "2025-11-19",
      "open": 20.760000228881836,
      "high": 21.420000076293945,
      "low": 20.760000228881836,
      "close": 21.31999969482422,
      "volume": 8066000
    },
    {
      "time": "2025-11-20",
      "open": 21.6299991607666,
      "high": 21.84000015258789,
      "low": 21.100000381469727,
      "close": 21.299999237060547,
      "volume": 6638100
    },
    {
      "time": "2025-11-21",
      "open": 21.34000015258789,
      "high": 21.93000030517578,
      "low": 21.299999237060547,
      "close": 21.719999313354492,
      "volume": 4622100
    },
    {
      "time": "2025-11-24",
      "open": 21.68000030517578,
      "high": 21.829999923706055,
      "low": 21.56999969482422,
      "close": 21.65999984741211,
      "volume": 4984600
    },
    {
      "time": "2025-11-25",
      "open": 21.889999389648438,
      "high": 22.579999923706055,
      "low": 21.8799991607666,
      "close": 22.3799991607666,
      "volume": 5900800
    },
    {
      "time": "2025-11-26",
      "open": 22.360000610351562,
      "high": 22.579999923706055,
      "low": 22.239999771118164,
      "close": 22.239999771118164,
      "volume": 3491900
    },
    {
      "time": "2025-11-28",
      "open": 22.290000915527344,
      "high": 22.459999084472656,
      "low": 22.219999313354492,
      "close": 22.34000015258789,
      "volume": 2446500
    },
    {
      "time": "2025-12-01",
      "open": 22.309999465942383,
      "high": 22.670000076293945,
      "low": 22.25,
      "close": 22.559999465942383,
      "volume": 4422600
    },
    {
      "time": "2025-12-02",
      "open": 22.690000534057617,
      "high": 22.690000534057617,
      "low": 22.290000915527344,
      "close": 22.309999465942383,
      "volume": 3778500
    },
    {
      "time": "2025-12-03",
      "open": 22.270000457763672,
      "high": 22.739999771118164,
      "low": 22.260000228881836,
      "close": 22.719999313354492,
      "volume": 4869600
    },
    {
      "time": "2025-12-04",
      "open": 22.75,
      "high": 22.979999542236328,
      "low": 22.639999389648438,
      "close": 22.829999923706055,
      "volume": 5021100
    },
    {
      "time": "2025-12-05",
      "open": 22.690000534057617,
      "high": 22.959999084472656,
      "low": 22.6299991607666,
      "close": 22.760000228881836,
      "volume": 4816100
    },
    {
      "time": "2025-12-08",
      "open": 22.770000457763672,
      "high": 22.959999084472656,
      "low": 22.690000534057617,
      "close": 22.780000686645508,
      "volume": 5940400
    },
    {
      "time": "2025-12-09",
      "open": 22.780000686645508,
      "high": 23.059999465942383,
      "low": 22.700000762939453,
      "close": 22.81999969482422,
      "volume": 7122700
    },
    {
      "time": "2025-12-10",
      "open": 22.959999084472656,
      "high": 23.899999618530273,
      "low": 22.850000381469727,
      "close": 23.8700008392334,
      "volume": 8265800
    },
    {
      "time": "2025-12-11",
      "open": 23.549999237060547,
      "high": 24.110000610351562,
      "low": 23.31999969482422,
      "close": 23.959999084472656,
      "volume": 6174800
    },
    {
      "time": "2025-12-12",
      "open": 23.84000015258789,
      "high": 24,
      "low": 23.549999237060547,
      "close": 23.59000015258789,
      "volume": 7151700
    },
    {
      "time": "2025-12-15",
      "open": 23.84000015258789,
      "high": 23.93000030517578,
      "low": 23.649999618530273,
      "close": 23.729999542236328,
      "volume": 6007800
    },
    {
      "time": "2025-12-16",
      "open": 24.100000381469727,
      "high": 24.100000381469727,
      "low": 23.540000915527344,
      "close": 23.670000076293945,
      "volume": 5472800
    },
    {
      "time": "2025-12-17",
      "open": 23.799999237060547,
      "high": 24.09000015258789,
      "low": 23.700000762939453,
      "close": 23.8700008392334,
      "volume": 5853700
    },
    {
      "time": "2025-12-18",
      "open": 24.010000228881836,
      "high": 24.209999084472656,
      "low": 23.84000015258789,
      "close": 24.040000915527344,
      "volume": 6817000
    },
    {
      "time": "2025-12-19",
      "open": 24.09000015258789,
      "high": 24.440000534057617,
      "low": 24.049999237060547,
      "close": 24.43000030517578,
      "volume": 11845200
    },
    {
      "time": "2025-12-22",
      "open": 24.459999084472656,
      "high": 24.690000534057617,
      "low": 24.329999923706055,
      "close": 24.610000610351562,
      "volume": 4627200
    },
    {
      "time": "2025-12-23",
      "open": 24.709999084472656,
      "high": 24.75,
      "low": 24.520000457763672,
      "close": 24.540000915527344,
      "volume": 4169900
    },
    {
      "time": "2025-12-24",
      "open": 24.600000381469727,
      "high": 24.690000534057617,
      "low": 24.479999542236328,
      "close": 24.510000228881836,
      "volume": 2014300
    },
    {
      "time": "2025-12-26",
      "open": 24.559999465942383,
      "high": 24.6200008392334,
      "low": 24.420000076293945,
      "close": 24.510000228881836,
      "volume": 2746600
    },
    {
      "time": "2025-12-29",
      "open": 24.489999771118164,
      "high": 24.56999969482422,
      "low": 24.040000915527344,
      "close": 24.06999969482422,
      "volume": 4508800
    },
    {
      "time": "2025-12-30",
      "open": 24.18000030517578,
      "high": 24.18000030517578,
      "low": 23.899999618530273,
      "close": 23.920000076293945,
      "volume": 5365000
    },
    {
      "time": "2025-12-31",
      "open": 24.1299991607666,
      "high": 24.1299991607666,
      "low": 23.81999969482422,
      "close": 23.899999618530273,
      "volume": 4222400
    },
    {
      "time": "2026-01-02",
      "open": 24.059999465942383,
      "high": 24.149999618530273,
      "low": 23.670000076293945,
      "close": 24.1299991607666,
      "volume": 5865200
    },
    {
      "time": "2026-01-05",
      "open": 24,
      "high": 24.8799991607666,
      "low": 24,
      "close": 24.56999969482422,
