{
  "ok": true,
  "cached": false,
  "ticker": "GEN",
  "price": 31.415,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "KO BRYAN SEUK",
      "title": "COO, CLO and Secretary",
      "is_csuite": 1,
      "value": 866451,
      "avg_price": 30.67,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Vlcek Ondrej",
      "title": "Director",
      "is_csuite": 0,
      "value": 6000000,
      "avg_price": 30,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Vlcek Ondrej",
      "title": "Director",
      "is_csuite": 0,
      "value": 4418397,
      "avg_price": 29,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Vlcek Ondrej",
      "title": "Director",
      "is_csuite": 0,
      "value": 1376407,
      "avg_price": 29,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Vlcek Ondrej",
      "title": "Director",
      "is_csuite": 0,
      "value": 2800000,
      "avg_price": 28,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Witteveen Travis Michael",
      "title": "Head of Products and Portfolio",
      "is_csuite": 0,
      "value": 12346,
      "avg_price": 28.06,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gen Named One of Fast Company's Best Workplaces for Innovators",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/gen-named-one-fast-companys-130000914.html",
      "published": "2026-09-08"
    },
    {
      "title": "Is BlackBerry Stock Pricing In A Turnaround That Hasn't Arrived?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8269972f-d2e4-3815-a2cd-9bb4b7dd1d63/is-blackberry-stock-pricing.html",
      "published": "2026-08-28"
    },
    {
      "title": "Are Business Services Stocks Lagging  Exponent (EXPO) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/business-services-stocks-lagging-exponent-134004485.html",
      "published": "2026-08-20"
    },
    {
      "title": "LifeLock Strengthens Protection and Transforms Product Experience as AI-Powered Scams and Identity Theft Surge",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/lifelock-strengthens-protection-transforms-product-200000296.html",
      "published": "2026-08-19"
    },
    {
      "title": "Gen Digital Inc's Dividend Analysis",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gen-digital-incs-dividend-analysis-110537135.html",
      "published": "2026-08-17"
    },
    {
      "title": "Gen Digital Q1 Earnings Beat Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gen-digital-q1-earnings-beat-160300477.html",
      "published": "2026-08-07"
    },
    {
      "title": "Gen Digital Inc. Q1 2027 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/20e036f0-ba52-352b-badb-8b9819c46ec0/gen-digital-inc.-q1-2027.html",
      "published": "2026-08-07"
    },
    {
      "title": "Gen Digital Inc (GEN) (Q1 2027) Earnings Call Highlights: Record Bookings and Raised Guidance ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gen-digital-inc-gen-q1-050551375.html",
      "published": "2026-08-07"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 29.06999969482422,
      "high": 29.149999618530273,
      "low": 28.690000534057617,
      "close": 28.760000228881836,
      "volume": 3164900
    },
    {
      "time": "2025-09-16",
      "open": 28.780000686645508,
      "high": 28.8700008392334,
      "low": 28.479999542236328,
      "close": 28.600000381469727,
      "volume": 3207500
    },
    {
      "time": "2025-09-17",
      "open": 28.729999542236328,
      "high": 28.989999771118164,
      "low": 28.540000915527344,
      "close": 28.65999984741211,
      "volume": 3018900
    },
    {
      "time": "2025-09-18",
      "open": 28.649999618530273,
      "high": 28.959999084472656,
      "low": 28.600000381469727,
      "close": 28.860000610351562,
      "volume": 3346000
    },
    {
      "time": "2025-09-19",
      "open": 29.079999923706055,
      "high": 29.25,
      "low": 28.739999771118164,
      "close": 28.989999771118164,
      "volume": 9551700
    },
    {
      "time": "2025-09-22",
      "open": 28.729999542236328,
      "high": 28.899999618530273,
      "low": 28.56999969482422,
      "close": 28.84000015258789,
      "volume": 2914900
    },
    {
      "time": "2025-09-23",
      "open": 28.920000076293945,
      "high": 29.020000457763672,
      "low": 28.760000228881836,
      "close": 28.950000762939453,
      "volume": 2237300
    },
    {
      "time": "2025-09-24",
      "open": 28.979999542236328,
      "high": 29.219999313354492,
      "low": 28.860000610351562,
      "close": 29.09000015258789,
      "volume": 4060000
    },
    {
      "time": "2025-09-25",
      "open": 28.940000534057617,
      "high": 28.940000534057617,
      "low": 28.420000076293945,
      "close": 28.5,
      "volume": 3245000
    },
    {
      "time": "2025-09-26",
      "open": 28.56999969482422,
      "high": 28.829999923706055,
      "low": 28.469999313354492,
      "close": 28.799999237060547,
      "volume": 2532600
    },
    {
      "time": "2025-09-29",
      "open": 28.969999313354492,
      "high": 28.989999771118164,
      "low": 28.719999313354492,
      "close": 28.790000915527344,
      "volume": 2422400
    },
    {
      "time": "2025-09-30",
      "open": 28.809999465942383,
      "high": 28.93000030517578,
      "low": 27.799999237060547,
      "close": 28.389999389648438,
      "volume": 5520900
    },
    {
      "time": "2025-10-01",
      "open": 28.31999969482422,
      "high": 28.469999313354492,
      "low": 27.940000534057617,
      "close": 28.1200008392334,
      "volume": 2905400
    },
    {
      "time": "2025-10-02",
      "open": 28.1299991607666,
      "high": 28.239999771118164,
      "low": 27.81999969482422,
      "close": 28.079999923706055,
      "volume": 2374400
    },
    {
      "time": "2025-10-03",
      "open": 28.059999465942383,
      "high": 28.18000030517578,
      "low": 27.670000076293945,
      "close": 27.81999969482422,
      "volume": 3117300
    },
    {
      "time": "2025-10-06",
      "open": 27.90999984741211,
      "high": 27.950000762939453,
      "low": 27.65999984741211,
      "close": 27.75,
      "volume": 3053400
    },
    {
      "time": "2025-10-07",
      "open": 27.799999237060547,
      "high": 27.920000076293945,
      "low": 27.15999984741211,
      "close": 27.299999237060547,
      "volume": 3240300
    },
    {
      "time": "2025-10-08",
      "open": 27.31999969482422,
      "high": 27.56999969482422,
      "low": 27.190000534057617,
      "close": 27.239999771118164,
      "volume": 2331600
    },
    {
      "time": "2025-10-09",
      "open": 27.229999542236328,
      "high": 27.329999923706055,
      "low": 26.90999984741211,
      "close": 27.040000915527344,
      "volume": 3004900
    },
    {
      "time": "2025-10-10",
      "open": 27.1299991607666,
      "high": 27.280000686645508,
      "low": 26.420000076293945,
      "close": 26.520000457763672,
      "volume": 3880400
    },
    {
      "time": "2025-10-13",
      "open": 26.5,
      "high": 26.850000381469727,
      "low": 26.479999542236328,
      "close": 26.700000762939453,
      "volume": 2694900
    },
    {
      "time": "2025-10-14",
      "open": 26.600000381469727,
      "high": 27,
      "low": 26.3799991607666,
      "close": 26.829999923706055,
      "volume": 3056900
    },
    {
      "time": "2025-10-15",
      "open": 26.959999084472656,
      "high": 27.18000030517578,
      "low": 26.860000610351562,
      "close": 27.040000915527344,
      "volume": 3152400
    },
    {
      "time": "2025-10-16",
      "open": 27.139999389648438,
      "high": 27.229999542236328,
      "low": 26.360000610351562,
      "close": 26.469999313354492,
      "volume": 3271100
    },
    {
      "time": "2025-10-17",
      "open": 26.399999618530273,
      "high": 26.6200008392334,
      "low": 26.31999969482422,
      "close": 26.520000457763672,
      "volume": 3140800
    },
    {
      "time": "2025-10-20",
      "open": 26.610000610351562,
      "high": 26.889999389648438,
      "low": 26.540000915527344,
      "close": 26.700000762939453,
      "volume": 2746800
    },
    {
      "time": "2025-10-21",
      "open": 26.610000610351562,
      "high": 27.43000030517578,
      "low": 26.559999465942383,
      "close": 27.360000610351562,
      "volume": 3337000
    },
    {
      "time": "2025-10-22",
      "open": 27.299999237060547,
      "high": 27.34000015258789,
