{
  "ok": true,
  "cached": false,
  "ticker": "FLG",
  "price": 13.85,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Flagstar Bank NA (FLG) Q2 2026 Earnings Call Highlights: Profitability Streak Continues Amid ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/flagstar-bank-na-flg-q2-190057561.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank, National Association Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/009e3384-9382-3ab1-9e23-c978c6e06b2b/flagstar-bank%2C-national.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank (FLG) Q2 Earnings: How Key Metrics Compare to Wall Street Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/flagstar-bank-flg-q2-earnings-133004313.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank (FLG) Lags Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/flagstar-bank-flg-lags-q2-111501771.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank shares slip after second-quarter earnings and revenue miss expectations",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/50bb7a1e-4593-3e34-89f6-880310c8e5aa/flagstar-bank-shares-slip.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank Swings to Q2 Earnings, Revenue Increases; Launches $250 Million Share Buyback",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/flagstar-bank-swings-q2-earnings-102546560.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank Approves $250 Million Stock Buyback",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/flagstar-bank-approves-250-million-102004727.html",
      "published": "2026-07-24"
    },
    {
      "title": "Flagstar Bank: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/flagstar-bank-q2-earnings-snapshot-101346102.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 11.270000457763672,
      "high": 11.609999656677246,
      "low": 10.899999618530273,
      "close": 11.390000343322754,
      "volume": 19476500
    },
    {
      "time": "2025-07-28",
      "open": 11.350000381469727,
      "high": 11.390000343322754,
      "low": 11.130000114440918,
      "close": 11.359999656677246,
      "volume": 9196400
    },
    {
      "time": "2025-07-29",
      "open": 11.489999771118164,
      "high": 11.90999984741211,
      "low": 11.420000076293945,
      "close": 11.819999694824219,
      "volume": 7178800
    },
    {
      "time": "2025-07-30",
      "open": 11.829999923706055,
      "high": 11.829999923706055,
      "low": 11.350000381469727,
      "close": 11.420000076293945,
      "volume": 7072700
    },
    {
      "time": "2025-07-31",
      "open": 11.300000190734863,
      "high": 11.390000343322754,
      "low": 11.149999618530273,
      "close": 11.289999961853027,
      "volume": 6577500
    },
    {
      "time": "2025-08-01",
      "open": 11.25,
      "high": 11.270000457763672,
      "low": 10.949999809265137,
      "close": 11.199999809265137,
      "volume": 7636000
    },
    {
      "time": "2025-08-04",
      "open": 11.199999809265137,
      "high": 11.279999732971191,
      "low": 11.130000114440918,
      "close": 11.220000267028809,
      "volume": 5208200
    },
    {
      "time": "2025-08-05",
      "open": 11.220000267028809,
      "high": 11.239999771118164,
      "low": 10.899999618530273,
      "close": 11.1899995803833,
      "volume": 8276500
    },
    {
      "time": "2025-08-06",
      "open": 11.239999771118164,
      "high": 11.449999809265137,
      "low": 11.15999984741211,
      "close": 11.300000190734863,
      "volume": 4964700
    },
    {
      "time": "2025-08-07",
      "open": 11.430000305175781,
      "high": 11.579999923706055,
      "low": 11.279999732971191,
      "close": 11.369999885559082,
      "volume": 8891400
    },
    {
      "time": "2025-08-08",
      "open": 11.460000038146973,
      "high": 11.640000343322754,
      "low": 11.329999923706055,
      "close": 11.5600004196167,
      "volume": 5741700
    },
    {
      "time": "2025-08-11",
      "open": 11.59000015258789,
      "high": 11.710000038146973,
      "low": 11.420000076293945,
      "close": 11.609999656677246,
      "volume": 5071200
    },
    {
      "time": "2025-08-12",
      "open": 11.75,
      "high": 11.920000076293945,
      "low": 11.6899995803833,
      "close": 11.770000457763672,
      "volume": 5287800
    },
    {
      "time": "2025-08-13",
      "open": 11.829999923706055,
      "high": 12.039999961853027,
      "low": 11.770000457763672,
      "close": 11.979999542236328,
      "volume": 7348000
    },
    {
      "time": "2025-08-14",
      "open": 11.819999694824219,
      "high": 12.029999732971191,
      "low": 11.760000228881836,
      "close": 11.979999542236328,
      "volume": 4206300
    },
    {
      "time": "2025-08-15",
      "open": 12.050000190734863,
      "high": 12.050000190734863,
      "low": 11.869999885559082,
      "close": 11.9399995803833,
      "volume": 4634500
    },
    {
      "time": "2025-08-18",
      "open": 11.90999984741211,
      "high": 12.020000457763672,
      "low": 11.760000228881836,
      "close": 11.960000038146973,
      "volume": 3929700
    },
    {
      "time": "2025-08-19",
      "open": 11.960000038146973,
      "high": 12.109999656677246,
      "low": 11.859999656677246,
      "close": 12.079999923706055,
      "volume": 4723400
    },
    {
      "time": "2025-08-20",
      "open": 12.079999923706055,
      "high": 12.300000190734863,
      "low": 11.920000076293945,
      "close": 12,
      "volume": 6716700
    },
    {
      "time": "2025-08-21",
      "open": 11.859999656677246,
      "high": 11.869999885559082,
      "low": 11.729999542236328,
      "close": 11.800000190734863,
      "volume": 5275700
    },
    {
      "time": "2025-08-22",
      "open": 11.869999885559082,
      "high": 12.65999984741211,
      "low": 11.829999923706055,
      "close": 12.630000114440918,
      "volume": 9856100
    },
    {
      "time": "2025-08-25",
      "open": 12.510000228881836,
      "high": 12.670000076293945,
      "low": 12.430000305175781,
      "close": 12.5600004196167,
      "volume": 5581800
    },
    {
      "time": "2025-08-26",
      "open": 12.65999984741211,
      "high": 13.3100004196167,
      "low": 12.619999885559082,
      "close": 13,
      "volume": 8771700
    },
    {
      "time": "2025-08-27",
      "open": 12.930000305175781,
      "high": 13.109999656677246,
      "low": 12.850000381469727,
      "close": 12.859999656677246,
      "volume": 5080000
    },
    {
      "time": "2025-08-28",
      "open": 12.9399995803833,
      "high": 12.9399995803833,
      "low": 12.75,
      "close": 12.779999732971191,
      "volume": 3529000
    },
    {
      "time": "2025-08-29",
      "open": 12.8100004196167,
      "high": 12.920000076293945,
      "low": 12.75,
      "close": 12.819999694824219,
      "volume": 3512700
    },
    {
      "time": "2025-09-02",
      "open": 12.569999694824219,
      "high": 12.850000381469727,
      "low": 12.569999694824219,
      "close": 12.829999923706055,
      "volume": 4731100
    },
    {
      "time": "2025-09-03",
      "open": 12.779999732971191,
      "high": 13.020000457763672,
      "low": 12.720000267028809,
      "close": 12.829999923706055,
      "volume": 3665900
    },
    {
      "time": "2025-09-04",
      "open": 12.949999809265137,
      "high": 13.0600004196167,
      "low": 12.84000015258789,
      "close": 12.949999809265137,
      "volume": 3661800
    },
    {
      "time": "2025-09-05",
      "open": 13.050000190734863,
      "high": 13.220000267028809,
      "low": 12.869999885559082,
      "close": 12.970000267028809,
      "volume": 4360200
    },
    {
      "time": "2025-09-08",
      "open": 12.960000038146973,
      "high": 12.989999771118164,
      "low": 12.649999618530273,
      "close": 12.880000114440918,
      "volume": 3726800
    },
    {
      "time": "2025-09-09",
      "open": 12.869999885559082,
      "high": 12.920000076293945,
      "low": 12.609999656677246,
      "close": 12.609999656677246,
      "volume": 4844700
    },
    {
      "time": "2025-09-10",
      "open": 12.65999984741211,
      "high": 12.869999885559082,
      "low": 12.5600004196167,
      "close": 12.619999885559082,
      "volume": 3158000
    },
    {
      "time": "2025-09-11",