      "volume": 6819200
    },
    {
      "time": "2026-01-06",
      "open": 24.56999969482422,
      "high": 24.84000015258789,
      "low": 24.360000610351562,
      "close": 24.670000076293945,
      "volume": 4656200
    },
    {
      "time": "2026-01-07",
      "open": 24.84000015258789,
      "high": 24.850000381469727,
      "low": 24.360000610351562,
      "close": 24.59000015258789,
      "volume": 5069200
    },
    {
      "time": "2026-01-08",
      "open": 24.600000381469727,
      "high": 24.889999389648438,
      "low": 24.440000534057617,
      "close": 24.75,
      "volume": 5475000
    },
    {
      "time": "2026-01-09",
      "open": 24.75,
      "high": 24.90999984741211,
      "low": 24.3799991607666,
      "close": 24.469999313354492,
      "volume": 4679800
    },
    {
      "time": "2026-01-12",
      "open": 24.190000534057617,
      "high": 24.3700008392334,
      "low": 24.010000228881836,
      "close": 24.219999313354492,
      "volume": 5119800
    },
    {
      "time": "2026-01-13",
      "open": 24.299999237060547,
      "high": 24.3799991607666,
      "low": 24.049999237060547,
      "close": 24.09000015258789,
      "volume": 5555100
    },
    {
      "time": "2026-01-14",
      "open": 23.969999313354492,
      "high": 24.239999771118164,
      "low": 23.770000457763672,
      "close": 24.049999237060547,
      "volume": 10089800
    },
    {
      "time": "2026-01-15",
      "open": 24.350000381469727,
      "high": 24.760000228881836,
      "low": 24.100000381469727,
      "close": 24.440000534057617,
      "volume": 11074800
    },
    {
      "time": "2026-01-16",
      "open": 24.670000076293945,
      "high": 24.719999313354492,
      "low": 24.06999969482422,
      "close": 24.1200008392334,
      "volume": 11606200
    },
    {
      "time": "2026-01-20",
      "open": 23.739999771118164,
      "high": 24.270000457763672,
      "low": 23.610000610351562,
      "close": 23.90999984741211,
      "volume": 6176800
    },
    {
      "time": "2026-01-21",
      "open": 24.049999237060547,
      "high": 25.079999923706055,
      "low": 24.040000915527344,
      "close": 24.950000762939453,
      "volume": 8742500
    },
    {
      "time": "2026-01-22",
      "open": 24.979999542236328,
      "high": 25.209999084472656,
      "low": 24.510000228881836,
      "close": 24.6299991607666,
      "volume": 6608400
    },
    {
      "time": "2026-01-23",
      "open": 24.469999313354492,
      "high": 24.6299991607666,
      "low": 23.81999969482422,
      "close": 23.920000076293945,
      "volume": 7201900
    },
    {
      "time": "2026-01-26",
      "open": 23.8799991607666,
      "high": 24.31999969482422,
      "low": 23.8799991607666,
      "close": 24.229999542236328,
      "volume": 5088400
    },
    {
      "time": "2026-01-27",
      "open": 24.290000915527344,
      "high": 24.469999313354492,
      "low": 24.139999389648438,
      "close": 24.280000686645508,
      "volume": 4044100
    },
    {
      "time": "2026-01-28",
      "open": 24.260000228881836,
      "high": 24.43000030517578,
      "low": 24.09000015258789,
      "close": 24.200000762939453,
      "volume": 5424300
    },
    {
      "time": "2026-01-29",
      "open": 24.31999969482422,
      "high": 24.610000610351562,
      "low": 24.049999237060547,
      "close": 24.420000076293945,
      "volume": 5524400
    },
    {
      "time": "2026-01-30",
      "open": 24.43000030517578,
      "high": 24.690000534057617,
      "low": 24.350000381469727,
      "close": 24.489999771118164,
      "volume": 10270500
    },
    {
      "time": "2026-02-02",
      "open": 24.469999313354492,
      "high": 24.940000534057617,
      "low": 24.3799991607666,
      "close": 24.81999969482422,
      "volume": 5377400
    },
    {
      "time": "2026-02-03",
      "open": 24.8700008392334,
      "high": 25.790000915527344,
      "low": 24.84000015258789,
      "close": 25.719999313354492,
      "volume": 10114500
    },
    {
      "time": "2026-02-04",
      "open": 26,
      "high": 26.309999465942383,
      "low": 25.68000030517578,
      "close": 25.770000457763672,
      "volume": 9078000
    },
    {
      "time": "2026-02-05",
      "open": 25.510000228881836,
      "high": 25.940000534057617,
      "low": 25.479999542236328,
      "close": 25.84000015258789,
      "volume": 5526000
    },
    {
      "time": "2026-02-06",
      "open": 26,
      "high": 26.559999465942383,
      "low": 25.90999984741211,
      "close": 26.229999542236328,
      "volume": 7779700
    },
    {
      "time": "2026-02-09",
      "open": 26,
      "high": 26.389999389648438,
      "low": 25.93000030517578,
      "close": 26.030000686645508,
      "volume": 6100900
    },
    {
      "time": "2026-02-10",
      "open": 25.979999542236328,
      "high": 26.260000228881836,
      "low": 25.34000015258789,
      "close": 25.639999389648438,
      "volume": 8372800
    },
    {
      "time": "2026-02-11",
      "open": 25.899999618530273,
      "high": 26.110000610351562,
      "low": 24.90999984741211,
      "close": 24.959999084472656,
      "volume": 10202500
    },
    {
      "time": "2026-02-12",
      "open": 25.149999618530273,
      "high": 25.270000457763672,
      "low": 23.850000381469727,
      "close": 24.530000686645508,
      "volume": 9221200
    },
    {
      "time": "2026-02-13",
      "open": 24.329999923706055,
      "high": 24.75,
      "low": 24.049999237060547,
      "close": 24.559999465942383,
      "volume": 4764200
    },
    {
      "time": "2026-02-17",
      "open": 24.610000610351562,
      "high": 25.059999465942383,
      "low": 24.559999465942383,
      "close": 24.780000686645508,
      "volume": 5135400
    },
    {
      "time": "2026-02-18",
      "open": 24.899999618530273,
      "high": 25.239999771118164,
      "low": 24.770000457763672,
      "close": 25.100000381469727,
      "volume": 4425800
    },
    {
      "time": "2026-02-19",
      "open": 24.899999618530273,
