{
  "ok": true,
  "cached": false,
  "ticker": "FULT",
  "price": 24.57,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-23",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-17",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-17",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Fulton Financial Corp (FULT) Q2 2026 Earnings Call Highlights: Record Earnings and Strategic ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fulton-financial-corp-fult-q2-010221911.html",
      "published": "2026-07-25"
    },
    {
      "title": "FULT Q2 Deep Dive: Blue Foundry Integration Drives Growth, Margin Stability Remains Focus",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fult-q2-deep-dive-blue-211308328.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fulton Financial Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/3d2d3e17-2131-3d83-bf3b-5cf2b70b9f44/fulton-financial-q2-earnings.html",
      "published": "2026-07-23"
    },
    {
      "title": "Fulton Financial Corporation Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/68979aee-ebc4-3332-9411-4b30f5f68d9c/fulton-financial-corporation.html",
      "published": "2026-07-23"
    },
    {
      "title": "Fulton Financial (FULT) Reports Q2 Earnings: What Key Metrics Have to Say",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fulton-financial-fult-reports-q2-230003200.html",
      "published": "2026-07-22"
    },
    {
      "title": "Fulton Financial (FULT) Surpasses Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fulton-financial-fult-surpasses-q2-215505601.html",
      "published": "2026-07-22"
    },
    {
      "title": "Fulton Financial’s (NASDAQ:FULT) Q2 CY2026 Sales Top Estimates",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fulton-financial-nasdaq-fult-q2-211654952.html",
      "published": "2026-07-22"
    },
    {
      "title": "Fulton Financial Q2 Operating Earnings, Revenue Rise",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fulton-financial-q2-operating-earnings-205926280.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 18.65999984741211,
      "high": 18.719999313354492,
      "low": 18.360000610351562,
      "close": 18.600000381469727,
      "volume": 1395100
    },
    {
      "time": "2025-07-28",
      "open": 18.600000381469727,
      "high": 18.719999313354492,
      "low": 18.549999237060547,
      "close": 18.6200008392334,
      "volume": 1142200
    },
    {
      "time": "2025-07-29",
      "open": 18.75,
      "high": 18.760000228881836,
      "low": 18.3700008392334,
      "close": 18.43000030517578,
      "volume": 835900
    },
    {
      "time": "2025-07-30",
      "open": 18.489999771118164,
      "high": 18.59000015258789,
      "low": 18.049999237060547,
      "close": 18.139999389648438,
      "volume": 1123300
    },
    {
      "time": "2025-07-31",
      "open": 18.010000228881836,
      "high": 18.100000381469727,
      "low": 17.860000610351562,
      "close": 17.950000762939453,
      "volume": 1518400
    },
    {
      "time": "2025-08-01",
      "open": 17.670000076293945,
      "high": 17.770000457763672,
      "low": 17.270000457763672,
      "close": 17.6200008392334,
      "volume": 2415600
    },
    {
      "time": "2025-08-04",
      "open": 17.600000381469727,
      "high": 18.020000457763672,
      "low": 17.43000030517578,
      "close": 17.760000228881836,
      "volume": 2760100
    },
    {
      "time": "2025-08-05",
      "open": 17.81999969482422,
      "high": 17.899999618530273,
      "low": 17.350000381469727,
      "close": 17.719999313354492,
      "volume": 2139400
    },
    {
      "time": "2025-08-06",
      "open": 17.790000915527344,
      "high": 17.850000381469727,
      "low": 17.56999969482422,
      "close": 17.56999969482422,
      "volume": 1407800
    },
    {
      "time": "2025-08-07",
      "open": 17.799999237060547,
      "high": 17.8799991607666,
      "low": 17.489999771118164,
      "close": 17.6200008392334,
      "volume": 1586000
    },
    {
      "time": "2025-08-08",
      "open": 17.799999237060547,
      "high": 17.850000381469727,
      "low": 17.6200008392334,
      "close": 17.790000915527344,
      "volume": 903200
    },
    {
      "time": "2025-08-11",
      "open": 17.829999923706055,
      "high": 17.889999389648438,
      "low": 17.68000030517578,
      "close": 17.81999969482422,
      "volume": 1542100
    },
    {
      "time": "2025-08-12",
      "open": 17.969999313354492,
      "high": 18.510000228881836,
      "low": 17.920000076293945,
      "close": 18.479999542236328,
      "volume": 1584600
    },
    {
      "time": "2025-08-13",
      "open": 18.610000610351562,
      "high": 18.739999771118164,
      "low": 18.469999313354492,
      "close": 18.719999313354492,
      "volume": 1779400
    },
    {
      "time": "2025-08-14",
      "open": 18.459999084472656,
      "high": 18.809999465942383,
      "low": 18.43000030517578,
      "close": 18.780000686645508,
      "volume": 1118900
    },
    {
      "time": "2025-08-15",
      "open": 18.850000381469727,
      "high": 18.850000381469727,
      "low": 18.440000534057617,
      "close": 18.510000228881836,
      "volume": 3164400
    },
    {
      "time": "2025-08-18",
      "open": 18.459999084472656,
      "high": 18.59000015258789,
      "low": 18.3799991607666,
      "close": 18.579999923706055,
      "volume": 918700
    },
    {
      "time": "2025-08-19",
      "open": 18.540000915527344,
      "high": 18.790000915527344,
      "low": 18.520000457763672,
      "close": 18.610000610351562,
      "volume": 1269900
    },
    {
      "time": "2025-08-20",
      "open": 18.6299991607666,
      "high": 18.729999542236328,
      "low": 18.479999542236328,
      "close": 18.600000381469727,
      "volume": 819800
    },
    {
      "time": "2025-08-21",
      "open": 18.469999313354492,
      "high": 18.59000015258789,
      "low": 18.43000030517578,
      "close": 18.489999771118164,
      "volume": 1060700
    },
    {
      "time": "2025-08-22",
      "open": 18.600000381469727,
      "high": 19.700000762939453,
      "low": 18.549999237060547,
      "close": 19.639999389648438,
      "volume": 1843500
    },
    {
      "time": "2025-08-25",
      "open": 19.579999923706055,
      "high": 19.690000534057617,
      "low": 19.260000228881836,
      "close": 19.6299991607666,
      "volume": 1437900
    },
    {
      "time": "2025-08-26",
      "open": 19.540000915527344,
      "high": 19.899999618530273,
      "low": 19.540000915527344,
      "close": 19.760000228881836,
      "volume": 1545600
    },
    {
      "time": "2025-08-27",
      "open": 19.719999313354492,
      "high": 19.989999771118164,
      "low": 19.65999984741211,
      "close": 19.860000610351562,
      "volume": 1392600
    },
    {
      "time": "2025-08-28",
      "open": 19.90999984741211,
      "high": 19.90999984741211,
      "low": 19.600000381469727,
      "close": 19.670000076293945,
      "volume": 1202000
    },
    {
      "time": "2025-08-29",
      "open": 19.65999984741211,
      "high": 19.829999923706055,
      "low": 19.610000610351562,
      "close": 19.65999984741211,
      "volume": 1170200
    },
    {
      "time": "2025-09-02",
      "open": 19.40999984741211,
      "high": 19.530000686645508,
      "low": 19.25,
      "close": 19.440000534057617,
      "volume": 941900
    },
    {
      "time": "2025-09-03",
      "open": 19.350000381469727,
      "high": 19.65999984741211,
      "low": 19.270000457763672,
      "close": 19.450000762939453,
      "volume": 1034000
    },
    {
      "time": "2025-09-04",
      "open": 19.59000015258789,
      "high": 19.719999313354492,
      "low": 19.350000381469727,
      "close": 19.719999313354492,
      "volume": 951700
    },
    {
      "time": "2025-09-05",
      "open": 19.780000686645508,
      "high": 19.93000030517578,
      "low": 19.270000457763672,
      "close": 19.3799991607666,
      "volume": 1156300
    },
    {
      "time": "2025-09-08",
      "open": 19.389999389648438,
      "high": 19.510000228881836,
      "low": 19.110000610351562,
      "close": 19.43000030517578,
      "volume": 1457100
    },
    {
      "time": "2025-09-09",
      "open": 19.43000030517578,
      "high": 19.559999465942383,
      "low": 19.190000534057617,
      "close": 19.239999771118164,