      "low": 27.040000915527344,
      "close": 27.209999084472656,
      "volume": 2495200
    },
    {
      "time": "2025-10-23",
      "open": 27.290000915527344,
      "high": 27.31999969482422,
      "low": 26.969999313354492,
      "close": 27.190000534057617,
      "volume": 3072500
    },
    {
      "time": "2025-10-24",
      "open": 27.350000381469727,
      "high": 27.540000915527344,
      "low": 27.200000762939453,
      "close": 27.219999313354492,
      "volume": 2169500
    },
    {
      "time": "2025-10-27",
      "open": 26.959999084472656,
      "high": 27.3700008392334,
      "low": 26.579999923706055,
      "close": 26.84000015258789,
      "volume": 4657100
    },
    {
      "time": "2025-10-28",
      "open": 26.8799991607666,
      "high": 26.93000030517578,
      "low": 26.65999984741211,
      "close": 26.709999084472656,
      "volume": 3749300
    },
    {
      "time": "2025-10-29",
      "open": 26.489999771118164,
      "high": 26.530000686645508,
      "low": 25.780000686645508,
      "close": 25.850000381469727,
      "volume": 3787500
    },
    {
      "time": "2025-10-30",
      "open": 25.860000610351562,
      "high": 26.290000915527344,
      "low": 25.790000915527344,
      "close": 26.09000015258789,
      "volume": 6020300
    },
    {
      "time": "2025-10-31",
      "open": 25.969999313354492,
      "high": 26.440000534057617,
      "low": 25.790000915527344,
      "close": 26.360000610351562,
      "volume": 4079800
    },
    {
      "time": "2025-11-03",
      "open": 26.3799991607666,
      "high": 26.459999084472656,
      "low": 25.969999313354492,
      "close": 26.280000686645508,
      "volume": 3489400
    },
    {
      "time": "2025-11-04",
      "open": 26.219999313354492,
      "high": 26.25,
      "low": 25.809999465942383,
      "close": 25.8700008392334,
      "volume": 3649500
    },
    {
      "time": "2025-11-05",
      "open": 25.940000534057617,
      "high": 26.1200008392334,
      "low": 25.59000015258789,
      "close": 25.84000015258789,
      "volume": 3832800
    },
    {
      "time": "2025-11-06",
      "open": 25.860000610351562,
      "high": 25.959999084472656,
      "low": 25.280000686645508,
      "close": 25.450000762939453,
      "volume": 6615600
    },
    {
      "time": "2025-11-07",
      "open": 24.770000457763672,
      "high": 25.860000610351562,
      "low": 24.350000381469727,
      "close": 25.770000457763672,
      "volume": 9249500
    },
    {
      "time": "2025-11-10",
      "open": 25.84000015258789,
      "high": 26.600000381469727,
      "low": 25.739999771118164,
      "close": 26.350000381469727,
      "volume": 6771600
    },
    {
      "time": "2025-11-11",
      "open": 26.3700008392334,
      "high": 27.25,
      "low": 26.190000534057617,
      "close": 27.139999389648438,
      "volume": 7970400
    },
    {
      "time": "2025-11-12",
      "open": 27.110000610351562,
      "high": 27.290000915527344,
      "low": 26.84000015258789,
      "close": 27,
      "volume": 6530800
    },
    {
      "time": "2025-11-13",
      "open": 27,
      "high": 27.18000030517578,
      "low": 26.690000534057617,
      "close": 26.719999313354492,
      "volume": 6690900
    },
    {
      "time": "2025-11-14",
      "open": 26.65999984741211,
      "high": 26.829999923706055,
      "low": 26.469999313354492,
      "close": 26.700000762939453,
      "volume": 5083900
    },
    {
      "time": "2025-11-17",
      "open": 26.700000762939453,
      "high": 26.81999969482422,
      "low": 26.1200008392334,
      "close": 26.139999389648438,
      "volume": 5772900
    },
    {
      "time": "2025-11-18",
      "open": 26.100000381469727,
      "high": 26.489999771118164,
      "low": 25.920000076293945,
      "close": 26.34000015258789,
      "volume": 5921700
    },
    {
      "time": "2025-11-19",
      "open": 26.31999969482422,
      "high": 26.350000381469727,
      "low": 25.700000762939453,
      "close": 26.059999465942383,
      "volume": 5904900
    },
    {
      "time": "2025-11-20",
      "open": 26.260000228881836,
      "high": 26.389999389648438,
      "low": 25.8799991607666,
      "close": 26.059999465942383,
      "volume": 6006800
    },
    {
      "time": "2025-11-21",
      "open": 26.1299991607666,
      "high": 26.899999618530273,
      "low": 26.110000610351562,
      "close": 26.540000915527344,
      "volume": 6140300
    },
    {
      "time": "2025-11-24",
      "open": 26.5,
      "high": 26.649999618530273,
      "low": 26.1200008392334,
      "close": 26.149999618530273,
      "volume": 6358900
    },
    {
      "time": "2025-11-25",
      "open": 26.260000228881836,
      "high": 26.81999969482422,
      "low": 26.170000076293945,
      "close": 26.68000030517578,
      "volume": 3480800
    },
    {
      "time": "2025-11-26",
      "open": 26.700000762939453,
      "high": 26.700000762939453,
      "low": 26.190000534057617,
      "close": 26.239999771118164,
      "volume": 2932500
    },
    {
      "time": "2025-11-28",
      "open": 26.34000015258789,
      "high": 26.530000686645508,
      "low": 26.239999771118164,
      "close": 26.3700008392334,
      "volume": 1841000
    },
    {
      "time": "2025-12-01",
      "open": 26.170000076293945,
      "high": 26.399999618530273,
      "low": 25.969999313354492,
      "close": 26.280000686645508,
      "volume": 3806500
    },
    {
      "time": "2025-12-02",
      "open": 26.420000076293945,
      "high": 26.420000076293945,
      "low": 26.059999465942383,
      "close": 26.25,
      "volume": 3438600
    },
    {
      "time": "2025-12-03",
      "open": 26.15999984741211,
      "high": 27.219999313354492,
      "low": 26.15999984741211,
      "close": 27.190000534057617,
      "volume": 3503200
    },
    {
      "time": "2025-12-04",
      "open": 27.200000762939453,
      "high": 27.299999237060547,
      "low": 26.799999237060547,
      "close": 27.059999465942383,
      "volume": 3718200
    },
    {
      "time": "2025-12-05",
      "open": 27.09000015258789,
      "high": 27.3700008392334,
      "low": 26.969999313354492,
      "close": 27.09000015258789,
      "volume": 4040500
    },
    {
      "time": "2025-12-08",
      "open": 27.110000610351562,
      "high": 27.149999618530273,
      "low": 26.780000686645508,
      "close": 26.84000015258789,
      "volume": 3611700
    },
    {
      "time": "2025-12-09",
      "open": 26.75,
      "high": 27.239999771118164,
      "low": 26.709999084472656,
      "close": 27.139999389648438,
      "volume": 2766500
    },
    {
      "time": "2025-12-10",
      "open": 27.09000015258789,
      "high": 27.59000015258789,
      "low": 26.920000076293945,
      "close": 27.530000686645508,
      "volume": 5097500
    },
    {
      "time": "2025-12-11",
      "open": 27.520000457763672,
      "high": 27.8799991607666,
      "low": 27.459999084472656,
      "close": 27.780000686645508,
      "volume": 3913200
    },
    {
      "time": "2025-12-12",
      "open": 27.790000915527344,
      "high": 28.110000610351562,
      "low": 27.5,
      "close": 27.670000076293945,
      "volume": 3723100
    },
    {
      "time": "2025-12-15",
      "open": 27.790000915527344,
      "high": 27.90999984741211,
      "low": 27.3799991607666,
      "close": 27.489999771118164,
      "volume": 5846200
    },
    {
      "time": "2025-12-16",
      "open": 27.510000228881836,
      "high": 27.809999465942383,
      "low": 27.1299991607666,
      "close": 27.3799991607666,
      "volume": 5021000
    },
    {
      "time": "2025-12-17",
      "open": 27.389999389648438,
      "high": 27.940000534057617,
      "low": 27.360000610351562,
      "close": 27.899999618530273,
      "volume": 8918200
    },
    {
      "time": "2025-12-18",
      "open": 27.959999084472656,
      "high": 28.1299991607666,
      "low": 27.5,
      "close": 27.690000534057617,
      "volume": 5973500
    },
    {
      "time": "2025-12-19",
      "open": 27.639999389648438,
      "high": 27.760000228881836,
      "low": 27.399999618530273,
      "close": 27.610000610351562,
      "volume": 21976100
    },
    {
      "time": "2025-12-22",
      "open": 27.5,
      "high": 28.049999237060547,
      "low": 27.40999984741211,
      "close": 27.719999313354492,
      "volume": 3370900
    },
    {
      "time": "2025-12-23",
      "open": 27.649999618530273,
