{
  "ok": true,
  "cached": false,
  "ticker": "HOG",
  "price": 25.49,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Harley-Davidson, Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/16c625ca-6f8f-3358-9a60-a825563cbfca/analyst-report%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "Harley-Davidson Q2 Earnings Beat Estimates on HDMC Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/harley-davidson-q2-earnings-beat-150900833.html",
      "published": "2026-07-24"
    },
    {
      "title": "Harley-Davidson Inc (HOG) Q2 2026 Earnings Call Highlights: Navigating Growth Amid Revenue ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/harley-davidson-inc-hog-q2-210110280.html",
      "published": "2026-07-23"
    },
    {
      "title": "Harley-Davidson Raises Outlook Despite Missing Q2 Revenue, Shipments Estimates",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/harley-davidson-raises-outlook-despite-202359931.html",
      "published": "2026-07-23"
    },
    {
      "title": "Harley-Davidson Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/739207ee-7477-3055-abe3-4be1944043d6/harley-davidson-q2-earnings.html",
      "published": "2026-07-23"
    },
    {
      "title": "Harley-Davidson Raises Forecast, but Remains Pressured by European Sales, Tariffs",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/b0e12fe1-6e78-304c-a1d6-a62c4f92d868/harley-davidson-raises.html",
      "published": "2026-07-23"
    },
    {
      "title": "Harley-Davidson Stock Slips Despite Stronger Sales of More Affordable Bikes",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6d44c668-f451-3298-b25e-ade97a5305a6/harley-davidson-stock-slips.html",
      "published": "2026-07-23"
    },
    {
      "title": "BDA Inks Official Licensee Deal to Rev Up Harley-Davidson Merchandise",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/bda-inks-official-licensee-deal-160000756.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.40999984741211,
      "high": 24.6200008392334,
      "low": 23.979999542236328,
      "close": 24.59000015258789,
      "volume": 1444400
    },
    {
      "time": "2025-07-28",
      "open": 24.75,
      "high": 24.75,
      "low": 23.479999542236328,
      "close": 23.559999465942383,
      "volume": 1756300
    },
    {
      "time": "2025-07-29",
      "open": 24.079999923706055,
      "high": 24.239999771118164,
      "low": 22.850000381469727,
      "close": 22.950000762939453,
      "volume": 4113900
    },
    {
      "time": "2025-07-30",
      "open": 26.790000915527344,
      "high": 28.549999237060547,
      "low": 25.690000534057617,
      "close": 26.020000457763672,
      "volume": 13785900
    },
    {
      "time": "2025-07-31",
      "open": 26.290000915527344,
      "high": 26.719999313354492,
      "low": 24.219999313354492,
      "close": 24.329999923706055,
      "volume": 3051800
    },
    {
      "time": "2025-08-01",
      "open": 24.1299991607666,
      "high": 24.40999984741211,
      "low": 23.40999984741211,
      "close": 24.049999237060547,
      "volume": 2466600
    },
    {
      "time": "2025-08-04",
      "open": 24,
      "high": 24.40999984741211,
      "low": 23.68000030517578,
      "close": 23.770000457763672,
      "volume": 2296200
    },
    {
      "time": "2025-08-05",
      "open": 24,
      "high": 24.290000915527344,
      "low": 23.700000762939453,
      "close": 24.239999771118164,
      "volume": 2237400
    },
    {
      "time": "2025-08-06",
      "open": 24.200000762939453,
      "high": 24.479999542236328,
      "low": 23.809999465942383,
      "close": 24.219999313354492,
      "volume": 2630900
    },
    {
      "time": "2025-08-07",
      "open": 24.450000762939453,
      "high": 24.600000381469727,
      "low": 23.610000610351562,
      "close": 24.09000015258789,
      "volume": 2108200
    },
    {
      "time": "2025-08-08",
      "open": 24.34000015258789,