      "volume": 1005300
    },
    {
      "time": "2025-09-10",
      "open": 19.260000228881836,
      "high": 19.440000534057617,
      "low": 19.139999389648438,
      "close": 19.270000457763672,
      "volume": 1356500
    },
    {
      "time": "2025-09-11",
      "open": 19.229999542236328,
      "high": 19.420000076293945,
      "low": 19.18000030517578,
      "close": 19.350000381469727,
      "volume": 1417300
    },
    {
      "time": "2025-09-12",
      "open": 19.31999969482422,
      "high": 19.520000457763672,
      "low": 19.139999389648438,
      "close": 19.420000076293945,
      "volume": 1151400
    },
    {
      "time": "2025-09-15",
      "open": 19.450000762939453,
      "high": 19.510000228881836,
      "low": 19.040000915527344,
      "close": 19.06999969482422,
      "volume": 1051500
    },
    {
      "time": "2025-09-16",
      "open": 19.110000610351562,
      "high": 19.110000610351562,
      "low": 18.65999984741211,
      "close": 18.809999465942383,
      "volume": 1536300
    },
    {
      "time": "2025-09-17",
      "open": 18.8700008392334,
      "high": 19.399999618530273,
      "low": 18.809999465942383,
      "close": 19.059999465942383,
      "volume": 2097700
    },
    {
      "time": "2025-09-18",
      "open": 19.190000534057617,
      "high": 19.520000457763672,
      "low": 19.020000457763672,
      "close": 19.469999313354492,
      "volume": 1403500
    },
    {
      "time": "2025-09-19",
      "open": 19.450000762939453,
      "high": 19.450000762939453,
      "low": 19.110000610351562,
      "close": 19.3799991607666,
      "volume": 4244800
    },
    {
      "time": "2025-09-22",
      "open": 19.219999313354492,
      "high": 19.389999389648438,
      "low": 18.940000534057617,
      "close": 19.1200008392334,
      "volume": 1125700
    },
    {
      "time": "2025-09-23",
      "open": 19.18000030517578,
      "high": 19.479999542236328,
      "low": 18.889999389648438,
      "close": 18.90999984741211,
      "volume": 1657800
    },
    {
      "time": "2025-09-24",
      "open": 18.989999771118164,
      "high": 19.09000015258789,
      "low": 18.719999313354492,
      "close": 18.75,
      "volume": 1273000
    },
    {
      "time": "2025-09-25",
      "open": 18.709999084472656,
      "high": 18.81999969482422,
      "low": 18.579999923706055,
      "close": 18.799999237060547,
      "volume": 1335300
    },
    {
      "time": "2025-09-26",
      "open": 18.8700008392334,
      "high": 19.010000228881836,
      "low": 18.75,
      "close": 18.889999389648438,
      "volume": 835900
    },
    {
      "time": "2025-09-29",
      "open": 18.93000030517578,
      "high": 18.93000030517578,
      "low": 18.610000610351562,
      "close": 18.729999542236328,
      "volume": 1122300
    },
    {
      "time": "2025-09-30",
      "open": 18.670000076293945,
      "high": 18.850000381469727,
      "low": 18.360000610351562,
      "close": 18.6299991607666,
      "volume": 1001500
    },
    {
      "time": "2025-10-01",
      "open": 18.309999465942383,
      "high": 18.440000534057617,
      "low": 18.139999389648438,
      "close": 18.229999542236328,
      "volume": 1196000
    },
    {
      "time": "2025-10-02",
      "open": 18.229999542236328,
      "high": 18.329999923706055,
      "low": 18.020000457763672,
      "close": 18.229999542236328,
      "volume": 1046200
    },
    {
      "time": "2025-10-03",
      "open": 18.229999542236328,
      "high": 18.59000015258789,
      "low": 18.229999542236328,
      "close": 18.350000381469727,
      "volume": 1271800
    },
    {
      "time": "2025-10-06",
      "open": 18.489999771118164,
      "high": 18.809999465942383,
      "low": 18.309999465942383,
      "close": 18.690000534057617,
      "volume": 1559400
    },
    {
      "time": "2025-10-07",
      "open": 18.979999542236328,
      "high": 18.979999542236328,
      "low": 18.479999542236328,
      "close": 18.510000228881836,
      "volume": 1556000
    },
    {
      "time": "2025-10-08",
      "open": 18.579999923706055,
      "high": 18.690000534057617,
      "low": 18.329999923706055,
      "close": 18.510000228881836,
      "volume": 1484500
    },
    {
      "time": "2025-10-09",
      "open": 18.520000457763672,
      "high": 18.520000457763672,
      "low": 18.15999984741211,
      "close": 18.329999923706055,
      "volume": 1123200
    },
    {
      "time": "2025-10-10",
      "open": 18.459999084472656,
      "high": 18.530000686645508,
      "low": 17.270000457763672,
      "close": 17.309999465942383,
      "volume": 2385100
    },
    {
      "time": "2025-10-13",
      "open": 17.56999969482422,
      "high": 17.68000030517578,
      "low": 17.360000610351562,
      "close": 17.65999984741211,
      "volume": 1409200
    },
    {
      "time": "2025-10-14",
      "open": 17.549999237060547,
      "high": 18.40999984741211,
      "low": 17.549999237060547,
      "close": 18.229999542236328,
      "volume": 1743400
    },
    {
      "time": "2025-10-15",
      "open": 18.329999923706055,
      "high": 18.489999771118164,
      "low": 17.670000076293945,
      "close": 17.719999313354492,
      "volume": 1667900
    },
    {
      "time": "2025-10-16",
      "open": 17.6299991607666,
      "high": 17.760000228881836,
      "low": 16.600000381469727,
      "close": 16.790000915527344,
      "volume": 2540900
    },
    {
      "time": "2025-10-17",
      "open": 17.010000228881836,
      "high": 17.1200008392334,
      "low": 16.860000610351562,
      "close": 17.09000015258789,
      "volume": 2779900
    },
    {
      "time": "2025-10-20",
      "open": 17.229999542236328,
      "high": 17.700000762939453,
      "low": 17.139999389648438,
      "close": 17.649999618530273,
      "volume": 1861300
    },
    {
      "time": "2025-10-21",
      "open": 17.579999923706055,
      "high": 18,
      "low": 17.540000915527344,
      "close": 17.8799991607666,
      "volume": 3356300
    },
    {
      "time": "2025-10-22",
      "open": 17.700000762939453,
      "high": 17.979999542236328,
      "low": 17.450000762939453,
      "close": 17.6299991607666,
      "volume": 3682300
    },
    {
      "time": "2025-10-23",
      "open": 17.6299991607666,
      "high": 17.8799991607666,
      "low": 17.469999313354492,
      "close": 17.68000030517578,
      "volume": 2061900
    },
    {
      "time": "2025-10-24",
      "open": 17.860000610351562,
      "high": 18.219999313354492,
      "low": 17.81999969482422,
      "close": 18.020000457763672,
      "volume": 1856100
    },
    {
      "time": "2025-10-27",
      "open": 18.09000015258789,
      "high": 18.18000030517578,
      "low": 17.90999984741211,
      "close": 17.959999084472656,
      "volume": 1103300
    },
    {
      "time": "2025-10-28",
      "open": 17.899999618530273,
      "high": 18.030000686645508,
      "low": 17.729999542236328,
      "close": 17.969999313354492,
      "volume": 1115200
    },
    {
      "time": "2025-10-29",
      "open": 17.940000534057617,
      "high": 18.049999237060547,
      "low": 17.3799991607666,
      "close": 17.510000228881836,
      "volume": 1474700
    },
    {
      "time": "2025-10-30",
      "open": 17.459999084472656,
      "high": 17.81999969482422,
      "low": 17.459999084472656,
      "close": 17.489999771118164,
      "volume": 1417000
    },
    {
      "time": "2025-10-31",
      "open": 17.389999389648438,
      "high": 17.479999542236328,
      "low": 17.219999313354492,
      "close": 17.3700008392334,
      "volume": 1998100
    },
    {
      "time": "2025-11-03",
      "open": 17.3700008392334,
      "high": 17.540000915527344,
      "low": 17.079999923706055,
      "close": 17.540000915527344,
      "volume": 1353100
    },
    {
      "time": "2025-11-04",
      "open": 17.459999084472656,
      "high": 17.479999542236328,
      "low": 17.239999771118164,
      "close": 17.329999923706055,
      "volume": 1646200
    },
    {
      "time": "2025-11-05",
      "open": 17.450000762939453,
      "high": 17.760000228881836,
      "low": 17.260000228881836,
      "close": 17.610000610351562,
      "volume": 1223500
    },
    {
      "time": "2025-11-06",
      "open": 17.540000915527344,
      "high": 17.709999084472656,
      "low": 17.270000457763672,
      "close": 17.3700008392334,