      "high": 25.149999618530273,
      "low": 24.719999313354492,
      "close": 25.020000457763672,
      "volume": 4880500
    },
    {
      "time": "2026-02-20",
      "open": 24.860000610351562,
      "high": 25.290000915527344,
      "low": 24.700000762939453,
      "close": 25.25,
      "volume": 5451900
    },
    {
      "time": "2026-02-23",
      "open": 25.239999771118164,
      "high": 25.399999618530273,
      "low": 24,
      "close": 24.100000381469727,
      "volume": 6164500
    },
    {
      "time": "2026-02-24",
      "open": 24.020000457763672,
      "high": 24.239999771118164,
      "low": 23.81999969482422,
      "close": 24.1200008392334,
      "volume": 4328600
    },
    {
      "time": "2026-02-25",
      "open": 24.34000015258789,
      "high": 24.559999465942383,
      "low": 24.1299991607666,
      "close": 24.489999771118164,
      "volume": 5632400
    },
    {
      "time": "2026-02-26",
      "open": 24.579999923706055,
      "high": 25.059999465942383,
      "low": 24.549999237060547,
      "close": 24.90999984741211,
      "volume": 4283000
    },
    {
      "time": "2026-02-27",
      "open": 24.3799991607666,
      "high": 24.530000686645508,
      "low": 23.389999389648438,
      "close": 23.790000915527344,
      "volume": 11765700
    },
    {
      "time": "2026-03-02",
      "open": 23.270000457763672,
      "high": 24.219999313354492,
      "low": 23.239999771118164,
      "close": 24.15999984741211,
      "volume": 6354500
    },
    {
      "time": "2026-03-03",
      "open": 23.5,
      "high": 23.860000610351562,
      "low": 22.989999771118164,
      "close": 23.399999618530273,
      "volume": 8618700
    },
    {
      "time": "2026-03-04",
      "open": 23.540000915527344,
      "high": 23.709999084472656,
      "low": 23.299999237060547,
      "close": 23.469999313354492,
      "volume": 4655300
    },
    {
      "time": "2026-03-05",
      "open": 23.209999084472656,
      "high": 23.479999542236328,
      "low": 23.1299991607666,
      "close": 23.420000076293945,
      "volume": 4381300
    },
    {
      "time": "2026-03-06",
      "open": 22.709999084472656,
      "high": 22.950000762939453,
      "low": 22.219999313354492,
      "close": 22.809999465942383,
      "volume": 4868800
    },
    {
      "time": "2026-03-09",
      "open": 22.5,
      "high": 22.950000762939453,
      "low": 22.06999969482422,
      "close": 22.829999923706055,
      "volume": 5805100
    },
    {
      "time": "2026-03-10",
      "open": 22.81999969482422,
      "high": 23.260000228881836,
      "low": 22.489999771118164,
      "close": 23,
      "volume": 7074300
    },
    {
      "time": "2026-03-11",
      "open": 22.8700008392334,
      "high": 23.100000381469727,
      "low": 22.450000762939453,
      "close": 22.600000381469727,
      "volume": 6802500
    },
    {
      "time": "2026-03-12",
      "open": 22.09000015258789,
      "high": 22.229999542236328,
      "low": 21.950000762939453,
      "close": 22.170000076293945,
      "volume": 6363300
    },
    {
      "time": "2026-03-13",
      "open": 22.1299991607666,
      "high": 22.299999237060547,
      "low": 21.670000076293945,
      "close": 21.739999771118164,
      "volume": 4874200
    },
    {
      "time": "2026-03-16",
      "open": 21.899999618530273,
      "high": 22.229999542236328,
      "low": 21.799999237060547,
      "close": 21.8700008392334,
      "volume": 5762900
    },
    {
      "time": "2026-03-17",
      "open": 22.1200008392334,
      "high": 22.239999771118164,
      "low": 21.790000915527344,
      "close": 21.84000015258789,
      "volume": 6410400
    },
    {
      "time": "2026-03-18",
      "open": 21.799999237060547,
      "high": 22.049999237060547,
      "low": 21.709999084472656,
      "close": 21.770000457763672,
      "volume": 4981600
    },
    {
      "time": "2026-03-19",
      "open": 21.65999984741211,
      "high": 21.93000030517578,
      "low": 21.239999771118164,
      "close": 21.729999542236328,
      "volume": 5658500
    },
    {
      "time": "2026-03-20",
      "open": 21.760000228881836,
      "high": 21.93000030517578,
      "low": 21.610000610351562,
      "close": 21.850000381469727,
      "volume": 11978600
    },
    {
      "time": "2026-03-23",
      "open": 22.459999084472656,
      "high": 22.670000076293945,
      "low": 22.170000076293945,
      "close": 22.40999984741211,
      "volume": 6355600
    },
    {
      "time": "2026-03-24",
      "open": 22.200000762939453,
      "high": 22.969999313354492,
      "low": 22.100000381469727,
      "close": 22.690000534057617,
      "volume": 5887800
    },
    {
      "time": "2026-03-25",
      "open": 22.8799991607666,
      "high": 23.030000686645508,
      "low": 22.43000030517578,
      "close": 22.729999542236328,
      "volume": 3524100
    },
    {
      "time": "2026-03-26",
      "open": 22.540000915527344,
      "high": 22.739999771118164,
      "low": 22.440000534057617,
      "close": 22.549999237060547,
      "volume": 2684200
    },
    {
      "time": "2026-03-27",
      "open": 22.440000534057617,
      "high": 22.5,
      "low": 22,
      "close": 22.1299991607666,
      "volume": 4364600
    },
    {
      "time": "2026-03-30",
      "open": 22.309999465942383,
      "high": 22.3700008392334,
      "low": 21.950000762939453,
      "close": 22.049999237060547,
      "volume": 3465100
    },
    {
      "time": "2026-03-31",
      "open": 22.479999542236328,
      "high": 22.969999313354492,
      "low": 22.309999465942383,
      "close": 22.760000228881836,
      "volume": 4450500
    },
    {
      "time": "2026-04-01",
      "open": 23,
      "high": 23.200000762939453,
      "low": 22.860000610351562,
      "close": 22.979999542236328,
      "volume": 3722100
    },
    {
      "time": "2026-04-02",
      "open": 22.540000915527344,
      "high": 23.209999084472656,
      "low": 22.350000381469727,
      "close": 23.18000030517578,
      "volume": 4238600
    },
    {
      "time": "2026-04-06",