      "open": 12.5600004196167,
      "high": 12.859999656677246,
      "low": 12.479999542236328,
      "close": 12.760000228881836,
      "volume": 4535200
    },
    {
      "time": "2025-09-12",
      "open": 12.680000305175781,
      "high": 12.75,
      "low": 12.550000190734863,
      "close": 12.670000076293945,
      "volume": 3319500
    },
    {
      "time": "2025-09-15",
      "open": 12.670000076293945,
      "high": 12.710000038146973,
      "low": 12.1899995803833,
      "close": 12.350000381469727,
      "volume": 5282500
    },
    {
      "time": "2025-09-16",
      "open": 12.300000190734863,
      "high": 12.34000015258789,
      "low": 11.9399995803833,
      "close": 12.100000381469727,
      "volume": 4960400
    },
    {
      "time": "2025-09-17",
      "open": 12.170000076293945,
      "high": 12.460000038146973,
      "low": 12,
      "close": 12.079999923706055,
      "volume": 5388000
    },
    {
      "time": "2025-09-18",
      "open": 12.09000015258789,
      "high": 12.449999809265137,
      "low": 12.09000015258789,
      "close": 12.40999984741211,
      "volume": 3771600
    },
    {
      "time": "2025-09-19",
      "open": 12.399999618530273,
      "high": 12.40999984741211,
      "low": 12.0600004196167,
      "close": 12.1899995803833,
      "volume": 7578900
    },
    {
      "time": "2025-09-22",
      "open": 12.100000381469727,
      "high": 12.140000343322754,
      "low": 11.880000114440918,
      "close": 11.90999984741211,
      "volume": 4497300
    },
    {
      "time": "2025-09-23",
      "open": 11.979999542236328,
      "high": 12.079999923706055,
      "low": 11.630000114440918,
      "close": 11.670000076293945,
      "volume": 6219100
    },
    {
      "time": "2025-09-24",
      "open": 11.800000190734863,
      "high": 11.880000114440918,
      "low": 11.6899995803833,
      "close": 11.729999542236328,
      "volume": 6100400
    },
    {
      "time": "2025-09-25",
      "open": 11.649999618530273,
      "high": 11.6899995803833,
      "low": 11.479999542236328,
      "close": 11.550000190734863,
      "volume": 3688000
    },
    {
      "time": "2025-09-26",
      "open": 11.600000381469727,
      "high": 11.649999618530273,
      "low": 11.510000228881836,
      "close": 11.579999923706055,
      "volume": 3545100
    },
    {
      "time": "2025-09-29",
      "open": 11.609999656677246,
      "high": 11.619999885559082,
      "low": 11.479999542236328,
      "close": 11.510000228881836,
      "volume": 4250300
    },
    {
      "time": "2025-09-30",
      "open": 11.5,
      "high": 11.579999923706055,
      "low": 11.380000114440918,
      "close": 11.550000190734863,
      "volume": 5240200
    },
    {
      "time": "2025-10-01",
      "open": 11.5,
      "high": 11.770000457763672,
      "low": 11.5,
      "close": 11.710000038146973,
      "volume": 7234500
    },
    {
      "time": "2025-10-02",
      "open": 11.649999618530273,
      "high": 11.779999732971191,
      "low": 11.460000038146973,
      "close": 11.65999984741211,
      "volume": 4202200
    },
    {
      "time": "2025-10-03",
      "open": 11.699999809265137,
      "high": 12.109999656677246,
      "low": 11.670000076293945,
      "close": 12.020000457763672,
      "volume": 5783900
    },
    {
      "time": "2025-10-06",
      "open": 12.149999618530273,
      "high": 12.350000381469727,
      "low": 11.970000267028809,
      "close": 12.100000381469727,
      "volume": 4541500
    },
    {
      "time": "2025-10-07",
      "open": 12.100000381469727,
      "high": 12.380000114440918,
      "low": 12.0600004196167,
      "close": 12.069999694824219,
      "volume": 4437100
    },
    {
      "time": "2025-10-08",
      "open": 12.220000267028809,
      "high": 12.25,
      "low": 11.930000305175781,
      "close": 11.960000038146973,
      "volume": 6896900
    },
    {
      "time": "2025-10-09",
      "open": 12,
      "high": 12.079999923706055,
      "low": 11.800000190734863,
      "close": 11.970000267028809,
      "volume": 6219100
    },
    {
      "time": "2025-10-10",
      "open": 12.0600004196167,
      "high": 12.09000015258789,
      "low": 11.369999885559082,
      "close": 11.380000114440918,
      "volume": 5067700
    },
    {
      "time": "2025-10-13",
      "open": 11.550000190734863,
      "high": 11.619999885559082,
      "low": 11.270000457763672,
      "close": 11.59000015258789,
      "volume": 4619000
    },
    {
      "time": "2025-10-14",
      "open": 11.529999732971191,
      "high": 12.140000343322754,
      "low": 11.4399995803833,
      "close": 12.039999961853027,
      "volume": 4471500
    },
    {
      "time": "2025-10-15",
      "open": 12.100000381469727,
      "high": 12.229999542236328,
      "low": 11.8100004196167,
      "close": 11.930000305175781,
      "volume": 5117900
    },
    {
      "time": "2025-10-16",
      "open": 11.75,
      "high": 11.930000305175781,
      "low": 10.949999809265137,
      "close": 11.140000343322754,
      "volume": 9457700
    },
    {
      "time": "2025-10-17",
      "open": 11.220000267028809,
      "high": 11.3100004196167,
      "low": 11.079999923706055,
      "close": 11.279999732971191,
      "volume": 4956000
    },
    {
      "time": "2025-10-20",
      "open": 11.380000114440918,
      "high": 11.569999694824219,
      "low": 11.319999694824219,
      "close": 11.539999961853027,
      "volume": 3359300
    },
    {
      "time": "2025-10-21",
      "open": 11.5,
      "high": 11.640000343322754,
      "low": 11.449999809265137,
      "close": 11.529999732971191,
      "volume": 2357500
    },
    {
      "time": "2025-10-22",
      "open": 11.5600004196167,
      "high": 11.65999984741211,
      "low": 11.399999618530273,
      "close": 11.5,
      "volume": 2692800
    },
    {
      "time": "2025-10-23",
      "open": 11.489999771118164,
      "high": 11.739999771118164,
      "low": 11.319999694824219,
      "close": 11.5600004196167,
      "volume": 5407200
    },
    {
      "time": "2025-10-24",
      "open": 11.9399995803833,
      "high": 12.199999809265137,
      "low": 11.680000305175781,
      "close": 12.109999656677246,
      "volume": 9530300
    },
    {
      "time": "2025-10-27",
      "open": 12.239999771118164,
      "high": 12.239999771118164,
      "low": 11.869999885559082,
      "close": 11.880000114440918,
      "volume": 4914300
    },
    {
      "time": "2025-10-28",
      "open": 11.899999618530273,
      "high": 11.930000305175781,
      "low": 11.550000190734863,
      "close": 11.739999771118164,
      "volume": 4290600
    },
    {
      "time": "2025-10-29",
      "open": 11.710000038146973,
      "high": 11.890000343322754,
      "low": 11.4399995803833,
      "close": 11.529999732971191,
      "volume": 5552200
    },
    {
      "time": "2025-10-30",
      "open": 11.449999809265137,
      "high": 11.630000114440918,
      "low": 11.170000076293945,
      "close": 11.199999809265137,
      "volume": 5700200
    },
    {
      "time": "2025-10-31",
      "open": 11.119999885559082,
      "high": 11.430000305175781,
      "low": 11,
      "close": 11.420000076293945,
      "volume": 5027200
    },
    {
      "time": "2025-11-03",
      "open": 11.34000015258789,
      "high": 11.350000381469727,
      "low": 11.039999961853027,
      "close": 11.289999961853027,
      "volume": 4299100
    },
    {
      "time": "2025-11-04",
      "open": 11.119999885559082,
      "high": 11.15999984741211,
      "low": 10.949999809265137,
      "close": 11.020000457763672,
      "volume": 5638100
    },
    {
      "time": "2025-11-05",
      "open": 11,
      "high": 11.350000381469727,
      "low": 10.979999542236328,
      "close": 11.039999961853027,
      "volume": 5024400
    },
    {
      "time": "2025-11-06",
      "open": 11.09000015258789,
      "high": 11.170000076293945,
      "low": 10.869999885559082,
      "close": 10.899999618530273,
      "volume": 4168300
    },
    {
      "time": "2025-11-07",
      "open": 10.8100004196167,
      "high": 11.039999961853027,
      "low": 10.779999732971191,
      "close": 10.880000114440918,
      "volume": 4561700
    },
    {
      "time": "2025-11-10",
      "open": 10.9399995803833,
      "high": 11.079999923706055,