      "volume": 1439600
    },
    {
      "time": "2025-11-07",
      "open": 17.360000610351562,
      "high": 17.639999389648438,
      "low": 17.190000534057617,
      "close": 17.6299991607666,
      "volume": 1274100
    },
    {
      "time": "2025-11-10",
      "open": 17.68000030517578,
      "high": 17.799999237060547,
      "low": 17.479999542236328,
      "close": 17.690000534057617,
      "volume": 955000
    },
    {
      "time": "2025-11-11",
      "open": 17.760000228881836,
      "high": 17.93000030517578,
      "low": 17.600000381469727,
      "close": 17.809999465942383,
      "volume": 783400
    },
    {
      "time": "2025-11-12",
      "open": 17.84000015258789,
      "high": 18.079999923706055,
      "low": 17.729999542236328,
      "close": 17.760000228881836,
      "volume": 1606900
    },
    {
      "time": "2025-11-13",
      "open": 17.65999984741211,
      "high": 17.8700008392334,
      "low": 17.530000686645508,
      "close": 17.649999618530273,
      "volume": 1082800
    },
    {
      "time": "2025-11-14",
      "open": 17.540000915527344,
      "high": 17.81999969482422,
      "low": 17.389999389648438,
      "close": 17.780000686645508,
      "volume": 1125000
    },
    {
      "time": "2025-11-17",
      "open": 17.780000686645508,
      "high": 17.780000686645508,
      "low": 17.010000228881836,
      "close": 17.030000686645508,
      "volume": 1152600
    },
    {
      "time": "2025-11-18",
      "open": 17,
      "high": 17.3700008392334,
      "low": 16.90999984741211,
      "close": 17.25,
      "volume": 1025400
    },
    {
      "time": "2025-11-19",
      "open": 17.25,
      "high": 17.440000534057617,
      "low": 17.18000030517578,
      "close": 17.399999618530273,
      "volume": 1350400
    },
    {
      "time": "2025-11-20",
      "open": 17.56999969482422,
      "high": 17.75,
      "low": 17.219999313354492,
      "close": 17.270000457763672,
      "volume": 1278200
    },
    {
      "time": "2025-11-21",
      "open": 17.31999969482422,
      "high": 18.18000030517578,
      "low": 17.31999969482422,
      "close": 17.959999084472656,
      "volume": 1656500
    },
    {
      "time": "2025-11-24",
      "open": 17.360000610351562,
      "high": 17.860000610351562,
      "low": 17.049999237060547,
      "close": 17.75,
      "volume": 3348400
    },
    {
      "time": "2025-11-25",
      "open": 17.93000030517578,
      "high": 18.510000228881836,
      "low": 17.850000381469727,
      "close": 18.290000915527344,
      "volume": 2195600
    },
    {
      "time": "2025-11-26",
      "open": 18.34000015258789,
      "high": 18.43000030517578,
      "low": 18.229999542236328,
      "close": 18.25,
      "volume": 2213000
    },
    {
      "time": "2025-11-28",
      "open": 18.299999237060547,
      "high": 18.350000381469727,
      "low": 18.100000381469727,
      "close": 18.149999618530273,
      "volume": 734100
    },
    {
      "time": "2025-12-01",
      "open": 18.049999237060547,
      "high": 18.479999542236328,
      "low": 18.049999237060547,
      "close": 18.389999389648438,
      "volume": 1750400
    },
    {
      "time": "2025-12-02",
      "open": 18.469999313354492,
      "high": 18.510000228881836,
      "low": 18.209999084472656,
      "close": 18.299999237060547,
      "volume": 1719400
    },
    {
      "time": "2025-12-03",
      "open": 18.280000686645508,
      "high": 18.790000915527344,
      "low": 18.270000457763672,
      "close": 18.75,
      "volume": 1974400
    },
    {
      "time": "2025-12-04",
      "open": 18.75,
      "high": 19.049999237060547,
      "low": 18.68000030517578,
      "close": 18.959999084472656,
      "volume": 1454700
    },
    {
      "time": "2025-12-05",
      "open": 18.940000534057617,
      "high": 19.09000015258789,
      "low": 18.860000610351562,
      "close": 19,
      "volume": 1258900
    },
    {
      "time": "2025-12-08",
      "open": 19.079999923706055,
      "high": 19.420000076293945,
      "low": 19,
      "close": 19.1299991607666,
      "volume": 2060500
    },
    {
      "time": "2025-12-09",
      "open": 19.1200008392334,
      "high": 19.34000015258789,
      "low": 18.93000030517578,
      "close": 18.959999084472656,
      "volume": 1222400
    },
    {
      "time": "2025-12-10",
      "open": 18.989999771118164,
      "high": 19.989999771118164,
      "low": 18.989999771118164,
      "close": 19.850000381469727,
      "volume": 2010700
    },
    {
      "time": "2025-12-11",
      "open": 19.799999237060547,
      "high": 20.149999618530273,
      "low": 19.799999237060547,
      "close": 19.959999084472656,
      "volume": 1661500
    },
    {
      "time": "2025-12-12",
      "open": 20.06999969482422,
      "high": 20.09000015258789,
      "low": 19.739999771118164,
      "close": 19.8799991607666,
      "volume": 1370300
    },
    {
      "time": "2025-12-15",
      "open": 20.09000015258789,
      "high": 20.149999618530273,
      "low": 19.799999237060547,
      "close": 19.90999984741211,
      "volume": 1450300
    },
    {
      "time": "2025-12-16",
      "open": 19.889999389648438,
      "high": 20.010000228881836,
      "low": 19.760000228881836,
      "close": 19.90999984741211,
      "volume": 1901100
    },
    {
      "time": "2025-12-17",
      "open": 20.190000534057617,
      "high": 20.770000457763672,
      "low": 20.059999465942383,
      "close": 20.3700008392334,
      "volume": 4555900
    },
    {
      "time": "2025-12-18",
      "open": 20.5,
      "high": 20.639999389648438,
      "low": 20.360000610351562,
      "close": 20.43000030517578,
      "volume": 2144700
    },
    {
      "time": "2025-12-19",
      "open": 20.309999465942383,
      "high": 20.489999771118164,
      "low": 20.09000015258789,
      "close": 20.190000534057617,
      "volume": 5532200
    },
    {
      "time": "2025-12-22",
      "open": 20.190000534057617,
      "high": 20.43000030517578,
      "low": 20.110000610351562,
      "close": 20.229999542236328,
      "volume": 1213900
    },
    {
      "time": "2025-12-23",
      "open": 20.209999084472656,
      "high": 20.280000686645508,
      "low": 20.040000915527344,
      "close": 20.139999389648438,
      "volume": 1270500
    },
    {
      "time": "2025-12-24",
      "open": 20.149999618530273,
      "high": 20.229999542236328,
      "low": 20.059999465942383,
      "close": 20.190000534057617,
      "volume": 1360900
    },
    {
      "time": "2025-12-26",
      "open": 20.139999389648438,
      "high": 20.229999542236328,
      "low": 19.90999984741211,
      "close": 20.06999969482422,
      "volume": 1045100
    },
    {
      "time": "2025-12-29",
      "open": 20.09000015258789,
      "high": 20.1299991607666,
      "low": 19.799999237060547,
      "close": 19.81999969482422,
      "volume": 870000
    },
    {
      "time": "2025-12-30",
      "open": 19.780000686645508,
      "high": 19.84000015258789,
      "low": 19.639999389648438,
      "close": 19.700000762939453,
      "volume": 1167300
    },
    {
      "time": "2025-12-31",
      "open": 19.56999969482422,
      "high": 19.59000015258789,
      "low": 19.309999465942383,
      "close": 19.329999923706055,
      "volume": 1495000
    },
    {
      "time": "2026-01-02",
      "open": 19.329999923706055,
      "high": 19.610000610351562,
      "low": 19.09000015258789,
      "close": 19.469999313354492,
      "volume": 1441900
    },
    {
      "time": "2026-01-05",
      "open": 19.450000762939453,
      "high": 20.049999237060547,
      "low": 19.450000762939453,
      "close": 19.889999389648438,
      "volume": 1455700
    },
    {
      "time": "2026-01-06",
      "open": 19.809999465942383,
      "high": 20.079999923706055,
      "low": 19.690000534057617,
      "close": 19.979999542236328,
      "volume": 1615000
    },
    {
      "time": "2026-01-07",
      "open": 19.940000534057617,
      "high": 19.989999771118164,
      "low": 19.530000686645508,
      "close": 19.59000015258789,
      "volume": 1367200
    },
    {
      "time": "2026-01-08",
      "open": 19.479999542236328,
      "high": 20.1200008392334,
      "low": 19.479999542236328,
      "close": 19.889999389648438,
      "volume": 1799900
    },
    {
      "time": "2026-01-09",
      "open": 19.84000015258789,