      "open": 23.170000076293945,
      "high": 23.3799991607666,
      "low": 23.100000381469727,
      "close": 23.280000686645508,
      "volume": 3334300
    },
    {
      "time": "2026-04-07",
      "open": 22.860000610351562,
      "high": 23.270000457763672,
      "low": 22.860000610351562,
      "close": 23.18000030517578,
      "volume": 4173600
    },
    {
      "time": "2026-04-08",
      "open": 23.8799991607666,
      "high": 24.219999313354492,
      "low": 23.8799991607666,
      "close": 24.100000381469727,
      "volume": 5902800
    },
    {
      "time": "2026-04-09",
      "open": 24.299999237060547,
      "high": 24.530000686645508,
      "low": 23.93000030517578,
      "close": 24.43000030517578,
      "volume": 4357900
    },
    {
      "time": "2026-04-10",
      "open": 24.389999389648438,
      "high": 24.459999084472656,
      "low": 23.989999771118164,
      "close": 24.049999237060547,
      "volume": 4609700
    },
    {
      "time": "2026-04-13",
      "open": 23.889999389648438,
      "high": 24.34000015258789,
      "low": 23.790000915527344,
      "close": 24.309999465942383,
      "volume": 5504300
    },
    {
      "time": "2026-04-14",
      "open": 24.290000915527344,
      "high": 24.860000610351562,
      "low": 23.950000762939453,
      "close": 24.25,
      "volume": 14201800
    },
    {
      "time": "2026-04-15",
      "open": 23.770000457763672,
      "high": 24.3700008392334,
      "low": 23.68000030517578,
      "close": 24.170000076293945,
      "volume": 9588000
    },
    {
      "time": "2026-04-16",
      "open": 24.15999984741211,
      "high": 24.389999389648438,
      "low": 23.950000762939453,
      "close": 23.979999542236328,
      "volume": 6567100
    },
    {
      "time": "2026-04-17",
      "open": 24.25,
      "high": 24.770000457763672,
      "low": 24.15999984741211,
      "close": 24.290000915527344,
      "volume": 8668700
    },
    {
      "time": "2026-04-20",
      "open": 24.200000762939453,
      "high": 24.889999389648438,
      "low": 24.1200008392334,
      "close": 24.790000915527344,
      "volume": 5500800
    },
    {
      "time": "2026-04-21",
      "open": 24.81999969482422,
      "high": 25.09000015258789,
      "low": 24.600000381469727,
      "close": 24.670000076293945,
      "volume": 5122600
    },
    {
      "time": "2026-04-22",
      "open": 24.739999771118164,
      "high": 24.889999389648438,
      "low": 24.43000030517578,
      "close": 24.579999923706055,
      "volume": 3607500
    },
    {
      "time": "2026-04-23",
      "open": 24.59000015258789,
      "high": 24.81999969482422,
      "low": 24.399999618530273,
      "close": 24.709999084472656,
      "volume": 3076200
    },
    {
      "time": "2026-04-24",
      "open": 24.6200008392334,
      "high": 24.719999313354492,
      "low": 24.149999618530273,
      "close": 24.209999084472656,
      "volume": 3837600
    },
    {
      "time": "2026-04-27",
      "open": 24.219999313354492,
      "high": 24.780000686645508,
      "low": 24.219999313354492,
      "close": 24.6200008392334,
      "volume": 3269000
    },
    {
      "time": "2026-04-28",
      "open": 24.8700008392334,
      "high": 24.979999542236328,
      "low": 24.59000015258789,
      "close": 24.649999618530273,
      "volume": 2418100
    },
    {
      "time": "2026-04-29",
      "open": 24.610000610351562,
      "high": 24.739999771118164,
      "low": 24.25,
      "close": 24.40999984741211,
      "volume": 2242300
    },
    {
      "time": "2026-04-30",
      "open": 24.360000610351562,
      "high": 25.030000686645508,
      "low": 24.229999542236328,
      "close": 24.959999084472656,
      "volume": 4513600
    },
    {
      "time": "2026-05-01",
      "open": 25,
      "high": 25.049999237060547,
      "low": 24.709999084472656,
      "close": 24.889999389648438,
      "volume": 3068200
    },
    {
      "time": "2026-05-04",
      "open": 24.68000030517578,
      "high": 24.860000610351562,
      "low": 24.489999771118164,
      "close": 24.6299991607666,
      "volume": 2865400
    },
    {
      "time": "2026-05-05",
      "open": 24.68000030517578,
      "high": 24.989999771118164,
      "low": 24.559999465942383,
      "close": 24.780000686645508,
      "volume": 2881700
    },
    {
      "time": "2026-05-06",
      "open": 25,
      "high": 25.3700008392334,
      "low": 25,
      "close": 25.06999969482422,
      "volume": 3642000
    },
    {
      "time": "2026-05-07",
      "open": 25.149999618530273,
      "high": 25.239999771118164,
      "low": 24.469999313354492,
      "close": 24.469999313354492,
      "volume": 3952100
    },
    {
      "time": "2026-05-08",
      "open": 24.59000015258789,
      "high": 24.739999771118164,
      "low": 24.43000030517578,
      "close": 24.610000610351562,
      "volume": 4129800
    },
    {
      "time": "2026-05-11",
      "open": 24.75,
      "high": 24.799999237060547,
      "low": 23.940000534057617,
      "close": 24.040000915527344,
      "volume": 3572600
    },
    {
      "time": "2026-05-12",
      "open": 24.040000915527344,
      "high": 24.1200008392334,
      "low": 23.450000762939453,
      "close": 23.899999618530273,
      "volume": 3776300
    },
    {
      "time": "2026-05-13",
      "open": 23.760000228881836,
      "high": 23.93000030517578,
      "low": 23.389999389648438,
      "close": 23.43000030517578,
      "volume": 3662700
    },
    {
      "time": "2026-05-14",
      "open": 23.719999313354492,
      "high": 23.959999084472656,
      "low": 23.65999984741211,
      "close": 23.719999313354492,
      "volume": 2550800
    },
    {
      "time": "2026-05-15",
      "open": 23.530000686645508,
      "high": 23.81999969482422,
      "low": 23.239999771118164,
      "close": 23.56999969482422,
      "volume": 2834300
    },
    {
      "time": "2026-05-18",
      "open": 23.6200008392334,
      "high": 23.950000762939453,
      "low": 23.6200008392334,
      "close": 23.729999542236328,
      "volume": 4039200