      "low": 10.899999618530273,
      "close": 10.960000038146973,
      "volume": 5041800
    },
    {
      "time": "2025-11-11",
      "open": 11.020000457763672,
      "high": 11.0600004196167,
      "low": 10.90999984741211,
      "close": 10.90999984741211,
      "volume": 4549800
    },
    {
      "time": "2025-11-12",
      "open": 10.90999984741211,
      "high": 11.100000381469727,
      "low": 10.90999984741211,
      "close": 11.039999961853027,
      "volume": 3878400
    },
    {
      "time": "2025-11-13",
      "open": 10.920000076293945,
      "high": 11.279999732971191,
      "low": 10.920000076293945,
      "close": 11.069999694824219,
      "volume": 4963600
    },
    {
      "time": "2025-11-14",
      "open": 11.020000457763672,
      "high": 11.180000305175781,
      "low": 10.779999732971191,
      "close": 11.15999984741211,
      "volume": 3927900
    },
    {
      "time": "2025-11-17",
      "open": 11.170000076293945,
      "high": 11.170000076293945,
      "low": 10.59000015258789,
      "close": 10.720000267028809,
      "volume": 5228700
    },
    {
      "time": "2025-11-18",
      "open": 10.640000343322754,
      "high": 10.970000267028809,
      "low": 10.569999694824219,
      "close": 10.829999923706055,
      "volume": 4460100
    },
    {
      "time": "2025-11-19",
      "open": 10.819999694824219,
      "high": 10.930000305175781,
      "low": 10.760000228881836,
      "close": 10.930000305175781,
      "volume": 2864200
    },
    {
      "time": "2025-11-20",
      "open": 11,
      "high": 11.279999732971191,
      "low": 10.850000381469727,
      "close": 10.930000305175781,
      "volume": 4604300
    },
    {
      "time": "2025-11-21",
      "open": 10.989999771118164,
      "high": 11.470000267028809,
      "low": 10.890000343322754,
      "close": 11.350000381469727,
      "volume": 7269000
    },
    {
      "time": "2025-11-24",
      "open": 11.329999923706055,
      "high": 11.460000038146973,
      "low": 11.229999542236328,
      "close": 11.369999885559082,
      "volume": 3578800
    },
    {
      "time": "2025-11-25",
      "open": 11.40999984741211,
      "high": 12.170000076293945,
      "low": 11.40999984741211,
      "close": 12.130000114440918,
      "volume": 9555800
    },
    {
      "time": "2025-11-26",
      "open": 12.069999694824219,
      "high": 12.279999732971191,
      "low": 12.020000457763672,
      "close": 12.170000076293945,
      "volume": 4406000
    },
    {
      "time": "2025-11-28",
      "open": 12.15999984741211,
      "high": 12.279999732971191,
      "low": 12.079999923706055,
      "close": 12.239999771118164,
      "volume": 2113000
    },
    {
      "time": "2025-12-01",
      "open": 12.1899995803833,
      "high": 12.520000457763672,
      "low": 12.119999885559082,
      "close": 12.40999984741211,
      "volume": 6298400
    },
    {
      "time": "2025-12-02",
      "open": 12.449999809265137,
      "high": 12.6899995803833,
      "low": 12.380000114440918,
      "close": 12.470000267028809,
      "volume": 5005500
    },
    {
      "time": "2025-12-03",
      "open": 12.5,
      "high": 12.760000228881836,
      "low": 12.460000038146973,
      "close": 12.739999771118164,
      "volume": 4739500
    },
    {
      "time": "2025-12-04",
      "open": 12.729999542236328,
      "high": 12.850000381469727,
      "low": 12.649999618530273,
      "close": 12.710000038146973,
      "volume": 3604800
    },
    {
      "time": "2025-12-05",
      "open": 12.720000267028809,
      "high": 12.890000343322754,
      "low": 12.649999618530273,
      "close": 12.699999809265137,
      "volume": 3600800
    },
    {
      "time": "2025-12-08",
      "open": 12.720000267028809,
      "high": 13.010000228881836,
      "low": 12.569999694824219,
      "close": 12.880000114440918,
      "volume": 8965100
    },
    {
      "time": "2025-12-09",
      "open": 12.850000381469727,
      "high": 13.119999885559082,
      "low": 12.680000305175781,
      "close": 12.699999809265137,
      "volume": 6181400
    },
    {
      "time": "2025-12-10",
      "open": 12.760000228881836,
      "high": 13.149999618530273,
      "low": 12.75,
      "close": 13.029999732971191,
      "volume": 7423300
    },
    {
      "time": "2025-12-11",
      "open": 12.949999809265137,
      "high": 13.149999618530273,
      "low": 12.819999694824219,
      "close": 13.0600004196167,
      "volume": 5478500
    },
    {
      "time": "2025-12-12",
      "open": 13.039999961853027,
      "high": 13.170000076293945,
      "low": 12.829999923706055,
      "close": 12.869999885559082,
      "volume": 3304200
    },
    {
      "time": "2025-12-15",
      "open": 12.949999809265137,
      "high": 13.09000015258789,
      "low": 12.850000381469727,
      "close": 13.09000015258789,
      "volume": 5740600
    },
    {
      "time": "2025-12-16",
      "open": 13.069999694824219,
      "high": 13.119999885559082,
      "low": 12.850000381469727,
      "close": 12.930000305175781,
      "volume": 2962800
    },
    {
      "time": "2025-12-17",
      "open": 12.899999618530273,
      "high": 13.199999809265137,
      "low": 12.829999923706055,
      "close": 13.1899995803833,
      "volume": 4123100
    },
    {
      "time": "2025-12-18",
      "open": 13.300000190734863,
      "high": 13.6899995803833,
      "low": 13.199999809265137,
      "close": 13.479999542236328,
      "volume": 6224600
    },
    {
      "time": "2025-12-19",
      "open": 13.460000038146973,
      "high": 13.850000381469727,
      "low": 13.170000076293945,
      "close": 13.390000343322754,
      "volume": 10511800
    },
    {
      "time": "2025-12-22",
      "open": 13.350000381469727,
      "high": 13.4399995803833,
      "low": 13.149999618530273,
      "close": 13.15999984741211,
      "volume": 5019600
    },
    {
      "time": "2025-12-23",
      "open": 13.130000114440918,
      "high": 13.130000114440918,
      "low": 12.819999694824219,
      "close": 12.899999618530273,
      "volume": 4644400
    },
    {
      "time": "2025-12-24",
      "open": 12.84000015258789,
      "high": 12.930000305175781,
      "low": 12.770000457763672,
      "close": 12.850000381469727,
      "volume": 1813800
    },
    {
      "time": "2025-12-26",
      "open": 12.779999732971191,
      "high": 12.869999885559082,
      "low": 12.739999771118164,
      "close": 12.770000457763672,
      "volume": 2309500
    },
    {
      "time": "2025-12-29",
      "open": 12.729999542236328,
      "high": 12.800000190734863,
      "low": 12.619999885559082,
      "close": 12.720000267028809,
      "volume": 3710400
    },
    {
      "time": "2025-12-30",
      "open": 12.75,
      "high": 12.770000457763672,
      "low": 12.579999923706055,
      "close": 12.640000343322754,
      "volume": 3073900
    },
    {
      "time": "2025-12-31",
      "open": 12.640000343322754,
      "high": 12.699999809265137,
      "low": 12.569999694824219,
      "close": 12.59000015258789,
      "volume": 2538900
    },
    {
      "time": "2026-01-02",
      "open": 12.670000076293945,
      "high": 12.670000076293945,
      "low": 12.40999984741211,
      "close": 12.550000190734863,
      "volume": 2734900
    },
    {
      "time": "2026-01-05",
      "open": 12.40999984741211,
      "high": 12.489999771118164,
      "low": 12.199999809265137,
      "close": 12.420000076293945,
      "volume": 9864100
    },
    {
      "time": "2026-01-06",
      "open": 12.300000190734863,
      "high": 12.579999923706055,
      "low": 12.229999542236328,
      "close": 12.289999961853027,
      "volume": 5884700
    },
    {
      "time": "2026-01-07",
      "open": 12.359999656677246,
      "high": 12.630000114440918,
      "low": 12.229999542236328,
      "close": 12.550000190734863,
      "volume": 4704900
    },
    {
      "time": "2026-01-08",
      "open": 12.430000305175781,
      "high": 13.399999618530273,
      "low": 12.430000305175781,
      "close": 13.130000114440918,
      "volume": 8311900
    },
    {
      "time": "2026-01-09",
      "open": 13.260000228881836,
      "high": 13.550000190734863,
      "low": 12.989999771118164,
      "close": 13.039999961853027,
      "volume": 6177500
    },
    {
      "time": "2026-01-12",