      "high": 24.510000228881836,
      "low": 24.030000686645508,
      "close": 24.219999313354492,
      "volume": 1497200
    },
    {
      "time": "2025-08-11",
      "open": 24.360000610351562,
      "high": 24.739999771118164,
      "low": 23.920000076293945,
      "close": 24.15999984741211,
      "volume": 1411100
    },
    {
      "time": "2025-08-12",
      "open": 24.399999618530273,
      "high": 25.600000381469727,
      "low": 24.18000030517578,
      "close": 25.59000015258789,
      "volume": 2415200
    },
    {
      "time": "2025-08-13",
      "open": 25.579999923706055,
      "high": 27.56999969482422,
      "low": 25.5,
      "close": 27.440000534057617,
      "volume": 3064100
    },
    {
      "time": "2025-08-14",
      "open": 26.8799991607666,
      "high": 27.600000381469727,
      "low": 26.68000030517578,
      "close": 27.559999465942383,
      "volume": 1959700
    },
    {
      "time": "2025-08-15",
      "open": 27.739999771118164,
      "high": 27.84000015258789,
      "low": 27.209999084472656,
      "close": 27.399999618530273,
      "volume": 2239500
    },
    {
      "time": "2025-08-18",
      "open": 27.5,
      "high": 27.920000076293945,
      "low": 27.329999923706055,
      "close": 27.68000030517578,
      "volume": 1867600
    },
    {
      "time": "2025-08-19",
      "open": 27.75,
      "high": 28.639999389648438,
      "low": 27.719999313354492,
      "close": 28,
      "volume": 1782600
    },
    {
      "time": "2025-08-20",
      "open": 27.770000457763672,
      "high": 28.15999984741211,
      "low": 27.290000915527344,
      "close": 27.290000915527344,
      "volume": 1514400
    },
    {
      "time": "2025-08-21",
      "open": 26.989999771118164,
      "high": 27.31999969482422,
      "low": 26.729999542236328,
      "close": 27.059999465942383,
      "volume": 1414100
    },
    {
      "time": "2025-08-22",
      "open": 27.31999969482422,
      "high": 28.81999969482422,
      "low": 27.31999969482422,
      "close": 28.700000762939453,
      "volume": 1903500
    },
    {
      "time": "2025-08-25",
      "open": 28.889999389648438,
      "high": 28.979999542236328,
      "low": 28.540000915527344,
      "close": 28.850000381469727,
      "volume": 1545800
    },
    {
      "time": "2025-08-26",
      "open": 28.8799991607666,
      "high": 29.260000228881836,
      "low": 28.59000015258789,
      "close": 28.719999313354492,
      "volume": 1732600
    },
    {
      "time": "2025-08-27",
      "open": 28.479999542236328,
      "high": 29.34000015258789,
      "low": 28.469999313354492,
      "close": 29.170000076293945,
      "volume": 1617100
    },
    {
      "time": "2025-08-28",
      "open": 29.299999237060547,
      "high": 29.299999237060547,
      "low": 28.420000076293945,
      "close": 28.81999969482422,
      "volume": 1486700
    },
    {
      "time": "2025-08-29",
      "open": 28.829999923706055,
      "high": 29.31999969482422,
      "low": 28.75,
      "close": 29.1200008392334,
      "volume": 1292100
    },
    {
      "time": "2025-09-02",
      "open": 28.790000915527344,
      "high": 29.329999923706055,
      "low": 28.56999969482422,
      "close": 29.290000915527344,
      "volume": 1484900
    },
    {
      "time": "2025-09-03",
      "open": 29.1299991607666,
      "high": 29.809999465942383,
      "low": 29.09000015258789,
      "close": 29.389999389648438,
      "volume": 1691400
    },
    {
      "time": "2025-09-04",
      "open": 29.489999771118164,
      "high": 30.309999465942383,
      "low": 29.43000030517578,
      "close": 30.190000534057617,
      "volume": 1409600
    },
    {
      "time": "2025-09-05",
      "open": 30.309999465942383,
      "high": 31.06999969482422,
      "low": 30.09000015258789,
      "close": 30.200000762939453,
      "volume": 2136400
    },
    {
      "time": "2025-09-08",
      "open": 30.280000686645508,
      "high": 31.040000915527344,