    },
    {
      "time": "2026-05-19",
      "open": 23.780000686645508,
      "high": 23.780000686645508,
      "low": 23.399999618530273,
      "close": 23.59000015258789,
      "volume": 3122100
    },
    {
      "time": "2026-05-20",
      "open": 23.760000228881836,
      "high": 24.270000457763672,
      "low": 23.5,
      "close": 24.229999542236328,
      "volume": 4148200
    },
    {
      "time": "2026-05-21",
      "open": 24.020000457763672,
      "high": 24.209999084472656,
      "low": 23.829999923706055,
      "close": 24.100000381469727,
      "volume": 3139800
    },
    {
      "time": "2026-05-22",
      "open": 24.110000610351562,
      "high": 24.399999618530273,
      "low": 23.959999084472656,
      "close": 24.229999542236328,
      "volume": 2940300
    },
    {
      "time": "2026-05-26",
      "open": 24.360000610351562,
      "high": 24.639999389648438,
      "low": 24.200000762939453,
      "close": 24.389999389648438,
      "volume": 2934900
    },
    {
      "time": "2026-05-27",
      "open": 24.450000762939453,
      "high": 24.549999237060547,
      "low": 24.139999389648438,
      "close": 24.200000762939453,
      "volume": 4262500
    },
    {
      "time": "2026-05-28",
      "open": 24.170000076293945,
      "high": 24.290000915527344,
      "low": 23.979999542236328,
      "close": 24.219999313354492,
      "volume": 2824500
    },
    {
      "time": "2026-05-29",
      "open": 24.170000076293945,
      "high": 24.40999984741211,
      "low": 24.149999618530273,
      "close": 24.229999542236328,
      "volume": 4149800
    },
    {
      "time": "2026-06-01",
      "open": 23.979999542236328,
      "high": 24.100000381469727,
      "low": 23.610000610351562,
      "close": 23.6200008392334,
      "volume": 5293800
    },
    {
      "time": "2026-06-02",
      "open": 23.530000686645508,
      "high": 24.1200008392334,
      "low": 23.530000686645508,
      "close": 24,
      "volume": 4234900
    },
    {
      "time": "2026-06-03",
      "open": 23.850000381469727,
      "high": 23.899999618530273,
      "low": 23.469999313354492,
      "close": 23.6299991607666,
      "volume": 5232800
    },
    {
      "time": "2026-06-04",
      "open": 23.90999984741211,
      "high": 24.34000015258789,
      "low": 23.8700008392334,
      "close": 24.25,
      "volume": 4037600
    },
    {
      "time": "2026-06-05",
      "open": 24.309999465942383,
      "high": 24.440000534057617,
      "low": 24.100000381469727,
      "close": 24.15999984741211,
      "volume": 4478400
    },
    {
      "time": "2026-06-08",
      "open": 24.219999313354492,
      "high": 24.440000534057617,
      "low": 24.1299991607666,
      "close": 24.270000457763672,
      "volume": 4195200
    },
    {
      "time": "2026-06-09",
      "open": 24.450000762939453,
      "high": 24.8799991607666,
      "low": 24.420000076293945,
      "close": 24.739999771118164,
      "volume": 5933600
    },
    {
      "time": "2026-06-10",
      "open": 24.739999771118164,
      "high": 25.1299991607666,
      "low": 24.610000610351562,
      "close": 24.719999313354492,
      "volume": 4404900
    },
    {
      "time": "2026-06-11",
      "open": 24.8700008392334,
      "high": 25.110000610351562,
      "low": 24.59000015258789,
      "close": 24.989999771118164,
      "volume": 3719700
    },
    {
      "time": "2026-06-12",
      "open": 25,
      "high": 25.270000457763672,
      "low": 24.950000762939453,
      "close": 25.139999389648438,
      "volume": 4632200
    },
    {
      "time": "2026-06-15",
      "open": 25.3700008392334,
      "high": 25.420000076293945,
      "low": 24.719999313354492,
      "close": 24.729999542236328,
      "volume": 8033000
    },
    {
      "time": "2026-06-16",
      "open": 25,
      "high": 25.09000015258789,
      "low": 24.799999237060547,
      "close": 24.93000030517578,
      "volume": 3236900
    },
    {
      "time": "2026-06-17",
      "open": 24.899999618530273,
      "high": 25.219999313354492,
      "low": 24.489999771118164,
      "close": 24.729999542236328,
      "volume": 6875000
    },
    {
      "time": "2026-06-18",
      "open": 25.040000915527344,
      "high": 25.09000015258789,
      "low": 24.709999084472656,
      "close": 24.809999465942383,
      "volume": 6956800
    },
    {
      "time": "2026-06-22",
      "open": 24.719999313354492,
      "high": 25.059999465942383,
      "low": 24.700000762939453,
      "close": 24.809999465942383,
      "volume": 3957900
    },
    {
      "time": "2026-06-23",
      "open": 24.809999465942383,
      "high": 25.049999237060547,
      "low": 24.700000762939453,
      "close": 24.950000762939453,
      "volume": 3852200
    },
    {
      "time": "2026-06-24",
      "open": 24.979999542236328,
      "high": 25.309999465942383,
      "low": 24.8799991607666,
      "close": 25.280000686645508,
      "volume": 3384700
    },
    {
      "time": "2026-06-25",
      "open": 25.40999984741211,
      "high": 25.8799991607666,
      "low": 25.350000381469727,
      "close": 25.559999465942383,
      "volume": 5329300
    },
    {
      "time": "2026-06-26",
      "open": 25.610000610351562,
      "high": 25.729999542236328,
      "low": 25.360000610351562,
      "close": 25.579999923706055,
      "volume": 5543500
    },
    {
      "time": "2026-06-29",
      "open": 25.450000762939453,
      "high": 25.719999313354492,
      "low": 25.34000015258789,
      "close": 25.579999923706055,
      "volume": 3658800
    },
    {
      "time": "2026-06-30",
      "open": 25.530000686645508,
      "high": 25.739999771118164,
      "low": 25.3700008392334,
      "close": 25.639999389648438,
      "volume": 3750700
    },
    {
      "time": "2026-07-01",
      "open": 25.75,
      "high": 26.110000610351562,
      "low": 25.489999771118164,
      "close": 26.049999237060547,
      "volume": 3705600
    },
    {
      "time": "2026-07-02",
      "open": 26.260000228881836,
      "high": 26.309999465942383,
      "low": 25.489999771118164,