      "open": 12.829999923706055,
      "high": 13.079999923706055,
      "low": 12.720000267028809,
      "close": 12.770000457763672,
      "volume": 3965600
    },
    {
      "time": "2026-01-13",
      "open": 12.819999694824219,
      "high": 12.989999771118164,
      "low": 12.680000305175781,
      "close": 12.8100004196167,
      "volume": 5309600
    },
    {
      "time": "2026-01-14",
      "open": 12.850000381469727,
      "high": 13.1899995803833,
      "low": 12.699999809265137,
      "close": 12.859999656677246,
      "volume": 5015000
    },
    {
      "time": "2026-01-15",
      "open": 12.899999618530273,
      "high": 13.149999618530273,
      "low": 12.819999694824219,
      "close": 12.989999771118164,
      "volume": 4860100
    },
    {
      "time": "2026-01-16",
      "open": 12.920000076293945,
      "high": 13.010000228881836,
      "low": 12.819999694824219,
      "close": 12.899999618530273,
      "volume": 5709900
    },
    {
      "time": "2026-01-20",
      "open": 12.699999809265137,
      "high": 12.890000343322754,
      "low": 12.579999923706055,
      "close": 12.640000343322754,
      "volume": 4340800
    },
    {
      "time": "2026-01-21",
      "open": 12.739999771118164,
      "high": 13.3100004196167,
      "low": 12.739999771118164,
      "close": 13.25,
      "volume": 4403200
    },
    {
      "time": "2026-01-22",
      "open": 13.319999694824219,
      "high": 13.569999694824219,
      "low": 13.229999542236328,
      "close": 13.279999732971191,
      "volume": 3962400
    },
    {
      "time": "2026-01-23",
      "open": 13.140000343322754,
      "high": 13.279999732971191,
      "low": 12.850000381469727,
      "close": 12.90999984741211,
      "volume": 4171100
    },
    {
      "time": "2026-01-26",
      "open": 12.819999694824219,
      "high": 13.109999656677246,
      "low": 12.819999694824219,
      "close": 12.989999771118164,
      "volume": 3098500
    },
    {
      "time": "2026-01-27",
      "open": 13,
      "high": 13.100000381469727,
      "low": 12.920000076293945,
      "close": 13.079999923706055,
      "volume": 2562000
    },
    {
      "time": "2026-01-28",
      "open": 13.050000190734863,
      "high": 13.130000114440918,
      "low": 12.899999618530273,
      "close": 12.9399995803833,
      "volume": 2917900
    },
    {
      "time": "2026-01-29",
      "open": 13,
      "high": 13.539999961853027,
      "low": 12.890000343322754,
      "close": 13.539999961853027,
      "volume": 6763800
    },
    {
      "time": "2026-01-30",
      "open": 13.350000381469727,
      "high": 13.829999923706055,
      "low": 12.9399995803833,
      "close": 13.220000267028809,
      "volume": 10428100
    },
    {
      "time": "2026-02-02",
      "open": 13.3100004196167,
      "high": 13.600000381469727,
      "low": 13.039999961853027,
      "close": 13.5,
      "volume": 4877200
    },
    {
      "time": "2026-02-03",
      "open": 13.609999656677246,
      "high": 14.050000190734863,
      "low": 13.510000228881836,
      "close": 13.970000267028809,
      "volume": 8661800
    },
    {
      "time": "2026-02-04",
      "open": 14.100000381469727,
      "high": 14.430000305175781,
      "low": 13.979999542236328,
      "close": 14.010000228881836,
      "volume": 6199900
    },
    {
      "time": "2026-02-05",
      "open": 14,
      "high": 14.239999771118164,
      "low": 13.800000190734863,
      "close": 13.90999984741211,
      "volume": 7659900
    },
    {
      "time": "2026-02-06",
      "open": 14.029999732971191,
      "high": 14.420000076293945,
      "low": 13.9399995803833,
      "close": 14.270000457763672,
      "volume": 5298800
    },
    {
      "time": "2026-02-09",
      "open": 14.220000267028809,
      "high": 14.539999961853027,
      "low": 14.119999885559082,
      "close": 14.199999809265137,
      "volume": 5780500
    },
    {
      "time": "2026-02-10",
      "open": 14.119999885559082,
      "high": 14.380000114440918,
      "low": 13.989999771118164,
      "close": 14.109999656677246,
      "volume": 3805100
    },
    {
      "time": "2026-02-11",
      "open": 14.050000190734863,
      "high": 14.3100004196167,
      "low": 13.869999885559082,
      "close": 13.960000038146973,
      "volume": 4256300
    },
    {
      "time": "2026-02-12",
      "open": 14.09000015258789,
      "high": 14.149999618530273,
      "low": 13.390000343322754,
      "close": 13.819999694824219,
      "volume": 5176900
    },
    {
      "time": "2026-02-13",
      "open": 13.729999542236328,
      "high": 14.199999809265137,
      "low": 13.619999885559082,
      "close": 14.180000305175781,
      "volume": 5107700
    },
    {
      "time": "2026-02-17",
      "open": 14.149999618530273,
      "high": 14.399999618530273,
      "low": 14.050000190734863,
      "close": 14.100000381469727,
      "volume": 4965700
    },
    {
      "time": "2026-02-18",
      "open": 14.199999809265137,
      "high": 14.289999961853027,
      "low": 13.449999809265137,
      "close": 13.5,
      "volume": 9996100
    },
    {
      "time": "2026-02-19",
      "open": 13.380000114440918,
      "high": 13.449999809265137,
      "low": 13.149999618530273,
      "close": 13.359999656677246,
      "volume": 4609400
    },
    {
      "time": "2026-02-20",
      "open": 13.380000114440918,
      "high": 14.069999694824219,
      "low": 13.180000305175781,
      "close": 13.9399995803833,
      "volume": 7896200
    },
    {
      "time": "2026-02-23",
      "open": 13.920000076293945,
      "high": 14.0600004196167,
      "low": 13.25,
      "close": 13.550000190734863,
      "volume": 6749200
    },
    {
      "time": "2026-02-24",
      "open": 13.569999694824219,
      "high": 13.630000114440918,
      "low": 13.279999732971191,
      "close": 13.59000015258789,
      "volume": 4112500
    },
    {
      "time": "2026-02-25",
      "open": 13.640000343322754,
      "high": 13.760000228881836,
      "low": 13.529999732971191,
      "close": 13.609999656677246,
      "volume": 3758900
    },
    {
      "time": "2026-02-26",
      "open": 13.680000305175781,
      "high": 13.930000305175781,
      "low": 13.489999771118164,
      "close": 13.550000190734863,
      "volume": 4581900
    },
    {
      "time": "2026-02-27",
      "open": 13.380000114440918,
      "high": 13.479999542236328,
      "low": 12.569999694824219,
      "close": 12.6899995803833,
      "volume": 9237400
    },
    {
      "time": "2026-03-02",
      "open": 12.449999809265137,
      "high": 12.979999542236328,
      "low": 12.34000015258789,
      "close": 12.880000114440918,
      "volume": 6612900
    },
    {
      "time": "2026-03-03",
      "open": 12.539999961853027,
      "high": 13.020000457763672,
      "low": 12.40999984741211,
      "close": 12.880000114440918,
      "volume": 4018100
    },
    {
      "time": "2026-03-04",
      "open": 12.920000076293945,
      "high": 13.180000305175781,
      "low": 12.819999694824219,
      "close": 13,
      "volume": 3933600
    },
    {
      "time": "2026-03-05",
      "open": 12.8100004196167,
      "high": 13,
      "low": 12.640000343322754,
      "close": 12.789999961853027,
      "volume": 3817500
    },
    {
      "time": "2026-03-06",
      "open": 12.529999732971191,
      "high": 12.649999618530273,
      "low": 12.25,
      "close": 12.600000381469727,
      "volume": 4313000
    },
    {
      "time": "2026-03-09",
      "open": 12.460000038146973,
      "high": 12.609999656677246,
      "low": 12.079999923706055,
      "close": 12.529999732971191,
      "volume": 6454200
    },
    {
      "time": "2026-03-10",
      "open": 12.470000267028809,
      "high": 12.739999771118164,
      "low": 12.289999961853027,
      "close": 12.5,
      "volume": 5493500
    },
    {
      "time": "2026-03-11",
      "open": 12.399999618530273,
      "high": 12.5600004196167,
      "low": 12.079999923706055,
      "close": 12.380000114440918,
      "volume": 4573600
    },
    {
      "time": "2026-03-12",
      "open": 12.149999618530273,
      "high": 12.289999961853027,
      "low": 12.069999694824219,
      "close": 12.239999771118164,
      "volume": 4032500
    },
    {
      "time": "2026-03-13",
      "open": 12.510000228881836,