      "low": 29.81999969482422,
      "close": 31.030000686645508,
      "volume": 2302500
    },
    {
      "time": "2025-09-09",
      "open": 30.989999771118164,
      "high": 31.030000686645508,
      "low": 30.65999984741211,
      "close": 30.979999542236328,
      "volume": 1523700
    },
    {
      "time": "2025-09-10",
      "open": 30.670000076293945,
      "high": 30.700000762939453,
      "low": 29.690000534057617,
      "close": 30.030000686645508,
      "volume": 1470000
    },
    {
      "time": "2025-09-11",
      "open": 30.079999923706055,
      "high": 30.860000610351562,
      "low": 30,
      "close": 30.700000762939453,
      "volume": 1628100
    },
    {
      "time": "2025-09-12",
      "open": 30.610000610351562,
      "high": 30.709999084472656,
      "low": 29.829999923706055,
      "close": 29.889999389648438,
      "volume": 1383700
    },
    {
      "time": "2025-09-15",
      "open": 29.90999984741211,
      "high": 30.09000015258789,
      "low": 29.559999465942383,
      "close": 29.8799991607666,
      "volume": 1190800
    },
    {
      "time": "2025-09-16",
      "open": 29.8700008392334,
      "high": 30.329999923706055,
      "low": 29.65999984741211,
      "close": 30.059999465942383,
      "volume": 1509200
    },
    {
      "time": "2025-09-17",
      "open": 30.059999465942383,
      "high": 31.25,
      "low": 29.6299991607666,
      "close": 29.790000915527344,
      "volume": 2074900
    },
    {
      "time": "2025-09-18",
      "open": 29.950000762939453,
      "high": 30.190000534057617,
      "low": 29.420000076293945,
      "close": 29.75,
      "volume": 1558700
    },
    {
      "time": "2025-09-19",
      "open": 29.700000762939453,
      "high": 29.739999771118164,
      "low": 28.229999542236328,
      "close": 28.31999969482422,
      "volume": 4592300
    },
    {
      "time": "2025-09-22",
      "open": 28.139999389648438,
      "high": 28.850000381469727,
      "low": 28.059999465942383,
      "close": 28.739999771118164,
      "volume": 1959100
    },
    {
      "time": "2025-09-23",
      "open": 29.049999237060547,
      "high": 29.8799991607666,
      "low": 28.719999313354492,
      "close": 28.81999969482422,
      "volume": 1536000
    },
    {
      "time": "2025-09-24",
      "open": 28.739999771118164,
      "high": 29.1299991607666,
      "low": 28.559999465942383,
      "close": 28.8799991607666,
      "volume": 1263600
    },
    {
      "time": "2025-09-25",
      "open": 28.75,
      "high": 28.75,
      "low": 27.8700008392334,
      "close": 28.110000610351562,
      "volume": 1886800
    },
    {
      "time": "2025-09-26",
      "open": 28.209999084472656,
      "high": 29.040000915527344,
      "low": 28.1200008392334,
      "close": 28.81999969482422,
      "volume": 1253400
    },
    {
      "time": "2025-09-29",
      "open": 29.020000457763672,
      "high": 29.020000457763672,
      "low": 28.31999969482422,
      "close": 28.700000762939453,
      "volume": 1299200
    },
    {
      "time": "2025-09-30",
      "open": 28.700000762939453,
      "high": 28.75,
      "low": 27.760000228881836,
      "close": 27.899999618530273,
      "volume": 2054500
    },
    {
      "time": "2025-10-01",
      "open": 28.030000686645508,
      "high": 28.520000457763672,
      "low": 28.030000686645508,
      "close": 28.209999084472656,
      "volume": 1609300
    },
    {
      "time": "2025-10-02",
      "open": 28.5,
      "high": 29.219999313354492,
      "low": 27.889999389648438,
      "close": 28.219999313354492,
      "volume": 1508200
    },
    {
      "time": "2025-10-03",
      "open": 28.43000030517578,
      "high": 28.8799991607666,
      "low": 28.030000686645508,
      "close": 28.3700008392334,
      "volume": 1412600
    },
    {
      "time": "2025-10-06",
      "open": 28.15999984741211,
      "high": 28.350000381469727,
      "low": 26.540000915527344,