      "close": 25.68000030517578,
      "volume": 2849500
    },
    {
      "time": "2026-07-06",
      "open": 25.540000915527344,
      "high": 25.940000534057617,
      "low": 25.540000915527344,
      "close": 25.850000381469727,
      "volume": 3979300
    },
    {
      "time": "2026-07-07",
      "open": 25.969999313354492,
      "high": 26.059999465942383,
      "low": 25.75,
      "close": 25.760000228881836,
      "volume": 2884700
    },
    {
      "time": "2026-07-08",
      "open": 25.6299991607666,
      "high": 25.65999984741211,
      "low": 24.860000610351562,
      "close": 25.25,
      "volume": 4679800
    },
    {
      "time": "2026-07-09",
      "open": 25.360000610351562,
      "high": 25.8700008392334,
      "low": 25.290000915527344,
      "close": 25.690000534057617,
      "volume": 5536300
    },
    {
      "time": "2026-07-10",
      "open": 25.81999969482422,
      "high": 25.920000076293945,
      "low": 25.559999465942383,
      "close": 25.739999771118164,
      "volume": 3388000
    },
    {
      "time": "2026-07-13",
      "open": 25.8700008392334,
      "high": 25.889999389648438,
      "low": 25.530000686645508,
      "close": 25.81999969482422,
      "volume": 3369100
    },
    {
      "time": "2026-07-14",
      "open": 25.8799991607666,
      "high": 26.18000030517578,
      "low": 25.649999618530273,
      "close": 25.719999313354492,
      "volume": 8583300
    },
    {
      "time": "2026-07-15",
      "open": 24.799999237060547,
      "high": 25.280000686645508,
      "low": 24.479999542236328,
      "close": 24.940000534057617,
      "volume": 13918900
    },
    {
      "time": "2026-07-16",
      "open": 24.719999313354492,
      "high": 25.399999618530273,
      "low": 24.690000534057617,
      "close": 25.399999618530273,
      "volume": 11254600
    },
    {
      "time": "2026-07-17",
      "open": 25.209999084472656,
      "high": 26.1299991607666,
      "low": 25.079999923706055,
      "close": 25.799999237060547,
      "volume": 12230800
    },
    {
      "time": "2026-07-20",
      "open": 25.799999237060547,
      "high": 25.899999618530273,
      "low": 25.350000381469727,
      "close": 25.469999313354492,
      "volume": 5781900
    },
    {
      "time": "2026-07-21",
      "open": 25.559999465942383,
      "high": 25.559999465942383,
      "low": 25.190000534057617,
      "close": 25.510000228881836,
      "volume": 7539200
    },
    {
      "time": "2026-07-22",
      "open": 25.559999465942383,
      "high": 25.739999771118164,
      "low": 25.420000076293945,
      "close": 25.719999313354492,
      "volume": 4484700
    },
    {
      "time": "2026-07-23",
      "open": 25.530000686645508,
      "high": 25.530000686645508,
      "low": 25.06999969482422,
      "close": 25.520000457763672,
      "volume": 4786300
    },
    {
      "time": "2026-07-24",
      "open": 25.489999771118164,
      "high": 25.665000915527344,
      "low": 25.399999618530273,
      "close": 25.530000686645508,
      "volume": 3862792
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 22.315000076293945
    },
    {
      "time": "2025-10-06",
      "value": 22.31980007171631
    },
    {
      "time": "2025-10-07",
      "value": 22.32900005340576
    },
    {
      "time": "2025-10-08",
      "value": 22.34400005340576
    },
    {
      "time": "2025-10-09",
      "value": 22.373800048828127
    },
    {
      "time": "2025-10-10",
      "value": 22.382800064086915
    },
    {
      "time": "2025-10-13",
      "value": 22.405000076293945
    },
    {
      "time": "2025-10-14",
      "value": 22.43200008392334
    },
    {
      "time": "2025-10-15",
      "value": 22.415400085449217
    },
    {
      "time": "2025-10-16",
      "value": 22.38600009918213
    },
    {
      "time": "2025-10-17",
      "value": 22.368400115966796
    },
    {
      "time": "2025-10-20",
      "value": 22.351000137329102
    },
    {
      "time": "2025-10-21",
      "value": 22.339800148010255
    },
    {
      "time": "2025-10-22",
      "value": 22.313800163269043
    },
    {
      "time": "2025-10-23",
      "value": 22.281400146484376
    },
    {
      "time": "2025-10-24",
      "value": 22.253200149536134
    },
    {
      "time": "2025-10-27",
      "value": 22.2360001373291
    },
    {
      "time": "2025-10-28",
      "value": 22.218200149536134
    },
    {
      "time": "2025-10-29",
      "value": 22.198200149536135
    },
    {
      "time": "2025-10-30",
      "value": 22.1810001373291
    },
    {
      "time": "2025-10-31",
      "value": 22.16900016784668
    },
    {
      "time": "2025-11-03",
      "value": 22.148000144958495
    },
    {
      "time": "2025-11-04",
      "value": 22.122400131225586
    },
    {
      "time": "2025-11-05",
      "value": 22.09880012512207
    },
    {
      "time": "2025-11-06",
      "value": 22.069200134277345
    },
    {
      "time": "2025-11-07",
      "value": 22.045800132751467
    },
    {
      "time": "2025-11-10",
      "value": 22.030200119018556
    },
    {
      "time": "2025-11-11",
      "value": 22.0160001373291
    },
    {
      "time": "2025-11-12",
      "value": 22.002000122070314
    },
    {
      "time": "2025-11-13",
      "value": 21.974600105285646
    },
    {
      "time": "2025-11-14",
      "value": 21.957800102233886
    },
    {
      "time": "2025-11-17",
      "value": 21.9238000869751
    },
    {
      "time": "2025-11-18",
      "value": 21.882800102233887
    },
    {
      "time": "2025-11-19",
      "value": 21.855600090026854
    },
    {
      "time": "2025-11-20",
      "value": 21.826800079345702
    },
    {
      "time": "2025-11-21",
      "value": 21.811000061035156
    },
    {
      "time": "2025-11-24",
      "value": 21.797800064086914
    },
    {
      "time": "2025-11-25",
      "value": 21.800000038146973
    },
    {
      "time": "2025-11-26",
      "value": 21.791600036621094
    },
    {
      "time": "2025-11-28",
      "value": 21.773800048828125
    },