      "high": 27.719999313354492,
      "low": 27.309999465942383,
      "close": 27.450000762939453,
      "volume": 2734400
    },
    {
      "time": "2025-12-24",
      "open": 27.469999313354492,
      "high": 27.65999984741211,
      "low": 27.389999389648438,
      "close": 27.639999389648438,
      "volume": 2016600
    },
    {
      "time": "2025-12-26",
      "open": 27.559999465942383,
      "high": 27.799999237060547,
      "low": 27.489999771118164,
      "close": 27.770000457763672,
      "volume": 2961200
    },
    {
      "time": "2025-12-29",
      "open": 27.729999542236328,
      "high": 27.799999237060547,
      "low": 27.549999237060547,
      "close": 27.579999923706055,
      "volume": 4246200
    },
    {
      "time": "2025-12-30",
      "open": 27.530000686645508,
      "high": 27.65999984741211,
      "low": 27.440000534057617,
      "close": 27.459999084472656,
      "volume": 1921400
    },
    {
      "time": "2025-12-31",
      "open": 27.360000610351562,
      "high": 27.5,
      "low": 27.190000534057617,
      "close": 27.190000534057617,
      "volume": 2156600
    },
    {
      "time": "2026-01-02",
      "open": 27.229999542236328,
      "high": 27.34000015258789,
      "low": 26.030000686645508,
      "close": 26.06999969482422,
      "volume": 3808300
    },
    {
      "time": "2026-01-05",
      "open": 25.989999771118164,
      "high": 26.450000762939453,
      "low": 25.790000915527344,
      "close": 26.139999389648438,
      "volume": 4007300
    },
    {
      "time": "2026-01-06",
      "open": 26.030000686645508,
      "high": 26.399999618530273,
      "low": 25.889999389648438,
      "close": 26.209999084472656,
      "volume": 3826900
    },
    {
      "time": "2026-01-07",
      "open": 26.219999313354492,
      "high": 26.350000381469727,
      "low": 25.889999389648438,
      "close": 26.110000610351562,
      "volume": 3863300
    },
    {
      "time": "2026-01-08",
      "open": 25.90999984741211,
      "high": 26.65999984741211,
      "low": 25.809999465942383,
      "close": 26.540000915527344,
      "volume": 3152700
    },
    {
      "time": "2026-01-09",
      "open": 26.489999771118164,
      "high": 27.110000610351562,
      "low": 26.350000381469727,
      "close": 26.959999084472656,
      "volume": 3844500
    },
    {
      "time": "2026-01-12",
      "open": 26.850000381469727,
      "high": 26.850000381469727,
      "low": 26.5,
      "close": 26.770000457763672,
      "volume": 2851900
    },
    {
      "time": "2026-01-13",
      "open": 26.770000457763672,
      "high": 27,
      "low": 26.209999084472656,
      "close": 26.280000686645508,
      "volume": 4815100
    },
    {
      "time": "2026-01-14",
      "open": 26.15999984741211,
      "high": 26.510000228881836,
      "low": 26.010000228881836,
      "close": 26.239999771118164,
      "volume": 3095900
    },
    {
      "time": "2026-01-15",
      "open": 26.309999465942383,
      "high": 26.479999542236328,
      "low": 26.100000381469727,
      "close": 26.3799991607666,
      "volume": 3587200
    },
    {
      "time": "2026-01-16",
      "open": 26.40999984741211,
      "high": 26.40999984741211,
      "low": 26,
      "close": 26.100000381469727,
      "volume": 4266100
    },
    {
      "time": "2026-01-20",
      "open": 25.75,
      "high": 25.790000915527344,
      "low": 25.1299991607666,
      "close": 25.139999389648438,
      "volume": 5113200
    },
    {
      "time": "2026-01-21",
      "open": 25.209999084472656,
      "high": 25.3700008392334,
      "low": 24.899999618530273,
      "close": 25.200000762939453,
      "volume": 4490400
    },
    {
      "time": "2026-01-22",
      "open": 25.270000457763672,
      "high": 25.549999237060547,
      "low": 25.020000457763672,
      "close": 25.219999313354492,
      "volume": 6185500
    },
    {
      "time": "2026-01-23",
      "open": 25.170000076293945,
      "high": 25.440000534057617,
      "low": 25.100000381469727,
      "close": 25.40999984741211,
      "volume": 4056700
    },
    {
      "time": "2026-01-26",
      "open": 25.510000228881836,
      "high": 25.709999084472656,
      "low": 25.43000030517578,
      "close": 25.6299991607666,
      "volume": 4602600
    },
    {
      "time": "2026-01-27",
      "open": 25.579999923706055,
      "high": 25.59000015258789,
      "low": 25,
      "close": 25.209999084472656,
      "volume": 3867500
    },
    {
      "time": "2026-01-28",
      "open": 25.200000762939453,
      "high": 25.549999237060547,
      "low": 24.770000457763672,
      "close": 24.790000915527344,
      "volume": 7767000
    },
    {
      "time": "2026-01-29",
      "open": 24.6200008392334,
      "high": 24.790000915527344,
      "low": 23.600000381469727,
      "close": 23.899999618530273,
      "volume": 12700800
    },
    {
      "time": "2026-01-30",
      "open": 23.84000015258789,
      "high": 24.18000030517578,
      "low": 23.75,
      "close": 23.989999771118164,
      "volume": 7312300
    },
    {
      "time": "2026-02-02",
      "open": 24.059999465942383,
      "high": 24.09000015258789,
      "low": 23.59000015258789,
      "close": 23.790000915527344,
      "volume": 5855300
    },
    {
      "time": "2026-02-03",
      "open": 23.489999771118164,
      "high": 23.559999465942383,
      "low": 22.329999923706055,
      "close": 22.450000762939453,
      "volume": 10304100
    },
    {
      "time": "2026-02-04",
      "open": 22.219999313354492,
      "high": 23.229999542236328,
      "low": 22.139999389648438,
      "close": 22.93000030517578,
      "volume": 10312100
    },
    {
      "time": "2026-02-05",
      "open": 23.100000381469727,
      "high": 23.440000534057617,
      "low": 22.270000457763672,
      "close": 22.43000030517578,
      "volume": 10320700
    },
    {
      "time": "2026-02-06",
      "open": 23.709999084472656,
      "high": 25,
      "low": 23.59000015258789,
      "close": 24.25,
      "volume": 12630400
    },
    {
      "time": "2026-02-09",
      "open": 24.149999618530273,
      "high": 24.8700008392334,
      "low": 24,
      "close": 24.600000381469727,
      "volume": 10438700
    },
    {
      "time": "2026-02-10",
      "open": 24.719999313354492,
      "high": 25.209999084472656,
      "low": 24.559999465942383,
      "close": 25.170000076293945,
      "volume": 8033300
    },
    {
      "time": "2026-02-11",
      "open": 25.1299991607666,
      "high": 25.280000686645508,
      "low": 24.530000686645508,
      "close": 24.670000076293945,
      "volume": 8120400
    },
    {
      "time": "2026-02-12",
      "open": 24.700000762939453,
      "high": 24.719999313354492,
      "low": 23.350000381469727,
      "close": 23.549999237060547,
      "volume": 7242000
    },
    {
      "time": "2026-02-13",
      "open": 23.479999542236328,
      "high": 23.969999313354492,
      "low": 23.440000534057617,
      "close": 23.719999313354492,
      "volume": 7117900
    },
    {
      "time": "2026-02-17",
      "open": 23.6200008392334,
      "high": 23.8700008392334,
      "low": 22.639999389648438,
      "close": 22.809999465942383,
      "volume": 7050100
    },
    {
      "time": "2026-02-18",
      "open": 22.950000762939453,
      "high": 23.290000915527344,
      "low": 22.790000915527344,
      "close": 23.100000381469727,
      "volume": 5337700
    },
    {
      "time": "2026-02-19",
      "open": 23.100000381469727,
      "high": 23.209999084472656,
      "low": 22.219999313354492,
      "close": 22.34000015258789,
      "volume": 7377700
    },
    {
      "time": "2026-02-20",
      "open": 22.31999969482422,
      "high": 22.920000076293945,
      "low": 22.079999923706055,
      "close": 22.350000381469727,
      "volume": 5498700
    },
    {
      "time": "2026-02-23",
      "open": 22.110000610351562,
      "high": 22.110000610351562,
      "low": 21.329999923706055,
      "close": 21.649999618530273,
      "volume": 7186100
    },
    {
      "time": "2026-02-24",
      "open": 21.59000015258789,
      "high": 22.31999969482422,
      "low": 21.530000686645508,
      "close": 21.969999313354492,
      "volume": 6409100
    },
    {
      "time": "2026-02-25",
      "open": 21.940000534057617,
      "high": 22.389999389648438,
      "low": 21.719999313354492,
      "close": 22.290000915527344,
      "volume": 5607800
    },
    {
      "time": "2026-02-26",