      "close": 26.540000915527344,
      "volume": 1635100
    },
    {
      "time": "2025-10-07",
      "open": 26.579999923706055,
      "high": 26.979999542236328,
      "low": 26.5,
      "close": 26.8799991607666,
      "volume": 1521900
    },
    {
      "time": "2025-10-08",
      "open": 26.989999771118164,
      "high": 27.09000015258789,
      "low": 26.649999618530273,
      "close": 26.93000030517578,
      "volume": 1011600
    },
    {
      "time": "2025-10-09",
      "open": 26.889999389648438,
      "high": 26.940000534057617,
      "low": 26.309999465942383,
      "close": 26.5,
      "volume": 1836400
    },
    {
      "time": "2025-10-10",
      "open": 26.510000228881836,
      "high": 26.809999465942383,
      "low": 25.81999969482422,
      "close": 26.059999465942383,
      "volume": 1289100
    },
    {
      "time": "2025-10-13",
      "open": 26.15999984741211,
      "high": 26.450000762939453,
      "low": 26.010000228881836,
      "close": 26.270000457763672,
      "volume": 966600
    },
    {
      "time": "2025-10-14",
      "open": 25.950000762939453,
      "high": 27.149999618530273,
      "low": 25.90999984741211,
      "close": 27,
      "volume": 1121400
    },
    {
      "time": "2025-10-15",
      "open": 27.079999923706055,
      "high": 27.329999923706055,
      "low": 26.610000610351562,
      "close": 26.889999389648438,
      "volume": 1088400
    },
    {
      "time": "2025-10-16",
      "open": 26.8700008392334,
      "high": 26.969999313354492,
      "low": 26.420000076293945,
      "close": 26.799999237060547,
      "volume": 1001700
    },
    {
      "time": "2025-10-17",
      "open": 26.610000610351562,
      "high": 26.8799991607666,
      "low": 26.450000762939453,
      "close": 26.739999771118164,
      "volume": 808800
    },
    {
      "time": "2025-10-20",
      "open": 26.940000534057617,
      "high": 27.1200008392334,
      "low": 26.600000381469727,
      "close": 26.68000030517578,
      "volume": 1539000
    },
    {
      "time": "2025-10-21",
      "open": 26.770000457763672,
      "high": 27.399999618530273,
      "low": 26.6299991607666,
      "close": 27.299999237060547,
      "volume": 1601600
    },
    {
      "time": "2025-10-22",
      "open": 27.229999542236328,
      "high": 27.600000381469727,
      "low": 26.860000610351562,
      "close": 27.110000610351562,
      "volume": 1134300
    },
    {
      "time": "2025-10-23",
      "open": 27.299999237060547,
      "high": 27.649999618530273,
      "low": 26.959999084472656,
      "close": 27.6299991607666,
      "volume": 1592400
    },
    {
      "time": "2025-10-24",
      "open": 27.889999389648438,
      "high": 28.360000610351562,
      "low": 27.670000076293945,
      "close": 28.209999084472656,
      "volume": 1261900
    },
    {
      "time": "2025-10-27",
      "open": 27.600000381469727,
      "high": 27.93000030517578,
      "low": 26.709999084472656,
      "close": 26.979999542236328,
      "volume": 2379900
    },
    {
      "time": "2025-10-28",
      "open": 26.950000762939453,
      "high": 27.510000228881836,
      "low": 26.809999465942383,
      "close": 27.360000610351562,
      "volume": 1048300
    },
    {
      "time": "2025-10-29",
      "open": 27.1200008392334,
      "high": 27.459999084472656,
      "low": 26.739999771118164,
      "close": 26.950000762939453,
      "volume": 1206400
    },
    {
      "time": "2025-10-30",
      "open": 26.520000457763672,
      "high": 27.239999771118164,
      "low": 26.309999465942383,
      "close": 26.649999618530273,
      "volume": 1801500
    },
    {
      "time": "2025-10-31",
      "open": 26.1200008392334,
      "high": 27.06999969482422,
      "low": 26.020000457763672,
      "close": 26.979999542236328,
      "volume": 1747400
    },
    {
      "time": "2025-11-03",
      "open": 26.639999389648438,
      "high": 27.190000534057617,