    {
      "time": "2025-12-01",
      "value": 21.763000030517578
    },
    {
      "time": "2025-12-02",
      "value": 21.755400009155274
    },
    {
      "time": "2025-12-03",
      "value": 21.757399978637697
    },
    {
      "time": "2025-12-04",
      "value": 21.75819995880127
    },
    {
      "time": "2025-12-05",
      "value": 21.760199966430665
    },
    {
      "time": "2025-12-08",
      "value": 21.75879997253418
    },
    {
      "time": "2025-12-09",
      "value": 21.76199996948242
    },
    {
      "time": "2025-12-10",
      "value": 21.78719997406006
    },
    {
      "time": "2025-12-11",
      "value": 21.81919994354248
    },
    {
      "time": "2025-12-12",
      "value": 21.841599960327148
    },
    {
      "time": "2025-12-15",
      "value": 21.864999961853027
    },
    {
      "time": "2025-12-16",
      "value": 21.877399978637694
    },
    {
      "time": "2025-12-17",
      "value": 21.895200004577635
    },
    {
      "time": "2025-12-18",
      "value": 21.914800033569335
    },
    {
      "time": "2025-12-19",
      "value": 21.934800033569335
    },
    {
      "time": "2025-12-22",
      "value": 21.98180004119873
    },
    {
      "time": "2025-12-23",
      "value": 22.02360004425049
    },
    {
      "time": "2025-12-24",
      "value": 22.05340003967285
    },
    {
      "time": "2025-12-26",
      "value": 22.126600036621095
    },
    {
      "time": "2025-12-29",
      "value": 22.209200019836427
    },
    {
      "time": "2025-12-30",
      "value": 22.282000007629396
    },
    {
      "time": "2025-12-31",
      "value": 22.349199981689452
    },
    {
      "time": "2026-01-02",
      "value": 22.416199951171876
    },
    {
      "time": "2026-01-05",
      "value": 22.495199928283693
    },
    {
      "time": "2026-01-06",
      "value": 22.57739994049072
    },
    {
      "time": "2026-01-07",
      "value": 22.651799926757814
    },
    {
      "time": "2026-01-08",
      "value": 22.72699993133545
    },
    {
      "time": "2026-01-09",
      "value": 22.79459991455078
    },
    {
      "time": "2026-01-12",
      "value": 22.86459991455078
    },
    {
      "time": "2026-01-13",
      "value": 22.927199935913087
    },
    {
      "time": "2026-01-14",
      "value": 22.980999908447266
    },
    {
      "time": "2026-01-15",
      "value": 23.040599937438966
    },
    {
      "time": "2026-01-16",
      "value": 23.09859996795654
    },
    {
      "time": "2026-01-20",
      "value": 23.146599960327148
    },
    {
      "time": "2026-01-21",
      "value": 23.218599967956543
    },
    {
      "time": "2026-01-22",
      "value": 23.280599937438964
    },
    {
      "time": "2026-01-23",
      "value": 23.322599945068358
    },
    {
      "time": "2026-01-26",
      "value": 23.373399925231933
    },
    {
      "time": "2026-01-27",
      "value": 23.422999954223634
    },
    {
      "time": "2026-01-28",
      "value": 23.478599967956544
    },
    {
      "time": "2026-01-29",
      "value": 23.538999977111818
    },
    {
      "time": "2026-01-30",
      "value": 23.61699996948242
    },
    {
      "time": "2026-02-02",
      "value": 23.69819995880127
    },
    {
      "time": "2026-02-03",
      "value": 23.786199951171874
    },
    {
      "time": "2026-02-04",
      "value": 23.87559997558594
    },
    {
      "time": "2026-02-05",
      "value": 23.957999992370606
    },
    {
      "time": "2026-02-06",
      "value": 24.04939998626709
    },
    {
      "time": "2026-02-09",
      "value": 24.122400016784667
    },
    {
      "time": "2026-02-10",
      "value": 24.190400009155272
    },
    {
      "time": "2026-02-11",
      "value": 24.242799987792967
    },
    {
      "time": "2026-02-12",
      "value": 24.28220001220703
    },
    {
      "time": "2026-02-13",
      "value": 24.32720001220703
    },
    {
      "time": "2026-02-17",
      "value": 24.368400039672853
    },
    {
      "time": "2026-02-18",
      "value": 24.413800048828126
    },
    {
      "time": "2026-02-19",
      "value": 24.459000053405763
    },
    {
      "time": "2026-02-20",
      "value": 24.50840003967285
    },
    {
      "time": "2026-02-23",
      "value": 24.534000053405762
    },
    {
      "time": "2026-02-24",
      "value": 24.53900005340576
    },
    {
      "time": "2026-02-25",
      "value": 24.549600067138673
    },
    {
      "time": "2026-02-26",
      "value": 24.576000061035156
    },
    {
      "time": "2026-02-27",
      "value": 24.577200088500977
    },
    {
      "time": "2026-03-02",
      "value": 24.58700008392334
    },
    {
      "time": "2026-03-03",
      "value": 24.577600059509276
    },
    {
      "time": "2026-03-04",
      "value": 24.566200027465822
    },
    {
      "time": "2026-03-05",
      "value": 24.546000022888183
    },
    {
      "time": "2026-03-06",
      "value": 24.51
    },
    {
      "time": "2026-03-09",
      "value": 24.475799980163575
    },
    {
      "time": "2026-03-10",
      "value": 24.44559997558594
    },
    {
      "time": "2026-03-11",
      "value": 24.407399978637695
    },
    {
      "time": "2026-03-12",
      "value": 24.36939998626709
    },
    {
      "time": "2026-03-13",
      "value": 24.325799980163573
    },
    {
      "time": "2026-03-16",
      "value": 24.285200004577636
    },
    {
      "time": "2026-03-17",
      "value": 24.239400024414063
    },
    {
      "time": "2026-03-18",
      "value": 24.18340003967285
    },
    {
      "time": "2026-03-19",
      "value": 24.1246000289917
    },
    {
      "time": "2026-03-20",
      "value": 24.069800033569337
    },
    {
      "time": "2026-03-23",
      "value": 24.02300003051758
    },
    {
      "time": "2026-03-24",
      "value": 23.98740005493164
    },
    {
      "time": "2026-03-25",
      "value": 23.95760005950928
    },
    {
      "time": "2026-03-26",
      "value": 23.92680004119873
    },
    {
      "time": "2026-03-27",
      "value": 23.888400039672852
    },