      "high": 20.079999923706055,
      "low": 19.6200008392334,
      "close": 19.799999237060547,
      "volume": 1990600
    },
    {
      "time": "2026-01-12",
      "open": 19.549999237060547,
      "high": 19.700000762939453,
      "low": 19.459999084472656,
      "close": 19.540000915527344,
      "volume": 1198300
    },
    {
      "time": "2026-01-13",
      "open": 19.639999389648438,
      "high": 19.670000076293945,
      "low": 19.209999084472656,
      "close": 19.31999969482422,
      "volume": 1654600
    },
    {
      "time": "2026-01-14",
      "open": 19.360000610351562,
      "high": 19.719999313354492,
      "low": 19.200000762939453,
      "close": 19.639999389648438,
      "volume": 1581800
    },
    {
      "time": "2026-01-15",
      "open": 19.600000381469727,
      "high": 20.200000762939453,
      "low": 19.559999465942383,
      "close": 20.170000076293945,
      "volume": 1614700
    },
    {
      "time": "2026-01-16",
      "open": 20.059999465942383,
      "high": 20.209999084472656,
      "low": 19.920000076293945,
      "close": 20,
      "volume": 2977600
    },
    {
      "time": "2026-01-20",
      "open": 19.59000015258789,
      "high": 19.989999771118164,
      "low": 19.559999465942383,
      "close": 19.670000076293945,
      "volume": 1611900
    },
    {
      "time": "2026-01-21",
      "open": 19.84000015258789,
      "high": 20.610000610351562,
      "low": 19.709999084472656,
      "close": 20.510000228881836,
      "volume": 3283500
    },
    {
      "time": "2026-01-22",
      "open": 20.549999237060547,
      "high": 21.239999771118164,
      "low": 20.209999084472656,
      "close": 21.040000915527344,
      "volume": 3813000
    },
    {
      "time": "2026-01-23",
      "open": 20.969999313354492,
      "high": 21.100000381469727,
      "low": 20.059999465942383,
      "close": 20.190000534057617,
      "volume": 2122200
    },
    {
      "time": "2026-01-26",
      "open": 20.25,
      "high": 20.690000534057617,
      "low": 20.200000762939453,
      "close": 20.43000030517578,
      "volume": 1710100
    },
    {
      "time": "2026-01-27",
      "open": 20.420000076293945,
      "high": 20.59000015258789,
      "low": 20.270000457763672,
      "close": 20.3799991607666,
      "volume": 1492200
    },
    {
      "time": "2026-01-28",
      "open": 20.3700008392334,
      "high": 20.559999465942383,
      "low": 20.149999618530273,
      "close": 20.200000762939453,
      "volume": 1831000
    },
    {
      "time": "2026-01-29",
      "open": 20.34000015258789,
      "high": 20.65999984741211,
      "low": 20.239999771118164,
      "close": 20.639999389648438,
      "volume": 1713600
    },
    {
      "time": "2026-01-30",
      "open": 20.530000686645508,
      "high": 20.760000228881836,
      "low": 20.309999465942383,
      "close": 20.649999618530273,
      "volume": 1718900
    },
    {
      "time": "2026-02-02",
      "open": 20.6200008392334,
      "high": 21.290000915527344,
      "low": 20.579999923706055,
      "close": 21.030000686645508,
      "volume": 2225300
    },
    {
      "time": "2026-02-03",
      "open": 21.030000686645508,
      "high": 21.610000610351562,
      "low": 20.959999084472656,
      "close": 21.59000015258789,
      "volume": 2428800
    },
    {
      "time": "2026-02-04",
      "open": 21.649999618530273,
      "high": 22.309999465942383,
      "low": 21.649999618530273,
      "close": 22.059999465942383,
      "volume": 2553300
    },
    {
      "time": "2026-02-05",
      "open": 21.979999542236328,
      "high": 22.309999465942383,
      "low": 21.81999969482422,
      "close": 22.270000457763672,
      "volume": 2913600
    },
    {
      "time": "2026-02-06",
      "open": 22.399999618530273,
      "high": 22.81999969482422,
      "low": 22.309999465942383,
      "close": 22.75,
      "volume": 1990700
    },
    {
      "time": "2026-02-09",
      "open": 22.670000076293945,
      "high": 22.899999618530273,
      "low": 22.600000381469727,
      "close": 22.719999313354492,
      "volume": 1685200
    },
    {
      "time": "2026-02-10",
      "open": 22.700000762939453,
      "high": 22.8700008392334,
      "low": 22.260000228881836,
      "close": 22.579999923706055,
      "volume": 1638600
    },
    {
      "time": "2026-02-11",
      "open": 22.68000030517578,
      "high": 22.989999771118164,
      "low": 22.110000610351562,
      "close": 22.18000030517578,
      "volume": 1334100
    },
    {
      "time": "2026-02-12",
      "open": 22.329999923706055,
      "high": 22.540000915527344,
      "low": 21.540000915527344,
      "close": 21.920000076293945,
      "volume": 2263400
    },
    {
      "time": "2026-02-13",
      "open": 21.940000534057617,
      "high": 22.15999984741211,
      "low": 21.6200008392334,
      "close": 22.030000686645508,
      "volume": 1723500
    },
    {
      "time": "2026-02-17",
      "open": 22.049999237060547,
      "high": 22.399999618530273,
      "low": 21.8700008392334,
      "close": 22.1200008392334,
      "volume": 1277700
    },
    {
      "time": "2026-02-18",
      "open": 22.139999389648438,
      "high": 22.530000686645508,
      "low": 21.889999389648438,
      "close": 22,
      "volume": 1464900
    },
    {
      "time": "2026-02-19",
      "open": 21.860000610351562,
      "high": 22.110000610351562,
      "low": 21.719999313354492,
      "close": 22,
      "volume": 1615800
    },
    {
      "time": "2026-02-20",
      "open": 22.010000228881836,
      "high": 22.479999542236328,
      "low": 21.780000686645508,
      "close": 22.389999389648438,
      "volume": 1816400
    },
    {
      "time": "2026-02-23",
      "open": 22.31999969482422,
      "high": 22.450000762939453,
      "low": 21.030000686645508,
      "close": 21.260000228881836,
      "volume": 2427000
    },
    {
      "time": "2026-02-24",
      "open": 21.270000457763672,
      "high": 21.31999969482422,
      "low": 20.979999542236328,
      "close": 21.170000076293945,
      "volume": 1459900
    },
    {
      "time": "2026-02-25",
      "open": 21.209999084472656,
      "high": 21.43000030517578,
      "low": 21.09000015258789,
      "close": 21.229999542236328,
      "volume": 1432300
    },
    {
      "time": "2026-02-26",
      "open": 21.329999923706055,
      "high": 21.690000534057617,
      "low": 21.149999618530273,
      "close": 21.639999389648438,
      "volume": 1742600
    },
    {
      "time": "2026-02-27",
      "open": 21.06999969482422,
      "high": 21.170000076293945,
      "low": 20.219999313354492,
      "close": 20.450000762939453,
      "volume": 2926700
    },
    {
      "time": "2026-03-02",
      "open": 20.1200008392334,
      "high": 21.040000915527344,
      "low": 19.93000030517578,
      "close": 20.889999389648438,
      "volume": 1548400
    },
    {
      "time": "2026-03-03",
      "open": 20.25,
      "high": 20.940000534057617,
      "low": 20.209999084472656,
      "close": 20.739999771118164,
      "volume": 2076500
    },
    {
      "time": "2026-03-04",
      "open": 20.809999465942383,
      "high": 21.170000076293945,
      "low": 20.690000534057617,
      "close": 21.100000381469727,
      "volume": 2205200
    },
    {
      "time": "2026-03-05",
      "open": 20.899999618530273,
      "high": 21.059999465942383,
      "low": 20.3700008392334,
      "close": 20.68000030517578,
      "volume": 2362400
    },
    {
      "time": "2026-03-06",
      "open": 20.040000915527344,
      "high": 20.219999313354492,
      "low": 19.68000030517578,
      "close": 20.200000762939453,
      "volume": 2233200
    },
    {
      "time": "2026-03-09",
      "open": 19.850000381469727,
      "high": 20.15999984741211,
      "low": 19.200000762939453,
      "close": 19.969999313354492,
      "volume": 2765400
    },
    {
      "time": "2026-03-10",
      "open": 19.969999313354492,
      "high": 20.530000686645508,
      "low": 19.739999771118164,
      "close": 20.010000228881836,
      "volume": 2302600
    },
    {
      "time": "2026-03-11",
      "open": 19.950000762939453,
      "high": 20.100000381469727,
      "low": 19.649999618530273,
      "close": 19.940000534057617,
      "volume": 1554400
    },
    {
      "time": "2026-03-12",
      "open": 19.459999084472656,
      "high": 19.8799991607666,
      "low": 19.40999984741211,