      "low": 26.219999313354492,
      "close": 27.110000610351562,
      "volume": 3107000
    },
    {
      "time": "2025-11-04",
      "open": 26.809999465942383,
      "high": 26.889999389648438,
      "low": 24.34000015258789,
      "close": 25.360000610351562,
      "volume": 5169300
    },
    {
      "time": "2025-11-05",
      "open": 25.40999984741211,
      "high": 25.729999542236328,
      "low": 24.75,
      "close": 25.43000030517578,
      "volume": 2563700
    },
    {
      "time": "2025-11-06",
      "open": 25.329999923706055,
      "high": 25.68000030517578,
      "low": 24.799999237060547,
      "close": 25.139999389648438,
      "volume": 1945000
    },
    {
      "time": "2025-11-07",
      "open": 25.139999389648438,
      "high": 25.93000030517578,
      "low": 25.010000228881836,
      "close": 25.59000015258789,
      "volume": 2008500
    },
    {
      "time": "2025-11-10",
      "open": 25.59000015258789,
      "high": 25.719999313354492,
      "low": 24.56999969482422,
      "close": 25.239999771118164,
      "volume": 1852300
    },
    {
      "time": "2025-11-11",
      "open": 25.5,
      "high": 25.68000030517578,
      "low": 25.1200008392334,
      "close": 25.329999923706055,
      "volume": 1492100
    },
    {
      "time": "2025-11-12",
      "open": 25.280000686645508,
      "high": 25.649999618530273,
      "low": 25,
      "close": 25.200000762939453,
      "volume": 1533000
    },
    {
      "time": "2025-11-13",
      "open": 24.940000534057617,
      "high": 25.420000076293945,
      "low": 24.65999984741211,
      "close": 24.809999465942383,
      "volume": 1722900
    },
    {
      "time": "2025-11-14",
      "open": 24.59000015258789,
      "high": 24.860000610351562,
      "low": 24.489999771118164,
      "close": 24.709999084472656,
      "volume": 1691200
    },
    {
      "time": "2025-11-17",
      "open": 24.489999771118164,
      "high": 24.649999618530273,
      "low": 23.670000076293945,
      "close": 23.889999389648438,
      "volume": 2262800
    },
    {
      "time": "2025-11-18",
      "open": 23.700000762939453,
      "high": 24.049999237060547,
      "low": 23.559999465942383,
      "close": 23.75,
      "volume": 1819400
    },
    {
      "time": "2025-11-19",
      "open": 23.729999542236328,
      "high": 24.079999923706055,
      "low": 22.8700008392334,
      "close": 22.959999084472656,
      "volume": 2327300
    },
    {
      "time": "2025-11-20",
      "open": 22.950000762939453,
      "high": 23.399999618530273,
      "low": 22.170000076293945,
      "close": 22.270000457763672,
      "volume": 4011400
    },
    {
      "time": "2025-11-21",
      "open": 22.479999542236328,
      "high": 23.459999084472656,
      "low": 22.360000610351562,
      "close": 23.440000534057617,
      "volume": 5329100
    },
    {
      "time": "2025-11-24",
      "open": 23.579999923706055,
      "high": 24.450000762939453,
      "low": 23.290000915527344,
      "close": 24,
      "volume": 2521500
    },
    {
      "time": "2025-11-25",
      "open": 23.860000610351562,
      "high": 24.3700008392334,
      "low": 23.850000381469727,
      "close": 24.200000762939453,
      "volume": 1840000
    },
    {
      "time": "2025-11-26",
      "open": 24.020000457763672,
      "high": 24.700000762939453,
      "low": 24.010000228881836,
      "close": 24.399999618530273,
      "volume": 1566600
    },
    {
      "time": "2025-11-28",
      "open": 24.34000015258789,
      "high": 24.610000610351562,
      "low": 24.06999969482422,
      "close": 24.489999771118164,
      "volume": 808200
    },
    {
      "time": "2025-12-01",
      "open": 24.200000762939453,
      "high": 24.530000686645508,
      "low": 24.049999237060547,
      "close": 24.18000030517578,
      "volume": 2382300
    },
    {
      "time": "2025-12-02",
      "open": 24.219999313354492,
      "high": 24.329999923706055,
      "low": 23.6200008392334,