      "high": 12.529999732971191,
      "low": 12.100000381469727,
      "close": 12.199999809265137,
      "volume": 5229300
    },
    {
      "time": "2026-03-16",
      "open": 12.350000381469727,
      "high": 12.779999732971191,
      "low": 12.329999923706055,
      "close": 12.449999809265137,
      "volume": 4810800
    },
    {
      "time": "2026-03-17",
      "open": 12.579999923706055,
      "high": 12.6899995803833,
      "low": 12.350000381469727,
      "close": 12.529999732971191,
      "volume": 3676300
    },
    {
      "time": "2026-03-18",
      "open": 12.470000267028809,
      "high": 12.550000190734863,
      "low": 12.319999694824219,
      "close": 12.359999656677246,
      "volume": 3787700
    },
    {
      "time": "2026-03-19",
      "open": 12.199999809265137,
      "high": 12.5600004196167,
      "low": 12.109999656677246,
      "close": 12.510000228881836,
      "volume": 3721600
    },
    {
      "time": "2026-03-20",
      "open": 12.539999961853027,
      "high": 12.640000343322754,
      "low": 12.09000015258789,
      "close": 12.279999732971191,
      "volume": 9737100
    },
    {
      "time": "2026-03-23",
      "open": 12.640000343322754,
      "high": 12.770000457763672,
      "low": 12.380000114440918,
      "close": 12.630000114440918,
      "volume": 6460000
    },
    {
      "time": "2026-03-24",
      "open": 12.510000228881836,
      "high": 13.329999923706055,
      "low": 12.449999809265137,
      "close": 13.140000343322754,
      "volume": 6837700
    },
    {
      "time": "2026-03-25",
      "open": 13.289999961853027,
      "high": 13.449999809265137,
      "low": 13.199999809265137,
      "close": 13.270000457763672,
      "volume": 5214500
    },
    {
      "time": "2026-03-26",
      "open": 13.140000343322754,
      "high": 13.319999694824219,
      "low": 13.09000015258789,
      "close": 13.229999542236328,
      "volume": 4511000
    },
    {
      "time": "2026-03-27",
      "open": 13.170000076293945,
      "high": 13.25,
      "low": 13.020000457763672,
      "close": 13.050000190734863,
      "volume": 7989700
    },
    {
      "time": "2026-03-30",
      "open": 13.130000114440918,
      "high": 13.149999618530273,
      "low": 12.8100004196167,
      "close": 12.869999885559082,
      "volume": 5971800
    },
    {
      "time": "2026-03-31",
      "open": 13.029999732971191,
      "high": 13.210000038146973,
      "low": 12.850000381469727,
      "close": 13.170000076293945,
      "volume": 5551200
    },
    {
      "time": "2026-04-01",
      "open": 13.25,
      "high": 13.520000457763672,
      "low": 13.229999542236328,
      "close": 13.369999885559082,
      "volume": 4509200
    },
    {
      "time": "2026-04-02",
      "open": 13.199999809265137,
      "high": 13.579999923706055,
      "low": 13.100000381469727,
      "close": 13.479999542236328,
      "volume": 4407300
    },
    {
      "time": "2026-04-06",
      "open": 13.420000076293945,
      "high": 13.640000343322754,
      "low": 13.420000076293945,
      "close": 13.569999694824219,
      "volume": 4071700
    },
    {
      "time": "2026-04-07",
      "open": 13.739999771118164,
      "high": 13.829999923706055,
      "low": 13.470000267028809,
      "close": 13.649999618530273,
      "volume": 5020000
    },
    {
      "time": "2026-04-08",
      "open": 14.109999656677246,
      "high": 14.390000343322754,
      "low": 13.770000457763672,
      "close": 13.9399995803833,
      "volume": 5492700
    },
    {
      "time": "2026-04-09",
      "open": 13.949999809265137,
      "high": 14.229999542236328,
      "low": 13.880000114440918,
      "close": 14.130000114440918,
      "volume": 3458900
    },
    {
      "time": "2026-04-10",
      "open": 14.149999618530273,
      "high": 14.15999984741211,
      "low": 13.890000343322754,
      "close": 14.039999961853027,
      "volume": 3404100
    },
    {
      "time": "2026-04-13",
      "open": 13.899999618530273,
      "high": 14.09000015258789,
      "low": 13.819999694824219,
      "close": 14.069999694824219,
      "volume": 3222900
    },
    {
      "time": "2026-04-14",
      "open": 14.050000190734863,
      "high": 14.149999618530273,
      "low": 13.930000305175781,
      "close": 14.069999694824219,
      "volume": 3722900
    },
    {
      "time": "2026-04-15",
      "open": 14.069999694824219,
      "high": 14.289999961853027,
      "low": 13.920000076293945,
      "close": 14.130000114440918,
      "volume": 3491200
    },
    {
      "time": "2026-04-16",
      "open": 14.149999618530273,
      "high": 14.289999961853027,
      "low": 14.140000343322754,
      "close": 14.25,
      "volume": 3279300
    },
    {
      "time": "2026-04-17",
      "open": 14.4399995803833,
      "high": 14.800000190734863,
      "low": 14.369999885559082,
      "close": 14.649999618530273,
      "volume": 5072700
    },
    {
      "time": "2026-04-20",
      "open": 14.579999923706055,
      "high": 14.90999984741211,
      "low": 14.579999923706055,
      "close": 14.8100004196167,
      "volume": 5091900
    },
    {
      "time": "2026-04-21",
      "open": 14.770000457763672,
      "high": 14.850000381469727,
      "low": 14.350000381469727,
      "close": 14.40999984741211,
      "volume": 5350300
    },
    {
      "time": "2026-04-22",
      "open": 14.470000267028809,
      "high": 14.479999542236328,
      "low": 14.1899995803833,
      "close": 14.229999542236328,
      "volume": 4552000
    },
    {
      "time": "2026-04-23",
      "open": 14.289999961853027,
      "high": 14.489999771118164,
      "low": 14.199999809265137,
      "close": 14.350000381469727,
      "volume": 5090700
    },
    {
      "time": "2026-04-24",
      "open": 14.100000381469727,
      "high": 14.920000076293945,
      "low": 13.84000015258789,
      "close": 14.029999732971191,
      "volume": 13816300
    },
    {
      "time": "2026-04-27",
      "open": 13.819999694824219,
      "high": 14.140000343322754,
      "low": 13.800000190734863,
      "close": 14,
      "volume": 6134400
    },
    {
      "time": "2026-04-28",
      "open": 14.279999732971191,
      "high": 14.369999885559082,
      "low": 13.920000076293945,
      "close": 14.010000228881836,
      "volume": 5416900
    },
    {
      "time": "2026-04-29",
      "open": 13.930000305175781,
      "high": 14.020000457763672,
      "low": 13.699999809265137,
      "close": 13.8100004196167,
      "volume": 3413200
    },
    {
      "time": "2026-04-30",
      "open": 13.739999771118164,
      "high": 14.039999961853027,
      "low": 13.65999984741211,
      "close": 13.970000267028809,
      "volume": 4223500
    },
    {
      "time": "2026-05-01",
      "open": 13.989999771118164,
      "high": 14.180000305175781,
      "low": 13.859999656677246,
      "close": 13.9399995803833,
      "volume": 3159100
    },
    {
      "time": "2026-05-04",
      "open": 13.859999656677246,
      "high": 14,
      "low": 13.800000190734863,
      "close": 13.859999656677246,
      "volume": 3231400
    },
    {
      "time": "2026-05-05",
      "open": 13.869999885559082,
      "high": 13.970000267028809,
      "low": 13.760000228881836,
      "close": 13.899999618530273,
      "volume": 6923100
    },
    {
      "time": "2026-05-06",
      "open": 14.029999732971191,
      "high": 14.5,
      "low": 14.010000228881836,
      "close": 14.380000114440918,
      "volume": 4967300
    },
    {
      "time": "2026-05-07",
      "open": 14.399999618530273,
      "high": 14.479999542236328,
      "low": 14.210000038146973,
      "close": 14.289999961853027,
      "volume": 4121100
    },
    {
      "time": "2026-05-08",
      "open": 14.359999656677246,
      "high": 14.529999732971191,
      "low": 14.220000267028809,
      "close": 14.279999732971191,
      "volume": 4025700
    },
    {
      "time": "2026-05-11",
      "open": 14.319999694824219,
      "high": 14.329999923706055,
      "low": 14.020000457763672,
      "close": 14.050000190734863,
      "volume": 2921300
    },
    {
      "time": "2026-05-12",
      "open": 14.0600004196167,
      "high": 14.1899995803833,
      "low": 13.789999961853027,
      "close": 13.890000343322754,
      "volume": 4111300
    },
    {