      "close": 19.719999313354492,
      "volume": 1866600
    },
    {
      "time": "2026-03-13",
      "open": 19.899999618530273,
      "high": 20.020000457763672,
      "low": 19.479999542236328,
      "close": 19.649999618530273,
      "volume": 2519000
    },
    {
      "time": "2026-03-16",
      "open": 19.829999923706055,
      "high": 19.979999542236328,
      "low": 19.59000015258789,
      "close": 19.59000015258789,
      "volume": 1950200
    },
    {
      "time": "2026-03-17",
      "open": 19.889999389648438,
      "high": 20,
      "low": 19.420000076293945,
      "close": 19.600000381469727,
      "volume": 2229600
    },
    {
      "time": "2026-03-18",
      "open": 19.559999465942383,
      "high": 19.639999389648438,
      "low": 19.149999618530273,
      "close": 19.219999313354492,
      "volume": 2242100
    },
    {
      "time": "2026-03-19",
      "open": 19.1299991607666,
      "high": 19.649999618530273,
      "low": 18.989999771118164,
      "close": 19.450000762939453,
      "volume": 1956700
    },
    {
      "time": "2026-03-20",
      "open": 19.459999084472656,
      "high": 19.6200008392334,
      "low": 19.299999237060547,
      "close": 19.6200008392334,
      "volume": 4248200
    },
    {
      "time": "2026-03-23",
      "open": 20.049999237060547,
      "high": 20.3700008392334,
      "low": 19.850000381469727,
      "close": 19.860000610351562,
      "volume": 2499300
    },
    {
      "time": "2026-03-24",
      "open": 19.729999542236328,
      "high": 20.25,
      "low": 19.43000030517578,
      "close": 20.010000228881836,
      "volume": 1966300
    },
    {
      "time": "2026-03-25",
      "open": 20.15999984741211,
      "high": 20.299999237060547,
      "low": 19.889999389648438,
      "close": 20.100000381469727,
      "volume": 1506800
    },
    {
      "time": "2026-03-26",
      "open": 19.989999771118164,
      "high": 20.190000534057617,
      "low": 19.959999084472656,
      "close": 20.15999984741211,
      "volume": 1618600
    },
    {
      "time": "2026-03-27",
      "open": 20.030000686645508,
      "high": 20.18000030517578,
      "low": 19.600000381469727,
      "close": 19.68000030517578,
      "volume": 1889800
    },
    {
      "time": "2026-03-30",
      "open": 19.84000015258789,
      "high": 19.950000762939453,
      "low": 19.649999618530273,
      "close": 19.65999984741211,
      "volume": 1828300
    },
    {
      "time": "2026-03-31",
      "open": 19.850000381469727,
      "high": 20.43000030517578,
      "low": 19.81999969482422,
      "close": 20.34000015258789,
      "volume": 6252300
    },
    {
      "time": "2026-04-01",
      "open": 20.1299991607666,
      "high": 20.700000762939453,
      "low": 20.1299991607666,
      "close": 20.579999923706055,
      "volume": 2531400
    },
    {
      "time": "2026-04-02",
      "open": 20.219999313354492,
      "high": 20.579999923706055,
      "low": 20.049999237060547,
      "close": 20.530000686645508,
      "volume": 1610800
    },
    {
      "time": "2026-04-06",
      "open": 20.450000762939453,
      "high": 20.790000915527344,
      "low": 20.389999389648438,
      "close": 20.770000457763672,
      "volume": 2133500
    },
    {
      "time": "2026-04-07",
      "open": 20.639999389648438,
      "high": 20.8799991607666,
      "low": 20.579999923706055,
      "close": 20.799999237060547,
      "volume": 1942300
    },
    {
      "time": "2026-04-08",
      "open": 21.040000915527344,
      "high": 21.68000030517578,
      "low": 21.040000915527344,
      "close": 21.329999923706055,
      "volume": 1852000
    },
    {
      "time": "2026-04-09",
      "open": 21.170000076293945,
      "high": 21.920000076293945,
      "low": 21.15999984741211,
      "close": 21.81999969482422,
      "volume": 1673600
    },
    {
      "time": "2026-04-10",
      "open": 21.760000228881836,
      "high": 21.790000915527344,
      "low": 21.440000534057617,
      "close": 21.540000915527344,
      "volume": 2739500
    },
    {
      "time": "2026-04-13",
      "open": 21.40999984741211,
      "high": 21.690000534057617,
      "low": 21.299999237060547,
      "close": 21.6200008392334,
      "volume": 1903500
    },
    {
      "time": "2026-04-14",
      "open": 21.549999237060547,
      "high": 21.81999969482422,
      "low": 21.3700008392334,
      "close": 21.719999313354492,
      "volume": 1513500
    },
    {
      "time": "2026-04-15",
      "open": 21.690000534057617,
      "high": 21.84000015258789,
      "low": 21.469999313354492,
      "close": 21.739999771118164,
      "volume": 1695600
    },
    {
      "time": "2026-04-16",
      "open": 21.65999984741211,
      "high": 21.829999923706055,
      "low": 21.399999618530273,
      "close": 21.440000534057617,
      "volume": 1611500
    },
    {
      "time": "2026-04-17",
      "open": 21.700000762939453,
      "high": 22.3799991607666,
      "low": 21.690000534057617,
      "close": 21.989999771118164,
      "volume": 2256400
    },
    {
      "time": "2026-04-20",
      "open": 21.920000076293945,
      "high": 22.329999923706055,
      "low": 21.579999923706055,
      "close": 22.1200008392334,
      "volume": 1756500
    },
    {
      "time": "2026-04-21",
      "open": 22.1200008392334,
      "high": 22.270000457763672,
      "low": 21.780000686645508,
      "close": 21.860000610351562,
      "volume": 1942200
    },
    {
      "time": "2026-04-22",
      "open": 21.940000534057617,
      "high": 22.219999313354492,
      "low": 21.780000686645508,
      "close": 21.84000015258789,
      "volume": 2358200
    },
    {
      "time": "2026-04-23",
      "open": 22.299999237060547,
      "high": 22.489999771118164,
      "low": 21.579999923706055,
      "close": 22.079999923706055,
      "volume": 2842400
    },
    {
      "time": "2026-04-24",
      "open": 22.079999923706055,
      "high": 22.079999923706055,
      "low": 21.239999771118164,
      "close": 21.43000030517578,
      "volume": 2061800
    },
    {
      "time": "2026-04-27",
      "open": 21.649999618530273,
      "high": 21.979999542236328,
      "low": 21.56999969482422,
      "close": 21.920000076293945,
      "volume": 2091300
    },
    {
      "time": "2026-04-28",
      "open": 22.100000381469727,
      "high": 22.170000076293945,
      "low": 21.690000534057617,
      "close": 21.729999542236328,
      "volume": 2739800
    },
    {
      "time": "2026-04-29",
      "open": 21.65999984741211,
      "high": 21.770000457763672,
      "low": 21.280000686645508,
      "close": 21.389999389648438,
      "volume": 1555000
    },
    {
      "time": "2026-04-30",
      "open": 21.329999923706055,
      "high": 21.739999771118164,
      "low": 21.18000030517578,
      "close": 21.59000015258789,
      "volume": 1813100
    },
    {
      "time": "2026-05-01",
      "open": 21.670000076293945,
      "high": 21.850000381469727,
      "low": 21.399999618530273,
      "close": 21.6200008392334,
      "volume": 1563900
    },
    {
      "time": "2026-05-04",
      "open": 21.399999618530273,
      "high": 21.670000076293945,
      "low": 21.079999923706055,
      "close": 21.200000762939453,
      "volume": 2021800
    },
    {
      "time": "2026-05-05",
      "open": 21.209999084472656,
      "high": 21.709999084472656,
      "low": 21.149999618530273,
      "close": 21.579999923706055,
      "volume": 1597100
    },
    {
      "time": "2026-05-06",
      "open": 21.809999465942383,
      "high": 22.030000686645508,
      "low": 21.690000534057617,
      "close": 21.790000915527344,
      "volume": 1608200
    },
    {
      "time": "2026-05-07",
      "open": 21.81999969482422,
      "high": 21.950000762939453,
      "low": 21.43000030517578,
      "close": 21.450000762939453,
      "volume": 1377700
    },
    {
      "time": "2026-05-08",
      "open": 21.540000915527344,
      "high": 21.559999465942383,
      "low": 21.389999389648438,
      "close": 21.5,
      "volume": 1348500
    },
    {
      "time": "2026-05-11",
      "open": 21.530000686645508,
      "high": 21.579999923706055,
      "low": 20.920000076293945,
      "close": 21.100000381469727,
      "volume": 1896100
    },
    {
      "time": "2026-05-12",
      "open": 21.149999618530273,
      "high": 21.219999313354492,
      "low": 20.649999618530273,