      "close": 24.209999084472656,
      "volume": 1582600
    },
    {
      "time": "2025-12-03",
      "open": 24.219999313354492,
      "high": 24.979999542236328,
      "low": 24.219999313354492,
      "close": 24.43000030517578,
      "volume": 1724100
    },
    {
      "time": "2025-12-04",
      "open": 24.700000762939453,
      "high": 24.700000762939453,
      "low": 23.639999389648438,
      "close": 23.729999542236328,
      "volume": 2500200
    },
    {
      "time": "2025-12-05",
      "open": 23.709999084472656,
      "high": 23.860000610351562,
      "low": 23.290000915527344,
      "close": 23.360000610351562,
      "volume": 2544300
    },
    {
      "time": "2025-12-08",
      "open": 23.020000457763672,
      "high": 23.190000534057617,
      "low": 22.43000030517578,
      "close": 22.510000228881836,
      "volume": 3812500
    },
    {
      "time": "2025-12-09",
      "open": 22.270000457763672,
      "high": 22.729999542236328,
      "low": 21.81999969482422,
      "close": 21.8700008392334,
      "volume": 3344900
    },
    {
      "time": "2025-12-10",
      "open": 21.969999313354492,
      "high": 22.770000457763672,
      "low": 21.90999984741211,
      "close": 22.440000534057617,
      "volume": 3011000
    },
    {
      "time": "2025-12-11",
      "open": 22.559999465942383,
      "high": 22.700000762939453,
      "low": 22.059999465942383,
      "close": 22.350000381469727,
      "volume": 3024000
    },
    {
      "time": "2025-12-12",
      "open": 22.489999771118164,
      "high": 22.6299991607666,
      "low": 21.479999542236328,
      "close": 21.59000015258789,
      "volume": 4188400
    },
    {
      "time": "2025-12-15",
      "open": 21.56999969482422,
      "high": 21.700000762939453,
      "low": 21.200000762939453,
      "close": 21.3700008392334,
      "volume": 4695800
    },
    {
      "time": "2025-12-16",
      "open": 21.420000076293945,
      "high": 21.450000762939453,
      "low": 21.030000686645508,
      "close": 21.25,
      "volume": 2869000
    },
    {
      "time": "2025-12-17",
      "open": 21.270000457763672,
      "high": 21.559999465942383,
      "low": 20.93000030517578,
      "close": 21.200000762939453,
      "volume": 3029700
    },
    {
      "time": "2025-12-18",
      "open": 21.40999984741211,
      "high": 21.479999542236328,
      "low": 20.959999084472656,
      "close": 21.239999771118164,
      "volume": 3317000
    },
    {
      "time": "2025-12-19",
      "open": 21.3700008392334,
      "high": 21.510000228881836,
      "low": 21.059999465942383,
      "close": 21.25,
      "volume": 4587000
    },
    {
      "time": "2025-12-22",
      "open": 21.229999542236328,
      "high": 21.40999984741211,
      "low": 20.8799991607666,
      "close": 20.899999618530273,
      "volume": 2315400
    },
    {
      "time": "2025-12-23",
      "open": 20.850000381469727,
      "high": 20.920000076293945,
      "low": 20.510000228881836,
      "close": 20.729999542236328,
      "volume": 2528000
    },
    {
      "time": "2025-12-24",
      "open": 20.739999771118164,
      "high": 20.940000534057617,
      "low": 20.549999237060547,
      "close": 20.899999618530273,
      "volume": 1106100
    },
    {
      "time": "2025-12-26",
      "open": 20.829999923706055,
      "high": 21.059999465942383,
      "low": 20.719999313354492,
      "close": 21,
      "volume": 1796400
    },
    {
      "time": "2025-12-29",
      "open": 21.010000228881836,
      "high": 21.079999923706055,
      "low": 20.770000457763672,
      "close": 20.81999969482422,
      "volume": 2204000
    },
    {
      "time": "2025-12-30",
      "open": 20.770000457763672,
      "high": 21.170000076293945,
      "low": 20.75,
      "close": 20.81999969482422,
      "volume": 2103000
    },
    {
      "time": "2025-12-31",
      "open": 20.809999465942383,
      "high": 20.8799991607666,
      "low": 20.399999618530273,