      "open": 22.469999313354492,
      "high": 23.010000228881836,
      "low": 22.440000534057617,
      "close": 22.799999237060547,
      "volume": 6327600
    },
    {
      "time": "2026-02-27",
      "open": 22.3700008392334,
      "high": 22.68000030517578,
      "low": 22.079999923706055,
      "close": 22.56999969482422,
      "volume": 6950600
    },
    {
      "time": "2026-03-02",
      "open": 22.25,
      "high": 22.65999984741211,
      "low": 22.239999771118164,
      "close": 22.350000381469727,
      "volume": 5332300
    },
    {
      "time": "2026-03-03",
      "open": 21.690000534057617,
      "high": 22.43000030517578,
      "low": 21.690000534057617,
      "close": 22.399999618530273,
      "volume": 5255100
    },
    {
      "time": "2026-03-04",
      "open": 22.479999542236328,
      "high": 22.479999542236328,
      "low": 22.139999389648438,
      "close": 22.290000915527344,
      "volume": 5753400
    },
    {
      "time": "2026-03-05",
      "open": 22.290000915527344,
      "high": 22.81999969482422,
      "low": 22.290000915527344,
      "close": 22.610000610351562,
      "volume": 6659300
    },
    {
      "time": "2026-03-06",
      "open": 22.43000030517578,
      "high": 22.729999542236328,
      "low": 22.059999465942383,
      "close": 22.610000610351562,
      "volume": 3518800
    },
    {
      "time": "2026-03-09",
      "open": 22.329999923706055,
      "high": 22.68000030517578,
      "low": 21.989999771118164,
      "close": 22.549999237060547,
      "volume": 5240600
    },
    {
      "time": "2026-03-10",
      "open": 22.549999237060547,
      "high": 22.68000030517578,
      "low": 21.600000381469727,
      "close": 21.780000686645508,
      "volume": 4375700
    },
    {
      "time": "2026-03-11",
      "open": 21.8700008392334,
      "high": 21.959999084472656,
      "low": 21.059999465942383,
      "close": 21.239999771118164,
      "volume": 5173000
    },
    {
      "time": "2026-03-12",
      "open": 21.149999618530273,
      "high": 21.579999923706055,
      "low": 20.940000534057617,
      "close": 21,
      "volume": 4757900
    },
    {
      "time": "2026-03-13",
      "open": 21.06999969482422,
      "high": 21.290000915527344,
      "low": 20.610000610351562,
      "close": 20.68000030517578,
      "volume": 4433300
    },
    {
      "time": "2026-03-16",
      "open": 20.75,
      "high": 20.90999984741211,
      "low": 20.459999084472656,
      "close": 20.610000610351562,
      "volume": 6812900
    },
    {
      "time": "2026-03-17",
      "open": 20.729999542236328,
      "high": 21.399999618530273,
      "low": 20.6299991607666,
      "close": 21.020000457763672,
      "volume": 7012700
    },
    {
      "time": "2026-03-18",
      "open": 20.790000915527344,
      "high": 21.200000762939453,
      "low": 20.5,
      "close": 20.579999923706055,
      "volume": 7001700
    },
    {
      "time": "2026-03-19",
      "open": 20.469999313354492,
      "high": 20.920000076293945,
      "low": 20.3799991607666,
      "close": 20.559999465942383,
      "volume": 6866300
    },
    {
      "time": "2026-03-20",
      "open": 20.479999542236328,
      "high": 21.020000457763672,
      "low": 20.149999618530273,
      "close": 20.969999313354492,
      "volume": 36134700
    },
    {
      "time": "2026-03-23",
      "open": 21.260000228881836,
      "high": 21.5,
      "low": 21,
      "close": 21.020000457763672,
      "volume": 7486000
    },
    {
      "time": "2026-03-24",
      "open": 20.829999923706055,
      "high": 20.84000015258789,
      "low": 19.75,
      "close": 19.770000457763672,
      "volume": 7687600
    },
    {
      "time": "2026-03-25",
      "open": 20.110000610351562,
      "high": 20.280000686645508,
      "low": 19.3700008392334,
      "close": 19.469999313354492,
      "volume": 6196400
    },
    {
      "time": "2026-03-26",
      "open": 19.34000015258789,
      "high": 19.719999313354492,
      "low": 18.809999465942383,
      "close": 18.969999313354492,
      "volume": 6952000
    },
    {
      "time": "2026-03-27",
      "open": 18.84000015258789,
      "high": 18.850000381469727,
      "low": 18.209999084472656,
      "close": 18.34000015258789,
      "volume": 6366000
    },
    {
      "time": "2026-03-30",
      "open": 18.520000457763672,
      "high": 18.780000686645508,
      "low": 18.239999771118164,
      "close": 18.31999969482422,
      "volume": 9273100
    },
    {
      "time": "2026-03-31",
      "open": 18.59000015258789,
      "high": 19.100000381469727,
      "low": 18.3799991607666,
      "close": 18.829999923706055,
      "volume": 7279400
    },
    {
      "time": "2026-04-01",
      "open": 18.899999618530273,
      "high": 19.170000076293945,
      "low": 18.459999084472656,
      "close": 18.709999084472656,
      "volume": 8610900
    },
    {
      "time": "2026-04-02",
      "open": 18.579999923706055,
      "high": 19.15999984741211,
      "low": 18.25,
      "close": 18.889999389648438,
      "volume": 6629900
    },
    {
      "time": "2026-04-06",
      "open": 18.829999923706055,
      "high": 19.399999618530273,
      "low": 18.639999389648438,
      "close": 19.3700008392334,
      "volume": 6301400
    },
    {
      "time": "2026-04-07",
      "open": 19.139999389648438,
      "high": 19.309999465942383,
      "low": 19.030000686645508,
      "close": 19.18000030517578,
      "volume": 4205400
    },
    {
      "time": "2026-04-08",
      "open": 19.729999542236328,
      "high": 20.010000228881836,
      "low": 18.75,
      "close": 18.889999389648438,
      "volume": 7396300
    },
    {
      "time": "2026-04-09",
      "open": 18.850000381469727,
      "high": 18.860000610351562,
      "low": 18.1299991607666,
      "close": 18.3700008392334,
      "volume": 8671700
    },
    {
      "time": "2026-04-10",
      "open": 18.34000015258789,
      "high": 18.489999771118164,
      "low": 17.850000381469727,
      "close": 17.889999389648438,
      "volume": 6329300
    },
    {
      "time": "2026-04-13",
      "open": 17.84000015258789,
      "high": 18.920000076293945,
      "low": 17.780000686645508,
      "close": 18.90999984741211,
      "volume": 7572000
    },
    {
      "time": "2026-04-14",
      "open": 19,
      "high": 19.25,
      "low": 18.8799991607666,
      "close": 18.90999984741211,
      "volume": 5529000
    },
    {
      "time": "2026-04-15",
      "open": 19.100000381469727,
      "high": 19.860000610351562,
      "low": 19,
      "close": 19.670000076293945,
      "volume": 5551700
    },
    {
      "time": "2026-04-16",
      "open": 19.920000076293945,
      "high": 19.989999771118164,
      "low": 19.549999237060547,
      "close": 19.780000686645508,
      "volume": 6636800
    },
    {
      "time": "2026-04-17",
      "open": 20.360000610351562,
      "high": 20.360000610351562,
      "low": 19.959999084472656,
      "close": 20.1200008392334,
      "volume": 7524300
    },
    {
      "time": "2026-04-20",
      "open": 19.969999313354492,
      "high": 20.440000534057617,
      "low": 19.920000076293945,
      "close": 20.420000076293945,
      "volume": 5392900
    },
    {
      "time": "2026-04-21",
      "open": 20.579999923706055,
      "high": 20.729999542236328,
      "low": 19.850000381469727,
      "close": 19.90999984741211,
      "volume": 5815000
    },
    {
      "time": "2026-04-22",
      "open": 19.989999771118164,
      "high": 20.149999618530273,
      "low": 19.75,
      "close": 19.989999771118164,
      "volume": 4655000
    },
    {
      "time": "2026-04-23",
      "open": 19.389999389648438,
      "high": 19.440000534057617,
      "low": 18.34000015258789,
      "close": 18.809999465942383,
      "volume": 6898400
    },
    {
      "time": "2026-04-24",
      "open": 18.8799991607666,
      "high": 19.09000015258789,
      "low": 18.690000534057617,
      "close": 19.040000915527344,
      "volume": 4927800
    },
    {
      "time": "2026-04-27",
      "open": 18.969999313354492,
      "high": 19.280000686645508,
      "low": 18.790000915527344,
      "close": 19.020000457763672,
      "volume": 5449700
    },
    {
      "time": "2026-04-28",
      "open": 19.280000686645508,
      "high": 19.68000030517578,
      "low": 19.170000076293945,
      "close": 19.25,
      "volume": 6489800
    },
    {
      "time": "2026-04-29",