      "close": 21.1299991607666,
      "volume": 1748900
    },
    {
      "time": "2026-05-13",
      "open": 21.06999969482422,
      "high": 21.100000381469727,
      "low": 20.639999389648438,
      "close": 20.670000076293945,
      "volume": 1485300
    },
    {
      "time": "2026-05-14",
      "open": 20.940000534057617,
      "high": 21.229999542236328,
      "low": 20.899999618530273,
      "close": 21.010000228881836,
      "volume": 1695500
    },
    {
      "time": "2026-05-15",
      "open": 20.940000534057617,
      "high": 21,
      "low": 20.5,
      "close": 20.649999618530273,
      "volume": 1455200
    },
    {
      "time": "2026-05-18",
      "open": 20.719999313354492,
      "high": 21.079999923706055,
      "low": 20.649999618530273,
      "close": 20.940000534057617,
      "volume": 1256100
    },
    {
      "time": "2026-05-19",
      "open": 20.920000076293945,
      "high": 20.920000076293945,
      "low": 20.639999389648438,
      "close": 20.850000381469727,
      "volume": 1440600
    },
    {
      "time": "2026-05-20",
      "open": 20.950000762939453,
      "high": 21.530000686645508,
      "low": 20.829999923706055,
      "close": 21.40999984741211,
      "volume": 1986600
    },
    {
      "time": "2026-05-21",
      "open": 21.299999237060547,
      "high": 21.479999542236328,
      "low": 21.149999618530273,
      "close": 21.399999618530273,
      "volume": 1253000
    },
    {
      "time": "2026-05-22",
      "open": 21.489999771118164,
      "high": 21.579999923706055,
      "low": 21.290000915527344,
      "close": 21.440000534057617,
      "volume": 1032900
    },
    {
      "time": "2026-05-26",
      "open": 21.549999237060547,
      "high": 21.790000915527344,
      "low": 21.489999771118164,
      "close": 21.770000457763672,
      "volume": 1428000
    },
    {
      "time": "2026-05-27",
      "open": 21.770000457763672,
      "high": 21.84000015258789,
      "low": 21.549999237060547,
      "close": 21.600000381469727,
      "volume": 1306000
    },
    {
      "time": "2026-05-28",
      "open": 21.510000228881836,
      "high": 21.600000381469727,
      "low": 21.260000228881836,
      "close": 21.56999969482422,
      "volume": 1066600
    },
    {
      "time": "2026-05-29",
      "open": 21.520000457763672,
      "high": 21.770000457763672,
      "low": 21.450000762939453,
      "close": 21.690000534057617,
      "volume": 1594600
    },
    {
      "time": "2026-06-01",
      "open": 21.479999542236328,
      "high": 21.540000915527344,
      "low": 21.190000534057617,
      "close": 21.329999923706055,
      "volume": 1704900
    },
    {
      "time": "2026-06-02",
      "open": 21.280000686645508,
      "high": 21.760000228881836,
      "low": 21,
      "close": 21.690000534057617,
      "volume": 1713200
    },
    {
      "time": "2026-06-03",
      "open": 21.559999465942383,
      "high": 21.59000015258789,
      "low": 21.149999618530273,
      "close": 21.239999771118164,
      "volume": 1839000
    },
    {
      "time": "2026-06-04",
      "open": 21.600000381469727,
      "high": 21.969999313354492,
      "low": 21.139999389648438,
      "close": 21.920000076293945,
      "volume": 1617200
    },
    {
      "time": "2026-06-05",
      "open": 21.950000762939453,
      "high": 22.209999084472656,
      "low": 21.8799991607666,
      "close": 21.950000762939453,
      "volume": 1411200
    },
    {
      "time": "2026-06-08",
      "open": 22,
      "high": 22.239999771118164,
      "low": 21.989999771118164,
      "close": 22.049999237060547,
      "volume": 1396600
    },
    {
      "time": "2026-06-09",
      "open": 22.219999313354492,
      "high": 22.829999923706055,
      "low": 22.18000030517578,
      "close": 22.5,
      "volume": 1768500
    },
    {
      "time": "2026-06-10",
      "open": 22.559999465942383,
      "high": 22.93000030517578,
      "low": 22.479999542236328,
      "close": 22.719999313354492,
      "volume": 2793700
    },
    {
      "time": "2026-06-11",
      "open": 22.829999923706055,
      "high": 23.110000610351562,
      "low": 22.559999465942383,
      "close": 23,
      "volume": 2445600
    },
    {
      "time": "2026-06-12",
      "open": 23.149999618530273,
      "high": 23.479999542236328,
      "low": 21.809999465942383,
      "close": 23.360000610351562,
      "volume": 2312200
    },
    {
      "time": "2026-06-15",
      "open": 23.399999618530273,
      "high": 23.65999984741211,
      "low": 22.829999923706055,
      "close": 22.899999618530273,
      "volume": 2781400
    },
    {
      "time": "2026-06-16",
      "open": 23.09000015258789,
      "high": 23.270000457763672,
      "low": 22.920000076293945,
      "close": 23.100000381469727,
      "volume": 2050200
    },
    {
      "time": "2026-06-17",
      "open": 23.020000457763672,
      "high": 23.270000457763672,
      "low": 22.459999084472656,
      "close": 22.690000534057617,
      "volume": 2704400
    },
    {
      "time": "2026-06-18",
      "open": 22.899999618530273,
      "high": 23.110000610351562,
      "low": 22.729999542236328,
      "close": 22.899999618530273,
      "volume": 4134000
    },
    {
      "time": "2026-06-22",
      "open": 22.860000610351562,
      "high": 23.219999313354492,
      "low": 22.829999923706055,
      "close": 23.049999237060547,
      "volume": 1404200
    },
    {
      "time": "2026-06-23",
      "open": 23.06999969482422,
      "high": 23.670000076293945,
      "low": 22.979999542236328,
      "close": 23.65999984741211,
      "volume": 2512800
    },
    {
      "time": "2026-06-24",
      "open": 23.610000610351562,
      "high": 23.959999084472656,
      "low": 23.540000915527344,
      "close": 23.8700008392334,
      "volume": 2604200
    },
    {
      "time": "2026-06-25",
      "open": 23.93000030517578,
      "high": 24.3700008392334,
      "low": 23.760000228881836,
      "close": 24.280000686645508,
      "volume": 1496700
    },
    {
      "time": "2026-06-26",
      "open": 24.329999923706055,
      "high": 24.440000534057617,
      "low": 24.139999389648438,
      "close": 24.209999084472656,
      "volume": 4725900
    },
    {
      "time": "2026-06-29",
      "open": 23.920000076293945,
      "high": 24.200000762939453,
      "low": 23.889999389648438,
      "close": 24.149999618530273,
      "volume": 2392700
    },
    {
      "time": "2026-06-30",
      "open": 24.110000610351562,
      "high": 24.290000915527344,
      "low": 23.959999084472656,
      "close": 24.190000534057617,
      "volume": 1705100
    },
    {
      "time": "2026-07-01",
      "open": 24.049999237060547,
      "high": 24.549999237060547,
      "low": 23.920000076293945,
      "close": 24.459999084472656,
      "volume": 2142400
    },
    {
      "time": "2026-07-02",
      "open": 24.610000610351562,
      "high": 24.709999084472656,
      "low": 23.959999084472656,
      "close": 24.110000610351562,
      "volume": 1701400
    },
    {
      "time": "2026-07-06",
      "open": 24,
      "high": 24.360000610351562,
      "low": 23.799999237060547,
      "close": 24.329999923706055,
      "volume": 1768200
    },
    {
      "time": "2026-07-07",
      "open": 24.309999465942383,
      "high": 24.440000534057617,
      "low": 24.09000015258789,
      "close": 24.229999542236328,
      "volume": 2172900
    },
    {
      "time": "2026-07-08",
      "open": 24.09000015258789,
      "high": 24.149999618530273,
      "low": 23.510000228881836,
      "close": 23.649999618530273,
      "volume": 2820200
    },
    {
      "time": "2026-07-09",
      "open": 23.850000381469727,
      "high": 24.309999465942383,
      "low": 23.84000015258789,
      "close": 24.1200008392334,
      "volume": 1900600
    },
    {
      "time": "2026-07-10",
      "open": 24.149999618530273,
      "high": 24.350000381469727,
      "low": 24.06999969482422,
      "close": 24.18000030517578,
      "volume": 1538300
    },
    {
      "time": "2026-07-13",
      "open": 24.110000610351562,
      "high": 24.25,
      "low": 23.989999771118164,
      "close": 24.170000076293945,
      "volume": 1486900
    },
    {
      "time": "2026-07-14",
      "open": 24.260000228881836,
      "high": 24.3799991607666,
      "low": 24.049999237060547,
      "close": 24.209999084472656,