      "close": 20.489999771118164,
      "volume": 3026700
    },
    {
      "time": "2026-01-02",
      "open": 20.56999969482422,
      "high": 20.889999389648438,
      "low": 20.56999969482422,
      "close": 20.639999389648438,
      "volume": 2474700
    },
    {
      "time": "2026-01-05",
      "open": 20.549999237060547,
      "high": 20.8700008392334,
      "low": 20.440000534057617,
      "close": 20.520000457763672,
      "volume": 3261800
    },
    {
      "time": "2026-01-06",
      "open": 20.43000030517578,
      "high": 21.299999237060547,
      "low": 20.3799991607666,
      "close": 21.299999237060547,
      "volume": 3156000
    },
    {
      "time": "2026-01-07",
      "open": 21.31999969482422,
      "high": 21.420000076293945,
      "low": 20.719999313354492,
      "close": 20.8799991607666,
      "volume": 2382000
    },
    {
      "time": "2026-01-08",
      "open": 20.700000762939453,
      "high": 21.239999771118164,
      "low": 20.65999984741211,
      "close": 21.149999618530273,
      "volume": 2383000
    },
    {
      "time": "2026-01-09",
      "open": 21.290000915527344,
      "high": 21.440000534057617,
      "low": 20.75,
      "close": 21.43000030517578,
      "volume": 2443400
    },
    {
      "time": "2026-01-12",
      "open": 21.25,
      "high": 21.579999923706055,
      "low": 20.780000686645508,
      "close": 20.81999969482422,
      "volume": 4484100
    },
    {
      "time": "2026-01-13",
      "open": 20.969999313354492,
      "high": 21.190000534057617,
      "low": 20.75,
      "close": 21.100000381469727,
      "volume": 2586400
    },
    {
      "time": "2026-01-14",
      "open": 21.040000915527344,
      "high": 21.459999084472656,
      "low": 20.950000762939453,
      "close": 21.049999237060547,
      "volume": 2550500
    },
    {
      "time": "2026-01-15",
      "open": 21.1299991607666,
      "high": 21.190000534057617,
      "low": 20.860000610351562,
      "close": 21.06999969482422,
      "volume": 2369200
    },
    {
      "time": "2026-01-16",
      "open": 21.020000457763672,
      "high": 21.040000915527344,
      "low": 20.459999084472656,
      "close": 20.489999771118164,
      "volume": 2692000
    },
    {
      "time": "2026-01-20",
      "open": 20.389999389648438,
      "high": 20.399999618530273,
      "low": 19.899999618530273,
      "close": 20.100000381469727,
      "volume": 3726700
    },
    {
      "time": "2026-01-21",
      "open": 20.329999923706055,
      "high": 20.860000610351562,
      "low": 20.31999969482422,
      "close": 20.540000915527344,
      "volume": 2697200
    },
    {
      "time": "2026-01-22",
      "open": 20.6200008392334,
      "high": 21,
      "low": 20.6200008392334,
      "close": 20.780000686645508,
      "volume": 2550200
    },
    {
      "time": "2026-01-23",
      "open": 20.829999923706055,
      "high": 20.950000762939453,
      "low": 20.299999237060547,
      "close": 20.299999237060547,
      "volume": 2676600
    },
    {
      "time": "2026-01-26",
      "open": 20.350000381469727,
      "high": 20.469999313354492,
      "low": 19.989999771118164,
      "close": 20.020000457763672,
      "volume": 3136600
    },
    {
      "time": "2026-01-27",
      "open": 20.010000228881836,
      "high": 20.059999465942383,
      "low": 19.770000457763672,
      "close": 19.969999313354492,
      "volume": 2408500
    },
    {
      "time": "2026-01-28",
      "open": 19.8799991607666,
      "high": 20.209999084472656,
      "low": 19.829999923706055,
      "close": 19.8799991607666,
      "volume": 2927900
    },
    {
      "time": "2026-01-29",
      "open": 19.81999969482422,
      "high": 20.049999237060547,
      "low": 19.579999923706055,
      "close": 19.709999084472656,
      "volume": 3995800
    },
    {
      "time": "2026-01-30",
      "open": 19.649999618530273,
      "high": 19.90999984741211,