      "open": 19.06999969482422,
      "high": 19.260000228881836,
      "low": 19,
      "close": 19.139999389648438,
      "volume": 6193500
    },
    {
      "time": "2026-04-30",
      "open": 19.010000228881836,
      "high": 19.360000610351562,
      "low": 18.75,
      "close": 19.290000915527344,
      "volume": 7078700
    },
    {
      "time": "2026-05-01",
      "open": 19.709999084472656,
      "high": 19.899999618530273,
      "low": 19.010000228881836,
      "close": 19.3700008392334,
      "volume": 4876400
    },
    {
      "time": "2026-05-04",
      "open": 19.350000381469727,
      "high": 19.920000076293945,
      "low": 19.350000381469727,
      "close": 19.6299991607666,
      "volume": 5004500
    },
    {
      "time": "2026-05-05",
      "open": 19.68000030517578,
      "high": 19.860000610351562,
      "low": 19.15999984741211,
      "close": 19.709999084472656,
      "volume": 5699300
    },
    {
      "time": "2026-05-06",
      "open": 19.670000076293945,
      "high": 19.899999618530273,
      "low": 19.229999542236328,
      "close": 19.559999465942383,
      "volume": 9435500
    },
    {
      "time": "2026-05-07",
      "open": 19.889999389648438,
      "high": 20.3700008392334,
      "low": 19.670000076293945,
      "close": 20.190000534057617,
      "volume": 14260300
    },
    {
      "time": "2026-05-08",
      "open": 21.059999465942383,
      "high": 22.760000228881836,
      "low": 21.020000457763672,
      "close": 22.68000030517578,
      "volume": 17306600
    },
    {
      "time": "2026-05-11",
      "open": 22.68000030517578,
      "high": 23.100000381469727,
      "low": 21.760000228881836,
      "close": 22.399999618530273,
      "volume": 9117600
    },
    {
      "time": "2026-05-12",
      "open": 22.420000076293945,
      "high": 22.56999969482422,
      "low": 21.920000076293945,
      "close": 22.040000915527344,
      "volume": 8864100
    },
    {
      "time": "2026-05-13",
      "open": 22.139999389648438,
      "high": 23.3799991607666,
      "low": 22.049999237060547,
      "close": 23.290000915527344,
      "volume": 12484200
    },
    {
      "time": "2026-05-14",
      "open": 23.360000610351562,
      "high": 23.479999542236328,
      "low": 22.81999969482422,
      "close": 23.18000030517578,
      "volume": 6985800
    },
    {
      "time": "2026-05-15",
      "open": 23.219999313354492,
      "high": 23.6299991607666,
      "low": 23.059999465942383,
      "close": 23.450000762939453,
      "volume": 9195200
    },
    {
      "time": "2026-05-18",
      "open": 23.200000762939453,
      "high": 24.450000762939453,
      "low": 23.18000030517578,
      "close": 24.34000015258789,
      "volume": 7973700
    },
    {
      "time": "2026-05-19",
      "open": 24.459999084472656,
      "high": 24.829999923706055,
      "low": 24.309999465942383,
      "close": 24.31999969482422,
      "volume": 10857800
    },
    {
      "time": "2026-05-20",
      "open": 24.079999923706055,
      "high": 25.059999465942383,
      "low": 23.670000076293945,
      "close": 25,
      "volume": 10513300
    },
    {
      "time": "2026-05-21",
      "open": 24.670000076293945,
      "high": 25.020000457763672,
      "low": 24.579999923706055,
      "close": 24.850000381469727,
      "volume": 9686700
    },
    {
      "time": "2026-05-22",
      "open": 25.030000686645508,
      "high": 25.25,
      "low": 24.799999237060547,
      "close": 24.81999969482422,
      "volume": 5733400
    },
    {
      "time": "2026-05-26",
      "open": 24.799999237060547,
      "high": 24.989999771118164,
      "low": 24.559999465942383,
      "close": 24.760000228881836,
      "volume": 6443700
    },
    {
      "time": "2026-05-27",
      "open": 24.729999542236328,
      "high": 25.040000915527344,
      "low": 24.579999923706055,
      "close": 24.600000381469727,
      "volume": 7610400
    },
    {
      "time": "2026-05-28",
      "open": 24.649999618530273,
      "high": 25.079999923706055,
      "low": 24.43000030517578,
      "close": 24.549999237060547,
      "volume": 7187900
    },
    {
      "time": "2026-05-29",
      "open": 24.600000381469727,
      "high": 25.860000610351562,
      "low": 24.440000534057617,
      "close": 25.790000915527344,
      "volume": 13661200
    },
    {
      "time": "2026-06-01",
      "open": 26.34000015258789,
      "high": 27.809999465942383,
      "low": 25.979999542236328,
      "close": 27.760000228881836,
      "volume": 10626300
    },
    {
      "time": "2026-06-02",
      "open": 26.989999771118164,
      "high": 27.549999237060547,
      "low": 26.59000015258789,
      "close": 27.530000686645508,
      "volume": 7554000
    },
    {
      "time": "2026-06-03",
      "open": 27.149999618530273,
      "high": 27.209999084472656,
      "low": 26.09000015258789,
      "close": 26.5,
      "volume": 7617000
    },
    {
      "time": "2026-06-04",
      "open": 26.969999313354492,
      "high": 27.229999542236328,
      "low": 26.520000457763672,
      "close": 26.520000457763672,
      "volume": 6146900
    },
    {
      "time": "2026-06-05",
      "open": 26.579999923706055,
      "high": 26.809999465942383,
      "low": 26.139999389648438,
      "close": 26.280000686645508,
      "volume": 6939300
    },
    {
      "time": "2026-06-08",
      "open": 26.270000457763672,
      "high": 26.6299991607666,
      "low": 25.75,
      "close": 25.860000610351562,
      "volume": 6629700
    },
    {
      "time": "2026-06-09",
      "open": 25.670000076293945,
      "high": 25.829999923706055,
      "low": 24.56999969482422,
      "close": 24.969999313354492,
      "volume": 5808500
    },
    {
      "time": "2026-06-10",
      "open": 24.479999542236328,
      "high": 25.100000381469727,
      "low": 24.219999313354492,
      "close": 24.6200008392334,
      "volume": 5659900
    },
    {
      "time": "2026-06-11",
      "open": 24.280000686645508,
      "high": 24.65999984741211,
      "low": 23.84000015258789,
      "close": 23.940000534057617,
      "volume": 6727700
    },
    {
      "time": "2026-06-12",
      "open": 23.969999313354492,
      "high": 24.329999923706055,
      "low": 23.56999969482422,
      "close": 24.31999969482422,
      "volume": 4831400
    },
    {
      "time": "2026-06-15",
      "open": 24.540000915527344,
      "high": 24.90999984741211,
      "low": 24.229999542236328,
      "close": 24.40999984741211,
      "volume": 4718600
    },
    {
      "time": "2026-06-16",
      "open": 24.34000015258789,
      "high": 25.1200008392334,
      "low": 24.18000030517578,
      "close": 24.56999969482422,
      "volume": 4905000
    },
    {
      "time": "2026-06-17",
      "open": 24.110000610351562,
      "high": 24.760000228881836,
      "low": 23.65999984741211,
      "close": 23.93000030517578,
      "volume": 5979300
    },
    {
      "time": "2026-06-18",
      "open": 23.8700008392334,
      "high": 24.350000381469727,
      "low": 23.219999313354492,
      "close": 24.18000030517578,
      "volume": 18854800
    },
    {
      "time": "2026-06-22",
      "open": 23.5,
      "high": 24.1200008392334,
      "low": 22.459999084472656,
      "close": 23.010000228881836,
      "volume": 11780100
    },
    {
      "time": "2026-06-23",
      "open": 23.360000610351562,
      "high": 23.579999923706055,
      "low": 23.100000381469727,
      "close": 23.260000228881836,
      "volume": 7206300
    },
    {
      "time": "2026-06-24",
      "open": 23.110000610351562,
      "high": 24.079999923706055,
      "low": 23.110000610351562,
      "close": 23.559999465942383,
      "volume": 7415300
    },
    {
      "time": "2026-06-25",
      "open": 23.5,
      "high": 23.90999984741211,
      "low": 23.100000381469727,
      "close": 23.309999465942383,
      "volume": 3746300
    },
    {
      "time": "2026-06-26",
      "open": 23.520000457763672,
      "high": 24.520000457763672,
      "low": 23.479999542236328,
      "close": 24.450000762939453,
      "volume": 9743200
    },
    {
      "time": "2026-06-29",
      "open": 24.799999237060547,
      "high": 25.270000457763672,
      "low": 24.670000076293945,
      "close": 25.040000915527344,
      "volume": 5325400
    },
    {
      "time": "2026-06-30",
      "open": 24.81999969482422,
      "high": 25.079999923706055,
      "low": 24.6200008392334,
      "close": 24.889999389648438,