      "time": "2026-05-13",
      "open": 13.789999961853027,
      "high": 13.90999984741211,
      "low": 13.65999984741211,
      "close": 13.699999809265137,
      "volume": 2781700
    },
    {
      "time": "2026-05-14",
      "open": 13.859999656677246,
      "high": 13.9399995803833,
      "low": 13.600000381469727,
      "close": 13.699999809265137,
      "volume": 2762200
    },
    {
      "time": "2026-05-15",
      "open": 13.649999618530273,
      "high": 13.6899995803833,
      "low": 13.210000038146973,
      "close": 13.229999542236328,
      "volume": 5236400
    },
    {
      "time": "2026-05-18",
      "open": 13.369999885559082,
      "high": 13.510000228881836,
      "low": 13.270000457763672,
      "close": 13.34000015258789,
      "volume": 3397600
    },
    {
      "time": "2026-05-19",
      "open": 13.119999885559082,
      "high": 13.399999618530273,
      "low": 13.09000015258789,
      "close": 13.270000457763672,
      "volume": 3001200
    },
    {
      "time": "2026-05-20",
      "open": 13.350000381469727,
      "high": 13.6899995803833,
      "low": 13.260000228881836,
      "close": 13.670000076293945,
      "volume": 4100900
    },
    {
      "time": "2026-05-21",
      "open": 13.550000190734863,
      "high": 13.720000267028809,
      "low": 13.5,
      "close": 13.59000015258789,
      "volume": 3182800
    },
    {
      "time": "2026-05-22",
      "open": 13.619999885559082,
      "high": 13.880000114440918,
      "low": 13.619999885559082,
      "close": 13.850000381469727,
      "volume": 2761100
    },
    {
      "time": "2026-05-26",
      "open": 14.010000228881836,
      "high": 14.399999618530273,
      "low": 14,
      "close": 14.029999732971191,
      "volume": 5085700
    },
    {
      "time": "2026-05-27",
      "open": 13.979999542236328,
      "high": 14.130000114440918,
      "low": 13.90999984741211,
      "close": 14,
      "volume": 3674100
    },
    {
      "time": "2026-05-28",
      "open": 13.949999809265137,
      "high": 14.210000038146973,
      "low": 13.880000114440918,
      "close": 14.170000076293945,
      "volume": 3127000
    },
    {
      "time": "2026-05-29",
      "open": 14.130000114440918,
      "high": 14.289999961853027,
      "low": 14.050000190734863,
      "close": 14.0600004196167,
      "volume": 2976900
    },
    {
      "time": "2026-06-01",
      "open": 13.90999984741211,
      "high": 14.039999961853027,
      "low": 13.770000457763672,
      "close": 13.779999732971191,
      "volume": 3645100
    },
    {
      "time": "2026-06-02",
      "open": 13.75,
      "high": 14.109999656677246,
      "low": 13.75,
      "close": 14.09000015258789,
      "volume": 2753000
    },
    {
      "time": "2026-06-03",
      "open": 14,
      "high": 14.079999923706055,
      "low": 13.699999809265137,
      "close": 13.770000457763672,
      "volume": 3372000
    },
    {
      "time": "2026-06-04",
      "open": 14,
      "high": 14.170000076293945,
      "low": 13.890000343322754,
      "close": 14.109999656677246,
      "volume": 4565100
    },
    {
      "time": "2026-06-05",
      "open": 14.0600004196167,
      "high": 14.170000076293945,
      "low": 13.890000343322754,
      "close": 14.020000457763672,
      "volume": 7478900
    },
    {
      "time": "2026-06-08",
      "open": 14.100000381469727,
      "high": 14.380000114440918,
      "low": 14.020000457763672,
      "close": 14.09000015258789,
      "volume": 4696400
    },
    {
      "time": "2026-06-09",
      "open": 14.229999542236328,
      "high": 14.65999984741211,
      "low": 14.170000076293945,
      "close": 14.229999542236328,
      "volume": 5815400
    },
    {
      "time": "2026-06-10",
      "open": 14.220000267028809,
      "high": 14.65999984741211,
      "low": 14.170000076293945,
      "close": 14.479999542236328,
      "volume": 4910800
    },
    {
      "time": "2026-06-11",
      "open": 14.579999923706055,
      "high": 14.670000076293945,
      "low": 14.399999618530273,
      "close": 14.539999961853027,
      "volume": 3659700
    },
    {
      "time": "2026-06-12",
      "open": 14.600000381469727,
      "high": 14.979999542236328,
      "low": 14.579999923706055,
      "close": 14.9399995803833,
      "volume": 5220400
    },
    {
      "time": "2026-06-15",
      "open": 15,
      "high": 15.239999771118164,
      "low": 14.949999809265137,
      "close": 15.069999694824219,
      "volume": 5856900
    },
    {
      "time": "2026-06-16",
      "open": 15.199999809265137,
      "high": 15.369999885559082,
      "low": 14.90999984741211,
      "close": 14.930000305175781,
      "volume": 4962100
    },
    {
      "time": "2026-06-17",
      "open": 14.930000305175781,
      "high": 15.25,
      "low": 14.420000076293945,
      "close": 14.600000381469727,
      "volume": 8342900
    },
    {
      "time": "2026-06-18",
      "open": 14.789999961853027,
      "high": 14.800000190734863,
      "low": 14.420000076293945,
      "close": 14.649999618530273,
      "volume": 8272900
    },
    {
      "time": "2026-06-22",
      "open": 14.75,
      "high": 15.069999694824219,
      "low": 14.720000267028809,
      "close": 15.029999732971191,
      "volume": 6614400
    },
    {
      "time": "2026-06-23",
      "open": 14.899999618530273,
      "high": 15.079999923706055,
      "low": 14.859999656677246,
      "close": 15.029999732971191,
      "volume": 6378500
    },
    {
      "time": "2026-06-24",
      "open": 15.0600004196167,
      "high": 15.1899995803833,
      "low": 14.930000305175781,
      "close": 15.079999923706055,
      "volume": 4832300
    },
    {
      "time": "2026-06-25",
      "open": 15.100000381469727,
      "high": 15.229999542236328,
      "low": 15.020000457763672,
      "close": 15.149999618530273,
      "volume": 5577500
    },
    {
      "time": "2026-06-26",
      "open": 15.170000076293945,
      "high": 15.3100004196167,
      "low": 15.020000457763672,
      "close": 15.279999732971191,
      "volume": 12029700
    },
    {
      "time": "2026-06-29",
      "open": 15.010000228881836,
      "high": 15.25,
      "low": 14.75,
      "close": 14.960000038146973,
      "volume": 8744500
    },
    {
      "time": "2026-06-30",
      "open": 14.890000343322754,
      "high": 15,
      "low": 14.819999694824219,
      "close": 14.9399995803833,
      "volume": 5078600
    },
    {
      "time": "2026-07-01",
      "open": 14.9399995803833,
      "high": 15.180000305175781,
      "low": 14.880000114440918,
      "close": 15,
      "volume": 4406300
    },
    {
      "time": "2026-07-02",
      "open": 15.079999923706055,
      "high": 15.119999885559082,
      "low": 14.529999732971191,
      "close": 14.59000015258789,
      "volume": 4194900
    },
    {
      "time": "2026-07-06",
      "open": 14.789999961853027,
      "high": 15,
      "low": 14.729999542236328,
      "close": 14.84000015258789,
      "volume": 5355200
    },
    {
      "time": "2026-07-07",
      "open": 15.039999961853027,
      "high": 15.09000015258789,
      "low": 14.739999771118164,
      "close": 14.75,
      "volume": 3526400
    },
    {
      "time": "2026-07-08",
      "open": 14.65999984741211,
      "high": 14.65999984741211,
      "low": 14.319999694824219,
      "close": 14.539999961853027,
      "volume": 3916300
    },
    {
      "time": "2026-07-09",
      "open": 14.600000381469727,
      "high": 14.779999732971191,
      "low": 14.539999961853027,
      "close": 14.770000457763672,
      "volume": 2985900
    },
    {
      "time": "2026-07-10",
      "open": 14.819999694824219,
      "high": 15.15999984741211,
      "low": 14.8100004196167,
      "close": 15.09000015258789,
      "volume": 2574000
    },
    {
      "time": "2026-07-13",
      "open": 15.149999618530273,
      "high": 15.180000305175781,
      "low": 14.869999885559082,
      "close": 14.880000114440918,
      "volume": 3294500
    },
    {
      "time": "2026-07-14",
      "open": 14.979999542236328,
      "high": 15.109999656677246,
      "low": 14.920000076293945,
      "close": 14.960000038146973,
      "volume": 2910900
    },
    {
      "time": "2026-07-15",
      "open": 15.010000228881836,
      "high": 15.270000457763672,
      "low": 14.9399995803833,