    {
      "time": "2026-03-30",
      "value": 23.84060001373291
    },
    {
      "time": "2026-03-31",
      "value": 23.813400001525878
    },
    {
      "time": "2026-04-01",
      "value": 23.794799995422363
    },
    {
      "time": "2026-04-02",
      "value": 23.75939998626709
    },
    {
      "time": "2026-04-06",
      "value": 23.732400016784666
    },
    {
      "time": "2026-04-07",
      "value": 23.717600021362305
    },
    {
      "time": "2026-04-08",
      "value": 23.71500003814697
    },
    {
      "time": "2026-04-09",
      "value": 23.71800003051758
    },
    {
      "time": "2026-04-10",
      "value": 23.715
    },
    {
      "time": "2026-04-13",
      "value": 23.71279998779297
    },
    {
      "time": "2026-04-14",
      "value": 23.707999992370606
    },
    {
      "time": "2026-04-15",
      "value": 23.695
    },
    {
      "time": "2026-04-16",
      "value": 23.660200004577636
    },
    {
      "time": "2026-04-17",
      "value": 23.63060001373291
    },
    {
      "time": "2026-04-20",
      "value": 23.6096000289917
    },
    {
      "time": "2026-04-21",
      "value": 23.57840003967285
    },
    {
      "time": "2026-04-22",
      "value": 23.549400024414062
    },
    {
      "time": "2026-04-23",
      "value": 23.530800018310547
    },
    {
      "time": "2026-04-24",
      "value": 23.515800018310546
    },
    {
      "time": "2026-04-27",
      "value": 23.517600021362306
    },
    {
      "time": "2026-04-28",
      "value": 23.51940002441406
    },
    {
      "time": "2026-04-29",
      "value": 23.512000007629396
    },
    {
      "time": "2026-04-30",
      "value": 23.509199981689452
    },
    {
      "time": "2026-05-01",
      "value": 23.506599960327147
    },
    {
      "time": "2026-05-04",
      "value": 23.49419994354248
    },
    {
      "time": "2026-05-05",
      "value": 23.507799949645996
    },
    {
      "time": "2026-05-06",
      "value": 23.526799926757814
    },
    {
      "time": "2026-05-07",
      "value": 23.52639991760254
    },
    {
      "time": "2026-05-08",
      "value": 23.520399932861327
    },
    {
      "time": "2026-05-11",
      "value": 23.52539993286133
    },
    {
      "time": "2026-05-12",
      "value": 23.52019992828369
    },
    {
      "time": "2026-05-13",
      "value": 23.520799942016602
    },
    {
      "time": "2026-05-14",
      "value": 23.5257999420166
    },
    {
      "time": "2026-05-15",
      "value": 23.52879993438721
    },
    {
      "time": "2026-05-18",
      "value": 23.547199935913085
    },
    {
      "time": "2026-05-19",
      "value": 23.56239994049072
    },
    {
      "time": "2026-05-20",
      "value": 23.58699993133545
    },
    {
      "time": "2026-05-21",
      "value": 23.61699993133545
    },
    {
      "time": "2026-05-22",
      "value": 23.658199920654297
    },
    {
      "time": "2026-05-26",
      "value": 23.711199913024902
    },
    {
      "time": "2026-05-27",
      "value": 23.757799911499024
    },
    {
      "time": "2026-05-28",
      "value": 23.805399894714355
    },
    {
      "time": "2026-05-29",
      "value": 23.85459987640381
    },
    {
      "time": "2026-06-01",
      "value": 23.89239990234375
    },
    {
      "time": "2026-06-02",
      "value": 23.935399894714354
    },
    {
      "time": "2026-06-03",
      "value": 23.959799880981446
    },
    {
      "time": "2026-06-04",
      "value": 23.990999870300293
    },
    {
      "time": "2026-06-05",
      "value": 24.01959987640381
    },
    {
      "time": "2026-06-08",
      "value": 24.05399990081787
    },
    {
      "time": "2026-06-09",
      "value": 24.106199913024902
    },
    {
      "time": "2026-06-10",
      "value": 24.159599914550782
    },
    {
      "time": "2026-06-11",
      "value": 24.20419990539551
    },
    {
      "time": "2026-06-12",
      "value": 24.24739990234375
    },
    {
      "time": "2026-06-15",
      "value": 24.278399887084962
    },
    {
      "time": "2026-06-16",
      "value": 24.311399879455568
    },
    {
      "time": "2026-06-17",
      "value": 24.34239986419678
    },
    {
      "time": "2026-06-18",
      "value": 24.35659984588623
    },
    {
      "time": "2026-06-22",
      "value": 24.364199829101562
    },
    {
      "time": "2026-06-23",
      "value": 24.382199859619142
    },
    {
      "time": "2026-06-24",
      "value": 24.401599884033203
    },
    {
      "time": "2026-06-25",
      "value": 24.42779987335205
    },
    {
      "time": "2026-06-26",
      "value": 24.455999870300293
    },
    {
      "time": "2026-06-29",
      "value": 24.48799987792969
    },
    {
      "time": "2026-06-30",
      "value": 24.51499984741211
    },
    {
      "time": "2026-07-01",
      "value": 24.540199813842772
    },
    {
      "time": "2026-07-02",
      "value": 24.56039981842041
    },
    {
      "time": "2026-07-06",
      "value": 24.585799827575684
    },
    {
      "time": "2026-07-07",
      "value": 24.60679985046387
    },
    {
      "time": "2026-07-08",
      "value": 24.627599868774414
    },
    {
      "time": "2026-07-09",
      "value": 24.648999862670898
    },
    {
      "time": "2026-07-10",
      "value": 24.670799865722657
    },
    {
      "time": "2026-07-13",
      "value": 24.6989998626709
    },
    {
      "time": "2026-07-14",
      "value": 24.714199867248535
    },
    {
      "time": "2026-07-15",
      "value": 24.71519989013672
    },
    {
      "time": "2026-07-16",
      "value": 24.73059989929199
    },
    {
      "time": "2026-07-17",
      "value": 24.750999870300294
    },
    {
      "time": "2026-07-20",
      "value": 24.758999862670898
    },
    {
      "time": "2026-07-21",
      "value": 24.779799880981447
    },
    {
      "time": "2026-07-22",
      "value": 24.801999855041505
    },
    {
      "time": "2026-07-23",
      "value": 24.83159984588623
    },
    {
      "time": "2026-07-24",
      "value": 24.864199867248534
    }
  ],
  "analysis": null
}