      "volume": 7714000
    },
    {
      "time": "2026-07-01",
      "open": 25.1299991607666,
      "high": 26.559999465942383,
      "low": 25.1299991607666,
      "close": 26.110000610351562,
      "volume": 9750900
    },
    {
      "time": "2026-07-02",
      "open": 26.170000076293945,
      "high": 26.809999465942383,
      "low": 26.059999465942383,
      "close": 26.670000076293945,
      "volume": 5151700
    },
    {
      "time": "2026-07-06",
      "open": 26.389999389648438,
      "high": 27,
      "low": 26.280000686645508,
      "close": 26.600000381469727,
      "volume": 4621300
    },
    {
      "time": "2026-07-07",
      "open": 27.190000534057617,
      "high": 27.280000686645508,
      "low": 26.6200008392334,
      "close": 26.780000686645508,
      "volume": 4294500
    },
    {
      "time": "2026-07-08",
      "open": 26.760000228881836,
      "high": 26.770000457763672,
      "low": 25.799999237060547,
      "close": 25.809999465942383,
      "volume": 3807300
    },
    {
      "time": "2026-07-09",
      "open": 25.34000015258789,
      "high": 26.149999618530273,
      "low": 25.030000686645508,
      "close": 25.989999771118164,
      "volume": 3354300
    },
    {
      "time": "2026-07-10",
      "open": 26.420000076293945,
      "high": 26.440000534057617,
      "low": 25.530000686645508,
      "close": 25.90999984741211,
      "volume": 2796700
    },
    {
      "time": "2026-07-13",
      "open": 26.100000381469727,
      "high": 26.459999084472656,
      "low": 25.959999084472656,
      "close": 26.15999984741211,
      "volume": 3020500
    },
    {
      "time": "2026-07-14",
      "open": 25.510000228881836,
      "high": 26.610000610351562,
      "low": 25.350000381469727,
      "close": 26.56999969482422,
      "volume": 4295400
    },
    {
      "time": "2026-07-15",
      "open": 26.809999465942383,
      "high": 27.209999084472656,
      "low": 26.219999313354492,
      "close": 26.450000762939453,
      "volume": 4110000
    },
    {
      "time": "2026-07-16",
      "open": 26.850000381469727,
      "high": 27.25,
      "low": 26.440000534057617,
      "close": 27.010000228881836,
      "volume": 3518000
    },
    {
      "time": "2026-07-17",
      "open": 26.65999984741211,
      "high": 27.280000686645508,
      "low": 26.639999389648438,
      "close": 26.739999771118164,
      "volume": 5087300
    },
    {
      "time": "2026-07-20",
      "open": 26.6200008392334,
      "high": 26.920000076293945,
      "low": 26.270000457763672,
      "close": 26.68000030517578,
      "volume": 4088500
    },
    {
      "time": "2026-07-21",
      "open": 26.649999618530273,
      "high": 26.760000228881836,
      "low": 25.950000762939453,
      "close": 26.110000610351562,
      "volume": 3701800
    },
    {
      "time": "2026-07-22",
      "open": 26.209999084472656,
      "high": 26.25,
      "low": 25.5,
      "close": 25.579999923706055,
      "volume": 3861800
    },
    {
      "time": "2026-07-23",
      "open": 25.65999984741211,
      "high": 25.65999984741211,
      "low": 24.969999313354492,
      "close": 25.06999969482422,
      "volume": 4035900
    },
    {
      "time": "2026-07-24",
      "open": 25.469999313354492,
      "high": 26.139999389648438,
      "low": 25.43000030517578,
      "close": 25.84000015258789,
      "volume": 2691200
    },
    {
      "time": "2026-07-27",
      "open": 26.489999771118164,
      "high": 26.979999542236328,
      "low": 26.329999923706055,
      "close": 26.739999771118164,
      "volume": 4260000
    },
    {
      "time": "2026-07-28",
      "open": 27.020000457763672,
      "high": 27.729999542236328,
      "low": 26.959999084472656,
      "close": 27.579999923706055,
      "volume": 3808600
    },
    {
      "time": "2026-07-29",
      "open": 27.799999237060547,
      "high": 28.1200008392334,
      "low": 27.540000915527344,
      "close": 27.6299991607666,
      "volume": 5093000
    },
    {
      "time": "2026-07-30",
      "open": 27.299999237060547,
      "high": 27.329999923706055,
      "low": 26.610000610351562,
      "close": 27.290000915527344,
      "volume": 3344100
    },
    {
      "time": "2026-07-31",
      "open": 27.139999389648438,
      "high": 27.530000686645508,
      "low": 26.690000534057617,
      "close": 27.450000762939453,
      "volume": 4469400
    },
    {
      "time": "2026-08-03",
      "open": 28.309999465942383,
      "high": 28.5,
      "low": 27.8799991607666,
      "close": 28.170000076293945,
      "volume": 3835900
    },
    {
      "time": "2026-08-04",
      "open": 28.170000076293945,
      "high": 28.479999542236328,
      "low": 27.889999389648438,
      "close": 28.270000457763672,
      "volume": 5420100
    },
    {
      "time": "2026-08-05",
      "open": 28.5,
      "high": 28.5,
      "low": 27.829999923706055,
      "close": 27.950000762939453,
      "volume": 4188000
    },
    {
      "time": "2026-08-06",
      "open": 27.440000534057617,
      "high": 28.31999969482422,
      "low": 27.06999969482422,
      "close": 28.100000381469727,
      "volume": 8066200
    },
    {
      "time": "2026-08-07",
      "open": 29,
      "high": 29.700000762939453,
      "low": 27.639999389648438,
      "close": 29.170000076293945,
      "volume": 11324600
    },
    {
      "time": "2026-08-10",
      "open": 28.799999237060547,
      "high": 29.8700008392334,
      "low": 28.75,
      "close": 29.290000915527344,
      "volume": 5722300
    },
    {
      "time": "2026-08-11",
      "open": 29.010000228881836,
      "high": 29.40999984741211,
      "low": 28.709999084472656,
      "close": 29.010000228881836,
      "volume": 5262300
    },
    {
      "time": "2026-08-12",
      "open": 28.559999465942383,
      "high": 28.739999771118164,
      "low": 28.06999969482422,
      "close": 28.639999389648438,
      "volume": 4485900
    },
    {
      "time": "2026-08-13",
      "open": 28.8799991607666,
      "high": 29.600000381469727,
      "low": 28.670000076293945,
      "close": 29.56999969482422,
      "volume": 4862100
    },
    {
      "time": "2026-08-14",
      "open": 29.6200008392334,
      "high": 29.700000762939453,
      "low": 28.43000030517578,
      "close": 28.479999542236328,
      "volume": 3164000
    },
    {
      "time": "2026-08-17",
      "open": 28.040000915527344,
      "high": 28.25,
      "low": 27.3799991607666,
      "close": 27.40999984741211,
      "volume": 4296300
    },
    {
      "time": "2026-08-18",
      "open": 27.860000610351562,
      "high": 27.959999084472656,
      "low": 27.59000015258789,
      "close": 27.639999389648438,
      "volume": 4317000
    },
    {
      "time": "2026-08-19",
      "open": 27.520000457763672,
      "high": 28.09000015258789,
      "low": 27.5,
      "close": 27.540000915527344,
      "volume": 4272300
    },
    {
      "time": "2026-08-20",
      "open": 27.31999969482422,
      "high": 28.3799991607666,
      "low": 27.010000228881836,
      "close": 28.18000030517578,
      "volume": 5749100
    },
    {
      "time": "2026-08-21",
      "open": 28.260000228881836,
      "high": 29.010000228881836,
      "low": 27.8799991607666,
      "close": 28.93000030517578,
      "volume": 7079500
    },
    {
      "time": "2026-08-24",
      "open": 28.670000076293945,
      "high": 29.3799991607666,
      "low": 28.600000381469727,
      "close": 29.110000610351562,
      "volume": 5644700
    },
    {
      "time": "2026-08-25",
      "open": 29,
      "high": 29.329999923706055,
      "low": 28.469999313354492,
      "close": 29.309999465942383,
      "volume": 6197500
    },
    {
      "time": "2026-08-26",
      "open": 28.889999389648438,
      "high": 29.860000610351562,
      "low": 28.75,
      "close": 29.639999389648438,
      "volume": 6960600
    },
    {
      "time": "2026-08-27",
      "open": 29.829999923706055,
      "high": 30.530000686645508,
      "low": 29.510000228881836,
      "close": 30.5,
      "volume": 6391500
    },
    {
      "time": "2026-08-28",
      "open": 30.5,
      "high": 31.290000915527344,
      "low": 30.420000076293945,
      "close": 31.020000457763672,
      "volume": 5951500
    },
    {
      "time": "2026-08-31",
      "open": 30.950000762939453,
      "high": 31.15999984741211,
      "low": 30.59000015258789,
      "close": 31,
      "volume": 7950800
    },
    {