      "close": 15.010000228881836,
      "volume": 3069600
    },
    {
      "time": "2026-07-16",
      "open": 15,
      "high": 15.4399995803833,
      "low": 15,
      "close": 15.359999656677246,
      "volume": 3770600
    },
    {
      "time": "2026-07-17",
      "open": 15.15999984741211,
      "high": 15.199999809265137,
      "low": 14.800000190734863,
      "close": 14.899999618530273,
      "volume": 3553600
    },
    {
      "time": "2026-07-20",
      "open": 14.90999984741211,
      "high": 14.979999542236328,
      "low": 14.789999961853027,
      "close": 14.84000015258789,
      "volume": 3215100
    },
    {
      "time": "2026-07-21",
      "open": 14.829999923706055,
      "high": 14.859999656677246,
      "low": 14.609999656677246,
      "close": 14.829999923706055,
      "volume": 3171300
    },
    {
      "time": "2026-07-22",
      "open": 14.869999885559082,
      "high": 14.9399995803833,
      "low": 14.670000076293945,
      "close": 14.880000114440918,
      "volume": 3406900
    },
    {
      "time": "2026-07-23",
      "open": 14.630000114440918,
      "high": 14.710000038146973,
      "low": 14.520000457763672,
      "close": 14.710000038146973,
      "volume": 6348500
    },
    {
      "time": "2026-07-24",
      "open": 14.25,
      "high": 14.59000015258789,
      "low": 13.739999771118164,
      "close": 13.850000381469727,
      "volume": 11375147
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 12.040599975585938
    },
    {
      "time": "2025-10-06",
      "value": 12.054799976348876
    },
    {
      "time": "2025-10-07",
      "value": 12.068999977111817
    },
    {
      "time": "2025-10-08",
      "value": 12.071799983978272
    },
    {
      "time": "2025-10-09",
      "value": 12.082799987792969
    },
    {
      "time": "2025-10-10",
      "value": 12.084599990844726
    },
    {
      "time": "2025-10-13",
      "value": 12.092399997711182
    },
    {
      "time": "2025-10-14",
      "value": 12.108799991607667
    },
    {
      "time": "2025-10-15",
      "value": 12.123600006103516
    },
    {
      "time": "2025-10-16",
      "value": 12.120400009155274
    },
    {
      "time": "2025-10-17",
      "value": 12.118600006103515
    },
    {
      "time": "2025-10-20",
      "value": 12.118199996948242
    },
    {
      "time": "2025-10-21",
      "value": 12.116599998474122
    },
    {
      "time": "2025-10-22",
      "value": 12.111199989318848
    },
    {
      "time": "2025-10-23",
      "value": 12.102800006866454
    },
    {
      "time": "2025-10-24",
      "value": 12.105400009155273
    },
    {
      "time": "2025-10-27",
      "value": 12.104200019836426
    },
    {
      "time": "2025-10-28",
      "value": 12.09980001449585
    },
    {
      "time": "2025-10-29",
      "value": 12.088800010681153
    },
    {
      "time": "2025-10-30",
      "value": 12.072800006866455
    },
    {
      "time": "2025-10-31",
      "value": 12.065200004577637
    },
    {
      "time": "2025-11-03",
      "value": 12.03840000152588
    },
    {
      "time": "2025-11-04",
      "value": 12.007600002288818
    },
    {
      "time": "2025-11-05",
      "value": 11.968400001525879
    },
    {
      "time": "2025-11-06",
      "value": 11.92920000076294
    },
    {
      "time": "2025-11-07",
      "value": 11.891200008392333
    },
    {
      "time": "2025-11-10",
      "value": 11.854000015258789
    },
    {
      "time": "2025-11-11",
      "value": 11.81560001373291
    },
    {
      "time": "2025-11-12",
      "value": 11.77980001449585
    },
    {
      "time": "2025-11-13",
      "value": 11.74220001220703
    },
    {
      "time": "2025-11-14",
      "value": 11.706000003814697
    },
    {
      "time": "2025-11-17",
      "value": 11.662800006866455
    },
    {
      "time": "2025-11-18",
      "value": 11.627200012207032
    },
    {
      "time": "2025-11-19",
      "value": 11.593400020599365
    },
    {
      "time": "2025-11-20",
      "value": 11.556800022125245
    },
    {
      "time": "2025-11-21",
      "value": 11.53040002822876
    },
    {
      "time": "2025-11-24",
      "value": 11.510800018310547
    },
    {
      "time": "2025-11-25",
      "value": 11.51140001296997
    },
    {
      "time": "2025-11-26",
      "value": 11.51320001602173
    },
    {
      "time": "2025-11-28",
      "value": 11.50980001449585
    },
    {
      "time": "2025-12-01",
      "value": 11.514200019836426
    },
    {
      "time": "2025-12-02",
      "value": 11.52540002822876
    },
    {
      "time": "2025-12-03",
      "value": 11.546800022125245
    },
    {
      "time": "2025-12-04",
      "value": 11.566400032043457
    },
    {
      "time": "2025-12-05",
      "value": 11.589400024414063
    },
    {
      "time": "2025-12-08",
      "value": 11.615400028228759
    },
    {
      "time": "2025-12-09",
      "value": 11.639200019836426
    },
    {
      "time": "2025-12-10",
      "value": 11.668800010681153
    },
    {
      "time": "2025-12-11",
      "value": 11.695800018310546
    },
    {
      "time": "2025-12-12",
      "value": 11.720000019073487
    },
    {
      "time": "2025-12-15",
      "value": 11.74140001296997
    },
    {
      "time": "2025-12-16",
      "value": 11.758000011444091
    },
    {
      "time": "2025-12-17",
      "value": 11.780400009155274
    },
    {
      "time": "2025-12-18",
      "value": 11.81079999923706
    },
    {
      "time": "2025-12-19",
      "value": 11.83920000076294
    },
    {
      "time": "2025-12-22",
      "value": 11.874799995422363
    },
    {
      "time": "2025-12-23",
      "value": 11.900999984741212
    },
    {
      "time": "2025-12-24",
      "value": 11.917199993133545
    },
    {
      "time": "2025-12-26",
      "value": 11.933999996185303
    },
    {
      "time": "2025-12-29",
      "value": 11.965599994659424
    },
    {
      "time": "2025-12-30",
      "value": 11.992800006866455
    },
    {
      "time": "2025-12-31",
      "value": 12.013800010681152
    },
    {
      "time": "2026-01-02",
      "value": 12.034200019836426
    },
    {
      "time": "2026-01-05",
      "value": 12.052600021362304
    },
    {
      "time": "2026-01-06",
      "value": 12.067200012207032
    },
    {
      "time": "2026-01-07",
      "value": 12.076000022888184
    },
    {
      "time": "2026-01-08",
      "value": 12.101000022888183
    },
    {
      "time": "2026-01-09",
      "value": 12.12700002670288
    },
    {
      "time": "2026-01-12",
      "value": 12.151800041198731
    },
    {
      "time": "2026-01-13",
      "value": 12.18400005340576
    },
    {
      "time": "2026-01-14",
      "value": 12.212800045013427
    },
    {
      "time": "2026-01-15",
      "value": 12.24680004119873
    },
    {
      "time": "2026-01-16",
      "value": 12.284400024414062
    },
    {
      "time": "2026-01-20",
      "value": 12.316400032043457
    },
    {
      "time": "2026-01-21",
      "value": 12.363400039672852
    },
    {
      "time": "2026-01-22",
      "value": 12.411400032043456
    },
    {
      "time": "2026-01-23",
      "value": 12.45040002822876
    },
    {
      "time": "2026-01-26",
      "value": 12.49200002670288
    },
    {
      "time": "2026-01-27",
      "value": 12.532800025939942
    },
    {
      "time": "2026-01-28",
      "value": 12.570200023651124
    },
    {
      "time": "2026-01-29",
      "value": 12.61780002593994
    },
    {
      "time": "2026-01-30",
      "value": 12.667800025939941
    },
    {
      "time": "2026-02-02",
      "value": 12.72120002746582
    },
    {
      "time": "2026-02-03",
      "value": 12.782000026702882
    },
    {
      "time": "2026-02-04",
      "value": 12.843600025177002
    },
    {
      "time": "2026-02-05",
      "value": 12.89480001449585
    },
    {
      "time": "2026-02-06",
      "value": 12.952800025939942
    },
    {
      "time": "2026-02-09",
      "value": 12.994200019836425
    },
    {
      "time": "2026-02-10",
      "value": 13.033000011444091
    },
    {
      "time": "2026-02-11",
      "value": 13.067400016784667
    },
    {
      "time": "2026-02-12",
      "value": 13.095600013732911
    },
    {
      "time": "2026-02-13",