      "volume": 1572900
    },
    {
      "time": "2026-07-15",
      "open": 24.209999084472656,
      "high": 24.649999618530273,
      "low": 24.139999389648438,
      "close": 24.420000076293945,
      "volume": 1824600
    },
    {
      "time": "2026-07-16",
      "open": 24.479999542236328,
      "high": 25.229999542236328,
      "low": 24.299999237060547,
      "close": 25.190000534057617,
      "volume": 2041400
    },
    {
      "time": "2026-07-17",
      "open": 25.010000228881836,
      "high": 25.209999084472656,
      "low": 24.59000015258789,
      "close": 24.790000915527344,
      "volume": 3562300
    },
    {
      "time": "2026-07-20",
      "open": 24.81999969482422,
      "high": 24.899999618530273,
      "low": 24.479999542236328,
      "close": 24.540000915527344,
      "volume": 1547600
    },
    {
      "time": "2026-07-21",
      "open": 24.520000457763672,
      "high": 24.709999084472656,
      "low": 24.290000915527344,
      "close": 24.6200008392334,
      "volume": 1518500
    },
    {
      "time": "2026-07-22",
      "open": 24.610000610351562,
      "high": 24.610000610351562,
      "low": 24.309999465942383,
      "close": 24.440000534057617,
      "volume": 1480200
    },
    {
      "time": "2026-07-23",
      "open": 24.860000610351562,
      "high": 24.860000610351562,
      "low": 23.75,
      "close": 24.260000228881836,
      "volume": 2389800
    },
    {
      "time": "2026-07-24",
      "open": 24.329999923706055,
      "high": 24.709999084472656,
      "low": 24.149999618530273,
      "close": 24.56999969482422,
      "volume": 1898738
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 18.795199966430665
    },
    {
      "time": "2025-10-06",
      "value": 18.79699996948242
    },
    {
      "time": "2025-10-07",
      "value": 18.79479995727539
    },
    {
      "time": "2025-10-08",
      "value": 18.79639995574951
    },
    {
      "time": "2025-10-09",
      "value": 18.800199966430664
    },
    {
      "time": "2025-10-10",
      "value": 18.787399940490722
    },
    {
      "time": "2025-10-13",
      "value": 18.788199920654296
    },
    {
      "time": "2025-10-14",
      "value": 18.797599906921388
    },
    {
      "time": "2025-10-15",
      "value": 18.797599906921388
    },
    {
      "time": "2025-10-16",
      "value": 18.78199993133545
    },
    {
      "time": "2025-10-17",
      "value": 18.77139991760254
    },
    {
      "time": "2025-10-20",
      "value": 18.768599891662596
    },
    {
      "time": "2025-10-21",
      "value": 18.769799880981445
    },
    {
      "time": "2025-10-22",
      "value": 18.75279987335205
    },
    {
      "time": "2025-10-23",
      "value": 18.731999893188476
    },
    {
      "time": "2025-10-24",
      "value": 18.71679988861084
    },
    {
      "time": "2025-10-27",
      "value": 18.705799865722657
    },
    {
      "time": "2025-10-28",
      "value": 18.693599853515625
    },
    {
      "time": "2025-10-29",
      "value": 18.67159984588623
    },
    {
      "time": "2025-10-30",
      "value": 18.649399833679198
    },
    {
      "time": "2025-10-31",
      "value": 18.626999855041504
    },
    {
      "time": "2025-11-03",
      "value": 18.584999885559082
    },
    {
      "time": "2025-11-04",
      "value": 18.53899990081787
    },
    {
      "time": "2025-11-05",
      "value": 18.495999908447267
    },
    {
      "time": "2025-11-06",
      "value": 18.446199913024902
    },
    {
      "time": "2025-11-07",
      "value": 18.405399894714357
    },
    {
      "time": "2025-11-10",
      "value": 18.365999908447264
    },
    {
      "time": "2025-11-11",
      "value": 18.333399887084962
    },
    {
      "time": "2025-11-12",
      "value": 18.299599876403807
    },
    {
      "time": "2025-11-13",
      "value": 18.258199882507324
    },
    {
      "time": "2025-11-14",
      "value": 18.226199913024903
    },
    {
      "time": "2025-11-17",
      "value": 18.178199920654297
    },
    {
      "time": "2025-11-18",
      "value": 18.138399925231933
    },
    {
      "time": "2025-11-19",
      "value": 18.100999908447264
    },
    {
      "time": "2025-11-20",
      "value": 18.059399909973145
    },
    {
      "time": "2025-11-21",
      "value": 18.030199890136718
    },
    {
      "time": "2025-11-24",
      "value": 18.003799896240235
    },
    {
      "time": "2025-11-25",
      "value": 17.993399925231934
    },
    {
      "time": "2025-11-26",
      "value": 17.977199935913085
    },
    {
      "time": "2025-11-28",
      "value": 17.9507999420166
    },
    {
      "time": "2025-12-01",
      "value": 17.930999946594238
    },
    {
      "time": "2025-12-02",
      "value": 17.91459991455078
    },
    {
      "time": "2025-12-03",
      "value": 17.911399917602537
    },
    {
      "time": "2025-12-04",
      "value": 17.91559989929199
    },
    {
      "time": "2025-12-05",
      "value": 17.91959991455078
    },
    {
      "time": "2025-12-08",
      "value": 17.924399909973143
    },
    {
      "time": "2025-12-09",
      "value": 17.92899990081787
    },
    {
      "time": "2025-12-10",
      "value": 17.953399925231935
    },
    {
      "time": "2025-12-11",
      "value": 17.98799991607666
    },
    {
      "time": "2025-12-12",
      "value": 18.020999908447266
    },
    {
      "time": "2025-12-15",
      "value": 18.052199897766112
    },
    {
      "time": "2025-12-16",
      "value": 18.076599884033204
    },
    {
      "time": "2025-12-17",
      "value": 18.113799896240234
    },
    {
      "time": "2025-12-18",
      "value": 18.152199897766113
    },
    {
      "time": "2025-12-19",
      "value": 18.189399909973144
    },
    {
      "time": "2025-12-22",
      "value": 18.247799911499023
    },
    {
      "time": "2025-12-23",
      "value": 18.29739990234375
    },
    {
      "time": "2025-12-24",
      "value": 18.336599922180177
    },
    {
      "time": "2025-12-26",
      "value": 18.38359992980957
    },
    {
      "time": "2025-12-29",
      "value": 18.444199905395507
    },
    {
      "time": "2025-12-30",
      "value": 18.496399917602538
    },
    {
      "time": "2025-12-31",
      "value": 18.529999923706054
    },
    {
      "time": "2026-01-02",
      "value": 18.561799926757814
    },
    {
      "time": "2026-01-05",
      "value": 18.606999931335448
    },
    {
      "time": "2026-01-06",
      "value": 18.65299991607666
    },
    {
      "time": "2026-01-07",
      "value": 18.684399909973145
    },
    {
      "time": "2026-01-08",
      "value": 18.72299991607666
    },
    {
      "time": "2026-01-09",
      "value": 18.75959991455078
    },
    {
      "time": "2026-01-12",
      "value": 18.800199928283693
    },
    {
      "time": "2026-01-13",
      "value": 18.836799926757813
    },
    {
      "time": "2026-01-14",
      "value": 18.882199897766114
    },
    {
      "time": "2026-01-15",
      "value": 18.934799880981444
    },
    {
      "time": "2026-01-16",
      "value": 18.988199882507324
    },
    {
      "time": "2026-01-20",
      "value": 19.029399871826172
    },
    {
      "time": "2026-01-21",
      "value": 19.09219985961914
    },
    {
      "time": "2026-01-22",
      "value": 19.160399894714356
    },
    {
      "time": "2026-01-23",
      "value": 19.210399894714357
    },
    {
      "time": "2026-01-26",
      "value": 19.262799911499023
    },
    {
      "time": "2026-01-27",
      "value": 19.315199890136718
    },
    {
      "time": "2026-01-28",
      "value": 19.366199913024904
    },
    {
      "time": "2026-01-29",
      "value": 19.423399887084962
    },
    {
      "time": "2026-01-30",
      "value": 19.495799865722656
    },
    {
      "time": "2026-02-02",
      "value": 19.571399879455566
    },
    {
      "time": "2026-02-03",
      "value": 19.655199890136718
    },
    {
      "time": "2026-02-04",
      "value": 19.750999870300294
    },
    {
      "time": "2026-02-05",
      "value": 19.837199897766112
    },
    {
      "time": "2026-02-06",
      "value": 19.937199897766114
    },
    {
      "time": "2026-02-09",
      "value": 20.025799865722657
    },
    {
      "time": "2026-02-10",
      "value": 20.112399864196778
    },
    {
      "time": "2026-02-11",
      "value": 20.192999877929687
    },
    {