      "time": "2026-09-01",
      "open": 30.729999542236328,
      "high": 31.020000457763672,
      "low": 29.860000610351562,
      "close": 30.020000457763672,
      "volume": 5592600
    },
    {
      "time": "2026-09-02",
      "open": 30.040000915527344,
      "high": 30.760000228881836,
      "low": 29.860000610351562,
      "close": 30.649999618530273,
      "volume": 4738600
    },
    {
      "time": "2026-09-03",
      "open": 31.06999969482422,
      "high": 31.649999618530273,
      "low": 31,
      "close": 31.329999923706055,
      "volume": 6446500
    },
    {
      "time": "2026-09-04",
      "open": 31.059999465942383,
      "high": 31.1299991607666,
      "low": 30.489999771118164,
      "close": 30.649999618530273,
      "volume": 4838600
    },
    {
      "time": "2026-09-08",
      "open": 30.420000076293945,
      "high": 30.440000534057617,
      "low": 29.59000015258789,
      "close": 29.809999465942383,
      "volume": 4186900
    },
    {
      "time": "2026-09-09",
      "open": 30,
      "high": 30.049999237060547,
      "low": 29.549999237060547,
      "close": 29.760000228881836,
      "volume": 4494900
    },
    {
      "time": "2026-09-10",
      "open": 29.8799991607666,
      "high": 30.229999542236328,
      "low": 29.600000381469727,
      "close": 29.969999313354492,
      "volume": 5612200
    },
    {
      "time": "2026-09-11",
      "open": 30.06999969482422,
      "high": 30.690000534057617,
      "low": 30,
      "close": 30.260000228881836,
      "volume": 4797300
    },
    {
      "time": "2026-09-14",
      "open": 30.770000457763672,
      "high": 31.5,
      "low": 30.739999771118164,
      "close": 31.415000915527344,
      "volume": 3655828
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 27.209000129699707
    },
    {
      "time": "2025-11-24",
      "value": 27.156800117492676
    },
    {
      "time": "2025-11-25",
      "value": 27.118400115966796
    },
    {
      "time": "2025-11-26",
      "value": 27.07000011444092
    },
    {
      "time": "2025-11-28",
      "value": 27.020200119018554
    },
    {
      "time": "2025-12-01",
      "value": 26.9660001373291
    },
    {
      "time": "2025-12-02",
      "value": 26.914200134277344
    },
    {
      "time": "2025-12-03",
      "value": 26.87900012969971
    },
    {
      "time": "2025-12-04",
      "value": 26.838400115966795
    },
    {
      "time": "2025-12-05",
      "value": 26.810200119018553
    },
    {
      "time": "2025-12-08",
      "value": 26.7710001373291
    },
    {
      "time": "2025-12-09",
      "value": 26.738000106811523
    },
    {
      "time": "2025-12-10",
      "value": 26.720800132751464
    },
    {
      "time": "2025-12-11",
      "value": 26.714000129699706
    },
    {
      "time": "2025-12-12",
      "value": 26.705800132751463
    },
    {
      "time": "2025-12-15",
      "value": 26.699200134277344
    },
    {
      "time": "2025-12-16",
      "value": 26.691800117492676
    },
    {
      "time": "2025-12-17",
      "value": 26.703800125122072
    },
    {
      "time": "2025-12-18",
      "value": 26.71280014038086
    },
    {
      "time": "2025-12-19",
      "value": 26.724200134277343
    },
    {
      "time": "2025-12-22",
      "value": 26.74820011138916
    },
    {
      "time": "2025-12-23",
      "value": 26.76320011138916
    },
    {
      "time": "2025-12-24",
      "value": 26.779400100708006
    },
    {
      "time": "2025-12-26",
      "value": 26.794000091552736
    },
    {
      "time": "2025-12-29",
      "value": 26.816200103759765
    },
    {
      "time": "2025-12-30",
      "value": 26.835000076293944
    },
    {
      "time": "2025-12-31",
      "value": 26.844800071716307
    },
    {
      "time": "2026-01-02",
      "value": 26.819000053405762
    },
    {
      "time": "2026-01-05",
      "value": 26.79760005950928
    },
    {
      "time": "2026-01-06",
      "value": 26.77800003051758
    },
    {
      "time": "2026-01-07",
      "value": 26.75580005645752
    },
    {
      "time": "2026-01-08",
      "value": 26.749800071716308
    },
    {
      "time": "2026-01-09",
      "value": 26.754800071716307
    },
    {
      "time": "2026-01-12",
      "value": 26.773200073242187
    },
    {
      "time": "2026-01-13",
      "value": 26.77700008392334
    },
    {
      "time": "2026-01-14",
      "value": 26.77460006713867
    },
    {
      "time": "2026-01-15",
      "value": 26.776600036621094
    },
    {
      "time": "2026-01-16",
      "value": 26.78120002746582
    },
    {
      "time": "2026-01-20",
      "value": 26.76720001220703
    },
    {
      "time": "2026-01-21",
      "value": 26.762200012207032
    },
    {
      "time": "2026-01-22",
      "value": 26.75119998931885
    },
    {
      "time": "2026-01-23",
      "value": 26.732399978637694
    },
    {
      "time": "2026-01-26",
      "value": 26.702199974060058
    },
    {
      "time": "2026-01-27",
      "value": 26.66639995574951
    },
    {
      "time": "2026-01-28",
      "value": 26.62779998779297
    },
    {
      "time": "2026-01-29",
      "value": 26.571799964904784
    },
    {
      "time": "2026-01-30",
      "value": 26.52879997253418
    },
    {
      "time": "2026-02-02",
      "value": 26.47779998779297
    },
    {
      "time": "2026-02-03",
      "value": 26.40560001373291
    },
    {
      "time": "2026-02-04",
      "value": 26.34300003051758
    },
    {
      "time": "2026-02-05",
      "value": 26.260800018310547
    },
    {
      "time": "2026-02-06",
      "value": 26.222800025939943
    },
    {
      "time": "2026-02-09",
      "value": 26.18120002746582
    },
    {
      "time": "2026-02-10",
      "value": 26.159800033569336
    },
    {
      "time": "2026-02-11",
      "value": 26.125800018310546
    },
    {
      "time": "2026-02-12",
      "value": 26.07119998931885
    },
    {
      "time": "2026-02-13",
      "value": 26.020599975585938
    },
    {
      "time": "2026-02-17",
      "value": 25.932999954223632
    },
    {
      "time": "2026-02-18",
      "value": 25.85379997253418
    },
    {
      "time": "2026-02-19",
      "value": 25.75879997253418
    },
    {
      "time": "2026-02-20",
      "value": 25.668999977111817
    },
    {
      "time": "2026-02-23",
      "value": 25.559199981689453
    },
    {
      "time": "2026-02-24",
      "value": 25.447999954223633
    },
    {
      "time": "2026-02-25",
      "value": 25.33819995880127
    },
    {
      "time": "2026-02-26",
      "value": 25.2407999420166
    },
    {
      "time": "2026-02-27",
      "value": 25.142399940490723
    },
    {
      "time": "2026-03-02",
      "value": 25.041799964904786
    },
    {
      "time": "2026-03-03",
      "value": 24.931799964904783
    },
    {
      "time": "2026-03-04",
      "value": 24.82379997253418
    },
    {
      "time": "2026-03-05",
      "value": 24.72379997253418
    },
    {
      "time": "2026-03-06",
      "value": 24.62159999847412
    },
    {
      "time": "2026-03-09",
      "value": 24.523599967956542
    },
    {
      "time": "2026-03-10",
      "value": 24.406399993896486
    },
    {
      "time": "2026-03-11",
      "value": 24.275799980163573
    },
    {
      "time": "2026-03-12",
      "value": 24.144199981689454
    },
    {
      "time": "2026-03-13",
      "value": 24.008600006103517
    },
    {
      "time": "2026-03-16",
      "value": 23.877000007629395
    },
    {
      "time": "2026-03-17",
      "value": 23.776000022888184
    },
    {
      "time": "2026-03-18",
      "value": 23.664800033569335
    },
    {
      "time": "2026-03-19",
      "value": 23.55180004119873
    },
    {
      "time": "2026-03-20",
      "value": 23.44900001525879
    },
    {
      "time": "2026-03-23",
      "value": 23.338600006103515
    },
    {
      "time": "2026-03-24",
      "value": 23.194800033569337
    },
    {
      "time": "2026-03-25",
      "value": 23.048800010681152
    },
    {
      "time": "2026-03-26",
      "value": 22.90259998321533
    },
    {
      "time": "2026-03-27",
      "value": 22.744599990844726
    },
    {
      "time": "2026-03-30",
      "value": 22.583400001525877
    },
    {
      "time": "2026-03-31",
      "value": 22.437999992370607
    },
    {
      "time": "2026-04-01",
      "value": 22.30939998626709
    },
    {
      "time": "2026-04-02",