      "value": 13.12980001449585
    },
    {
      "time": "2026-02-17",
      "value": 13.157000026702882
    },
    {
      "time": "2026-02-18",
      "value": 13.172800025939942
    },
    {
      "time": "2026-02-19",
      "value": 13.186000022888184
    },
    {
      "time": "2026-02-20",
      "value": 13.207200012207032
    },
    {
      "time": "2026-02-23",
      "value": 13.224200019836426
    },
    {
      "time": "2026-02-24",
      "value": 13.23540002822876
    },
    {
      "time": "2026-02-25",
      "value": 13.246400012969971
    },
    {
      "time": "2026-02-26",
      "value": 13.260000019073486
    },
    {
      "time": "2026-02-27",
      "value": 13.252000007629395
    },
    {
      "time": "2026-03-02",
      "value": 13.251000003814697
    },
    {
      "time": "2026-03-03",
      "value": 13.24480001449585
    },
    {
      "time": "2026-03-04",
      "value": 13.235200023651123
    },
    {
      "time": "2026-03-05",
      "value": 13.223200016021728
    },
    {
      "time": "2026-03-06",
      "value": 13.212000026702881
    },
    {
      "time": "2026-03-09",
      "value": 13.204600028991699
    },
    {
      "time": "2026-03-10",
      "value": 13.197600021362305
    },
    {
      "time": "2026-03-11",
      "value": 13.18980001449585
    },
    {
      "time": "2026-03-12",
      "value": 13.180200004577637
    },
    {
      "time": "2026-03-13",
      "value": 13.171399993896484
    },
    {
      "time": "2026-03-16",
      "value": 13.16859998703003
    },
    {
      "time": "2026-03-17",
      "value": 13.168199977874757
    },
    {
      "time": "2026-03-18",
      "value": 13.166999969482422
    },
    {
      "time": "2026-03-19",
      "value": 13.171399974822998
    },
    {
      "time": "2026-03-20",
      "value": 13.165999965667725
    },
    {
      "time": "2026-03-23",
      "value": 13.155999965667725
    },
    {
      "time": "2026-03-24",
      "value": 13.15799997329712
    },
    {
      "time": "2026-03-25",
      "value": 13.16799997329712
    },
    {
      "time": "2026-03-26",
      "value": 13.176399955749512
    },
    {
      "time": "2026-03-27",
      "value": 13.180199966430663
    },
    {
      "time": "2026-03-30",
      "value": 13.177799968719482
    },
    {
      "time": "2026-03-31",
      "value": 13.183199977874756
    },
    {
      "time": "2026-04-01",
      "value": 13.197799968719483
    },
    {
      "time": "2026-04-02",
      "value": 13.20239995956421
    },
    {
      "time": "2026-04-06",
      "value": 13.20819995880127
    },
    {
      "time": "2026-04-07",
      "value": 13.222999954223633
    },
    {
      "time": "2026-04-08",
      "value": 13.241999950408935
    },
    {
      "time": "2026-04-09",
      "value": 13.262999954223632
    },
    {
      "time": "2026-04-10",
      "value": 13.284999961853027
    },
    {
      "time": "2026-04-13",
      "value": 13.29559995651245
    },
    {
      "time": "2026-04-14",
      "value": 13.31259994506836
    },
    {
      "time": "2026-04-15",
      "value": 13.325199947357177
    },
    {
      "time": "2026-04-16",
      "value": 13.330799942016602
    },
    {
      "time": "2026-04-17",
      "value": 13.34359992980957
    },
    {
      "time": "2026-04-20",
      "value": 13.361599941253662
    },
    {
      "time": "2026-04-21",
      "value": 13.36439992904663
    },
    {
      "time": "2026-04-22",
      "value": 13.364999923706055
    },
    {
      "time": "2026-04-23",
      "value": 13.369799938201904
    },
    {
      "time": "2026-04-24",
      "value": 13.371199932098389
    },
    {
      "time": "2026-04-27",
      "value": 13.374799938201905
    },
    {
      "time": "2026-04-28",
      "value": 13.371399936676026
    },
    {
      "time": "2026-04-29",
      "value": 13.365599937438965
    },
    {
      "time": "2026-04-30",
      "value": 13.37499994277954
    },
    {
      "time": "2026-05-01",
      "value": 13.386599941253662
    },
    {
      "time": "2026-05-04",
      "value": 13.38499994277954
    },
    {
      "time": "2026-05-05",
      "value": 13.39199993133545
    },
    {
      "time": "2026-05-06",
      "value": 13.40779993057251
    },
    {
      "time": "2026-05-07",
      "value": 13.421399936676025
    },
    {
      "time": "2026-05-08",
      "value": 13.435999927520752
    },
    {
      "time": "2026-05-11",
      "value": 13.463199939727783
    },
    {
      "time": "2026-05-12",
      "value": 13.48339994430542
    },
    {
      "time": "2026-05-13",
      "value": 13.499799938201905
    },
    {
      "time": "2026-05-14",
      "value": 13.513799934387206
    },
    {
      "time": "2026-05-15",
      "value": 13.522599925994873
    },
    {
      "time": "2026-05-18",
      "value": 13.537399921417236
    },
    {
      "time": "2026-05-19",
      "value": 13.552199935913086
    },
    {
      "time": "2026-05-20",
      "value": 13.575599937438964
    },
    {
      "time": "2026-05-21",
      "value": 13.599799938201905
    },
    {
      "time": "2026-05-22",
      "value": 13.631999950408936
    },
    {
      "time": "2026-05-26",
      "value": 13.668599948883056
    },
    {
      "time": "2026-05-27",
      "value": 13.699599952697755
    },
    {
      "time": "2026-05-28",
      "value": 13.732399959564209
    },
    {
      "time": "2026-05-29",
      "value": 13.766399974822997
    },
    {
      "time": "2026-06-01",
      "value": 13.791799964904785
    },
    {
      "time": "2026-06-02",
      "value": 13.82799997329712
    },
    {
      "time": "2026-06-03",
      "value": 13.850799980163574
    },
    {
      "time": "2026-06-04",
      "value": 13.870199966430665
    },
    {
      "time": "2026-06-05",
      "value": 13.885199966430664
    },
    {
      "time": "2026-06-08",
      "value": 13.902399978637696
    },
    {
      "time": "2026-06-09",
      "value": 13.925999965667724
    },
    {
      "time": "2026-06-10",
      "value": 13.95819995880127
    },
    {
      "time": "2026-06-11",
      "value": 13.985599956512452
    },
    {
      "time": "2026-06-12",
      "value": 14.016999950408936
    },
    {
      "time": "2026-06-15",
      "value": 14.048799953460694
    },
    {
      "time": "2026-06-16",
      "value": 14.075999965667725
    },
    {
      "time": "2026-06-17",
      "value": 14.094999980926513
    },
    {
      "time": "2026-06-18",
      "value": 14.109199981689454
    },
    {
      "time": "2026-06-22",
      "value": 14.127199974060058
    },
    {
      "time": "2026-06-23",
      "value": 14.146999969482422
    },
    {
      "time": "2026-06-24",
      "value": 14.16719997406006
    },
    {
      "time": "2026-06-25",
      "value": 14.188799972534179
    },
    {
      "time": "2026-06-26",
      "value": 14.211799964904785
    },
    {
      "time": "2026-06-29",
      "value": 14.225999965667725
    },
    {
      "time": "2026-06-30",
      "value": 14.231799964904786
    },
    {
      "time": "2026-07-01",
      "value": 14.235599956512452
    },
    {
      "time": "2026-07-02",
      "value": 14.239199962615967
    },
    {
      "time": "2026-07-06",
      "value": 14.251399974822998
    },
    {
      "time": "2026-07-07",
      "value": 14.259399967193604
    },
    {
      "time": "2026-07-08",
      "value": 14.26959997177124
    },
    {
      "time": "2026-07-09",
      "value": 14.284999980926514
    },
    {
      "time": "2026-07-10",
      "value": 14.306599979400636
    },
    {
      "time": "2026-07-13",
      "value": 14.32799997329712
    },
    {
      "time": "2026-07-14",
      "value": 14.347799968719482
    },
    {
      "time": "2026-07-15",
      "value": 14.369199981689453
    },
    {
      "time": "2026-07-16",
      "value": 14.399199981689453
    },
    {
      "time": "2026-07-17",
      "value": 14.419199981689452
    },
    {
      "time": "2026-07-20",
      "value": 14.428399982452392
    },
    {
      "time": "2026-07-21",
      "value": 14.439199981689454
    },
    {
      "time": "2026-07-22",
      "value": 14.451199989318848
    },
    {
      "time": "2026-07-23",
      "value": 14.46439998626709
    },
    {
      "time": "2026-07-24",
      "value": 14.46359998703003
    }
  ],
  "analysis": null
}