      "time": "2026-02-12",
      "value": 20.263599891662597
    },
    {
      "time": "2026-02-13",
      "value": 20.338199920654297
    },
    {
      "time": "2026-02-17",
      "value": 20.405599937438964
    },
    {
      "time": "2026-02-18",
      "value": 20.466399955749512
    },
    {
      "time": "2026-02-19",
      "value": 20.52639995574951
    },
    {
      "time": "2026-02-20",
      "value": 20.591599960327148
    },
    {
      "time": "2026-02-23",
      "value": 20.63759998321533
    },
    {
      "time": "2026-02-24",
      "value": 20.663999977111818
    },
    {
      "time": "2026-02-25",
      "value": 20.68939998626709
    },
    {
      "time": "2026-02-26",
      "value": 20.724599990844727
    },
    {
      "time": "2026-02-27",
      "value": 20.735400009155274
    },
    {
      "time": "2026-03-02",
      "value": 20.755
    },
    {
      "time": "2026-03-03",
      "value": 20.762399978637696
    },
    {
      "time": "2026-03-04",
      "value": 20.775799980163573
    },
    {
      "time": "2026-03-05",
      "value": 20.78559997558594
    },
    {
      "time": "2026-03-06",
      "value": 20.785
    },
    {
      "time": "2026-03-09",
      "value": 20.78159999847412
    },
    {
      "time": "2026-03-10",
      "value": 20.777999992370606
    },
    {
      "time": "2026-03-11",
      "value": 20.775400009155273
    },
    {
      "time": "2026-03-12",
      "value": 20.77340000152588
    },
    {
      "time": "2026-03-13",
      "value": 20.772399978637694
    },
    {
      "time": "2026-03-16",
      "value": 20.77759998321533
    },
    {
      "time": "2026-03-17",
      "value": 20.780200004577637
    },
    {
      "time": "2026-03-18",
      "value": 20.766800003051756
    },
    {
      "time": "2026-03-19",
      "value": 20.75620002746582
    },
    {
      "time": "2026-03-20",
      "value": 20.75680004119873
    },
    {
      "time": "2026-03-23",
      "value": 20.75620006561279
    },
    {
      "time": "2026-03-24",
      "value": 20.76040008544922
    },
    {
      "time": "2026-03-25",
      "value": 20.771600074768067
    },
    {
      "time": "2026-03-26",
      "value": 20.788400077819823
    },
    {
      "time": "2026-03-27",
      "value": 20.789200096130372
    },
    {
      "time": "2026-03-30",
      "value": 20.779000091552735
    },
    {
      "time": "2026-03-31",
      "value": 20.785800094604493
    },
    {
      "time": "2026-04-01",
      "value": 20.804000091552734
    },
    {
      "time": "2026-04-02",
      "value": 20.80440010070801
    },
    {
      "time": "2026-04-06",
      "value": 20.799000091552735
    },
    {
      "time": "2026-04-07",
      "value": 20.811200065612795
    },
    {
      "time": "2026-04-08",
      "value": 20.8292000579834
    },
    {
      "time": "2026-04-09",
      "value": 20.858000068664552
    },
    {
      "time": "2026-04-10",
      "value": 20.88480007171631
    },
    {
      "time": "2026-04-13",
      "value": 20.904400100708006
    },
    {
      "time": "2026-04-14",
      "value": 20.925800094604494
    },
    {
      "time": "2026-04-15",
      "value": 20.940000076293945
    },
    {
      "time": "2026-04-16",
      "value": 20.93700008392334
    },
    {
      "time": "2026-04-17",
      "value": 20.935600090026856
    },
    {
      "time": "2026-04-20",
      "value": 20.93260009765625
    },
    {
      "time": "2026-04-21",
      "value": 20.914800109863283
    },
    {
      "time": "2026-04-22",
      "value": 20.89720012664795
    },
    {
      "time": "2026-04-23",
      "value": 20.88720012664795
    },
    {
      "time": "2026-04-24",
      "value": 20.87220012664795
    },
    {
      "time": "2026-04-27",
      "value": 20.87220012664795
    },
    {
      "time": "2026-04-28",
      "value": 20.866200103759766
    },
    {
      "time": "2026-04-29",
      "value": 20.851600074768065
    },
    {
      "time": "2026-04-30",
      "value": 20.843400077819823
    },
    {
      "time": "2026-05-01",
      "value": 20.835800094604494
    },
    {
      "time": "2026-05-04",
      "value": 20.812000122070312
    },
    {
      "time": "2026-05-05",
      "value": 20.818400115966796
    },
    {
      "time": "2026-05-06",
      "value": 20.830800132751463
    },
    {
      "time": "2026-05-07",
      "value": 20.835200157165527
    },
    {
      "time": "2026-05-08",
      "value": 20.83240016937256
    },
    {
      "time": "2026-05-11",
      "value": 20.845400161743164
    },
    {
      "time": "2026-05-12",
      "value": 20.850200157165528
    },
    {
      "time": "2026-05-13",
      "value": 20.848800163269043
    },
    {
      "time": "2026-05-14",
      "value": 20.847000160217284
    },
    {
      "time": "2026-05-15",
      "value": 20.846400146484374
    },
    {
      "time": "2026-05-18",
      "value": 20.86120014190674
    },
    {
      "time": "2026-05-19",
      "value": 20.878800163269045
    },
    {
      "time": "2026-05-20",
      "value": 20.906800155639647
    },
    {
      "time": "2026-05-21",
      "value": 20.936000137329103
    },
    {
      "time": "2026-05-22",
      "value": 20.970400161743164
    },
    {
      "time": "2026-05-26",
      "value": 21.012800178527833
    },
    {
      "time": "2026-05-27",
      "value": 21.053000183105468
    },
    {
      "time": "2026-05-28",
      "value": 21.09240016937256
    },
    {
      "time": "2026-05-29",
      "value": 21.141800193786622
    },
    {
      "time": "2026-06-01",
      "value": 21.179400177001952
    },
    {
      "time": "2026-06-02",
      "value": 21.22080017089844
    },
    {
      "time": "2026-06-03",
      "value": 21.24840015411377
    },
    {
      "time": "2026-06-04",
      "value": 21.28660015106201
    },
    {
      "time": "2026-06-05",
      "value": 21.323600158691406
    },
    {
      "time": "2026-06-08",
      "value": 21.361400146484375
    },
    {
      "time": "2026-06-09",
      "value": 21.41780014038086
    },
    {
      "time": "2026-06-10",
      "value": 21.479000129699706
    },
    {
      "time": "2026-06-11",
      "value": 21.53220012664795
    },
    {
      "time": "2026-06-12",
      "value": 21.58780014038086
    },
    {
      "time": "2026-06-15",
      "value": 21.635200119018556
    },
    {
      "time": "2026-06-16",
      "value": 21.681800117492674
    },
    {
      "time": "2026-06-17",
      "value": 21.71960014343262
    },
    {
      "time": "2026-06-18",
      "value": 21.7510001373291
    },
    {
      "time": "2026-06-22",
      "value": 21.775600128173828
    },
    {
      "time": "2026-06-23",
      "value": 21.818000106811525
    },
    {
      "time": "2026-06-24",
      "value": 21.863000106811523
    },
    {
      "time": "2026-06-25",
      "value": 21.914200134277344
    },
    {
      "time": "2026-06-26",
      "value": 21.963600120544434
    },
    {
      "time": "2026-06-29",
      "value": 22.01780010223389
    },
    {
      "time": "2026-06-30",
      "value": 22.061800117492677
    },
    {
      "time": "2026-07-01",
      "value": 22.108600082397462
    },
    {
      "time": "2026-07-02",
      "value": 22.15360008239746
    },
    {
      "time": "2026-07-06",
      "value": 22.203400077819825
    },
    {
      "time": "2026-07-07",
      "value": 22.24640007019043
    },
    {
      "time": "2026-07-08",
      "value": 22.29080005645752
    },
    {
      "time": "2026-07-09",
      "value": 22.33480007171631
    },
    {
      "time": "2026-07-10",
      "value": 22.383800086975096
    },
    {
      "time": "2026-07-13",
      "value": 22.439400100708006
    },
    {
      "time": "2026-07-14",
      "value": 22.491800079345705
    },
    {
      "time": "2026-07-15",
      "value": 22.547800064086914
    },
    {
      "time": "2026-07-16",
      "value": 22.627600059509277
    },
    {
      "time": "2026-07-17",
      "value": 22.691800079345704
    },
    {
      "time": "2026-07-20",
      "value": 22.746800079345704
    },
    {
      "time": "2026-07-21",
      "value": 22.81020008087158
    },
    {
      "time": "2026-07-22",
      "value": 22.869000091552735
    },
    {
      "time": "2026-07-23",
      "value": 22.932200088500977
    },
    {
      "time": "2026-07-24",
      "value": 23.00100009918213
    }
  ],
  "analysis": null
}