      "value": 22.183199958801268
    },
    {
      "time": "2026-04-06",
      "value": 22.066199989318847
    },
    {
      "time": "2026-04-07",
      "value": 21.94159999847412
    },
    {
      "time": "2026-04-08",
      "value": 21.80680000305176
    },
    {
      "time": "2026-04-09",
      "value": 21.670000038146974
    },
    {
      "time": "2026-04-10",
      "value": 21.532000007629396
    },
    {
      "time": "2026-04-13",
      "value": 21.43220001220703
    },
    {
      "time": "2026-04-14",
      "value": 21.33060001373291
    },
    {
      "time": "2026-04-15",
      "value": 21.24819999694824
    },
    {
      "time": "2026-04-16",
      "value": 21.194799995422365
    },
    {
      "time": "2026-04-17",
      "value": 21.138600006103516
    },
    {
      "time": "2026-04-20",
      "value": 21.098400001525878
    },
    {
      "time": "2026-04-21",
      "value": 21.01159999847412
    },
    {
      "time": "2026-04-22",
      "value": 20.91939998626709
    },
    {
      "time": "2026-04-23",
      "value": 20.792199974060058
    },
    {
      "time": "2026-04-24",
      "value": 20.679599990844725
    },
    {
      "time": "2026-04-27",
      "value": 20.58900001525879
    },
    {
      "time": "2026-04-28",
      "value": 20.4996000289917
    },
    {
      "time": "2026-04-29",
      "value": 20.42620002746582
    },
    {
      "time": "2026-04-30",
      "value": 20.350000038146973
    },
    {
      "time": "2026-05-01",
      "value": 20.29060005187988
    },
    {
      "time": "2026-05-04",
      "value": 20.23620002746582
    },
    {
      "time": "2026-05-05",
      "value": 20.19740001678467
    },
    {
      "time": "2026-05-06",
      "value": 20.149200019836425
    },
    {
      "time": "2026-05-07",
      "value": 20.10720001220703
    },
    {
      "time": "2026-05-08",
      "value": 20.104800033569337
    },
    {
      "time": "2026-05-11",
      "value": 20.101400032043458
    },
    {
      "time": "2026-05-12",
      "value": 20.09520004272461
    },
    {
      "time": "2026-05-13",
      "value": 20.11300006866455
    },
    {
      "time": "2026-05-14",
      "value": 20.13080005645752
    },
    {
      "time": "2026-05-15",
      "value": 20.147600059509276
    },
    {
      "time": "2026-05-18",
      "value": 20.182200050354005
    },
    {
      "time": "2026-05-19",
      "value": 20.217600059509277
    },
    {
      "time": "2026-05-20",
      "value": 20.282000045776368
    },
    {
      "time": "2026-05-21",
      "value": 20.354200057983398
    },
    {
      "time": "2026-05-22",
      "value": 20.430600051879882
    },
    {
      "time": "2026-05-26",
      "value": 20.512200050354004
    },
    {
      "time": "2026-05-27",
      "value": 20.592000045776366
    },
    {
      "time": "2026-05-28",
      "value": 20.662600021362305
    },
    {
      "time": "2026-05-29",
      "value": 20.76680004119873
    },
    {
      "time": "2026-06-01",
      "value": 20.910800056457518
    },
    {
      "time": "2026-06-02",
      "value": 21.04200008392334
    },
    {
      "time": "2026-06-03",
      "value": 21.151600074768066
    },
    {
      "time": "2026-06-04",
      "value": 21.286600074768067
    },
    {
      "time": "2026-06-05",
      "value": 21.422800102233886
    },
    {
      "time": "2026-06-08",
      "value": 21.560600128173828
    },
    {
      "time": "2026-06-09",
      "value": 21.69320011138916
    },
    {
      "time": "2026-06-10",
      "value": 21.819200134277345
    },
    {
      "time": "2026-06-11",
      "value": 21.921400146484373
    },
    {
      "time": "2026-06-12",
      "value": 22.033600158691407
    },
    {
      "time": "2026-06-15",
      "value": 22.14400016784668
    },
    {
      "time": "2026-06-16",
      "value": 22.248000144958496
    },
    {
      "time": "2026-06-17",
      "value": 22.343000144958495
    },
    {
      "time": "2026-06-18",
      "value": 22.44880016326904
    },
    {
      "time": "2026-06-22",
      "value": 22.541600151062013
    },
    {
      "time": "2026-06-23",
      "value": 22.64900016784668
    },
    {
      "time": "2026-06-24",
      "value": 22.742000160217284
    },
    {
      "time": "2026-06-25",
      "value": 22.83000015258789
    },
    {
      "time": "2026-06-26",
      "value": 22.9256001663208
    },
    {
      "time": "2026-06-29",
      "value": 23.030800170898438
    },
    {
      "time": "2026-06-30",
      "value": 23.12620014190674
    },
    {
      "time": "2026-07-01",
      "value": 23.24000015258789
    },
    {
      "time": "2026-07-02",
      "value": 23.375200157165526
    },
    {
      "time": "2026-07-06",
      "value": 23.50740016937256
    },
    {
      "time": "2026-07-07",
      "value": 23.66680019378662
    },
    {
      "time": "2026-07-08",
      "value": 23.80220016479492
    },
    {
      "time": "2026-07-09",
      "value": 23.941600151062012
    },
    {
      "time": "2026-07-10",
      "value": 24.074800148010254
    },
    {
      "time": "2026-07-13",
      "value": 24.215200157165526
    },
    {
      "time": "2026-07-14",
      "value": 24.360800132751464
    },
    {
      "time": "2026-07-15",
      "value": 24.502400131225585
    },
    {
      "time": "2026-07-16",
      "value": 24.65000015258789
    },
    {
      "time": "2026-07-17",
      "value": 24.7906001663208
    },
    {
      "time": "2026-07-20",
      "value": 24.93300018310547
    },
    {
      "time": "2026-07-21",
      "value": 25.051400184631348
    },
    {
      "time": "2026-07-22",
      "value": 25.10940017700195
    },
    {
      "time": "2026-07-23",
      "value": 25.16280017852783
    },
    {
      "time": "2026-07-24",
      "value": 25.238800163269044
    },
    {
      "time": "2026-07-27",
      "value": 25.30780014038086
    },
    {
      "time": "2026-07-28",
      "value": 25.395800132751464
    },
    {
      "time": "2026-07-29",
      "value": 25.47940010070801
    },
    {
      "time": "2026-07-30",
      "value": 25.538400115966798
    },
    {
      "time": "2026-07-31",
      "value": 25.601000137329102
    },
    {
      "time": "2026-08-03",
      "value": 25.66440013885498
    },
    {
      "time": "2026-08-04",
      "value": 25.73280014038086
    },
    {
      "time": "2026-08-05",
      "value": 25.795400161743164
    },
    {
      "time": "2026-08-06",
      "value": 25.86220016479492
    },
    {
      "time": "2026-08-07",
      "value": 25.953600158691405
    },
    {
      "time": "2026-08-10",
      "value": 26.048400192260743
    },
    {
      "time": "2026-08-11",
      "value": 26.11280017852783
    },
    {
      "time": "2026-08-12",
      "value": 26.130400161743164
    },
    {
      "time": "2026-08-13",
      "value": 26.171200141906738
    },
    {
      "time": "2026-08-14",
      "value": 26.210800132751466
    },
    {
      "time": "2026-08-17",
      "value": 26.228600120544435
    },
    {
      "time": "2026-08-18",
      "value": 26.255800094604492
    },
    {
      "time": "2026-08-19",
      "value": 26.289400100708008
    },
    {
      "time": "2026-08-20",
      "value": 26.353600120544435
    },
    {
      "time": "2026-08-21",
      "value": 26.43980010986328
    },
    {
      "time": "2026-08-24",
      "value": 26.54320011138916
    },
    {
      "time": "2026-08-25",
      "value": 26.643000106811524
    },
    {
      "time": "2026-08-26",
      "value": 26.74760009765625
    },
    {
      "time": "2026-08-27",
      "value": 26.866200103759766
    },
    {
      "time": "2026-08-28",
      "value": 27.008000106811522
    },
    {
      "time": "2026-08-31",
      "value": 27.14440010070801
    },
    {
      "time": "2026-09-01",
      "value": 27.284600105285644
    },
    {
      "time": "2026-09-02",
      "value": 27.432400093078613
    },
    {
      "time": "2026-09-03",
      "value": 27.587800102233885
    },
    {
      "time": "2026-09-04",
      "value": 27.734600105285644
    },
    {
      "time": "2026-09-08",
      "value": 27.841800079345703
    },
    {
      "time": "2026-09-09",
      "value": 27.936200065612795
    },
    {
      "time": "2026-09-10",
      "value": 28.037800064086912
    },
    {
      "time": "2026-09-11",
      "value": 28.12080005645752
    },
    {
      "time": "2026-09-14",
      "value": 28.21570007324219
    }
  ],
  "analysis": null
}