      "low": 19.440000534057617,
      "close": 19.799999237060547,
      "volume": 2567800
    },
    {
      "time": "2026-02-02",
      "open": 19.520000457763672,
      "high": 19.75,
      "low": 19.329999923706055,
      "close": 19.559999465942383,
      "volume": 3309500
    },
    {
      "time": "2026-02-03",
      "open": 19.549999237060547,
      "high": 20.350000381469727,
      "low": 19.520000457763672,
      "close": 19.920000076293945,
      "volume": 2653400
    },
    {
      "time": "2026-02-04",
      "open": 20.260000228881836,
      "high": 20.739999771118164,
      "low": 20.010000228881836,
      "close": 20.510000228881836,
      "volume": 3433800
    },
    {
      "time": "2026-02-05",
      "open": 20.3799991607666,
      "high": 20.479999542236328,
      "low": 19.809999465942383,
      "close": 20.09000015258789,
      "volume": 2920400
    },
    {
      "time": "2026-02-06",
      "open": 20.06999969482422,
      "high": 20.56999969482422,
      "low": 19.920000076293945,
      "close": 20.489999771118164,
      "volume": 3613000
    },
    {
      "time": "2026-02-09",
      "open": 20.459999084472656,
      "high": 20.489999771118164,
      "low": 19.780000686645508,
      "close": 20.139999389648438,
      "volume": 4557300
    },
    {
      "time": "2026-02-10",
      "open": 19.780000686645508,
      "high": 21.31999969482422,
      "low": 19.3799991607666,
      "close": 20.940000534057617,
      "volume": 9680600
    },
    {
      "time": "2026-02-11",
      "open": 20.899999618530273,
      "high": 20.969999313354492,
      "low": 20.1200008392334,
      "close": 20.579999923706055,
      "volume": 5795900
    },
    {
      "time": "2026-02-12",
      "open": 20.90999984741211,
      "high": 21.34000015258789,
      "low": 19.489999771118164,
      "close": 19.700000762939453,
      "volume": 5843700
    },
    {
      "time": "2026-02-13",
      "open": 19.649999618530273,
      "high": 20.440000534057617,
      "low": 19.530000686645508,
      "close": 20.420000076293945,
      "volume": 4499900
    },
    {
      "time": "2026-02-17",
      "open": 20.40999984741211,
      "high": 20.84000015258789,
      "low": 19.979999542236328,
      "close": 20.350000381469727,
      "volume": 3310200
    },
    {
      "time": "2026-02-18",
      "open": 20.079999923706055,
      "high": 20.65999984741211,
      "low": 20.049999237060547,
      "close": 20.579999923706055,
      "volume": 3294800
    },
    {
      "time": "2026-02-19",
      "open": 20.360000610351562,
      "high": 20.56999969482422,
      "low": 20.110000610351562,
      "close": 20.280000686645508,
      "volume": 2822000
    },
    {
      "time": "2026-02-20",
      "open": 20.15999984741211,
      "high": 20.719999313354492,
      "low": 20,
      "close": 20.110000610351562,
      "volume": 2873700
    },
    {
      "time": "2026-02-23",
      "open": 20.079999923706055,
      "high": 20.09000015258789,
      "low": 19.010000228881836,
      "close": 19.3700008392334,
      "volume": 2985600
    },
    {
      "time": "2026-02-24",
      "open": 19.399999618530273,
      "high": 19.829999923706055,
      "low": 19.34000015258789,
      "close": 19.459999084472656,
      "volume": 2408100
    },
    {
      "time": "2026-02-25",
      "open": 19.360000610351562,
      "high": 19.559999465942383,
      "low": 18.649999618530273,
      "close": 18.68000030517578,
      "volume": 2873000
    },
    {
      "time": "2026-02-26",
      "open": 18.520000457763672,
      "high": 18.729999542236328,
      "low": 18.299999237060547,
      "close": 18.389999389648438,
      "volume": 3617400
    },
    {
      "time": "2026-02-27",
      "open": 18.190000534057617,
      "high": 18.280000686645508,
      "low": 17.93000030517578,
      "close": 18,
      "volume": 4778600
    },
    {
      "time": "2026-03-02",
      "open": 17.459999084472656,
      "high": 17.790000915527344,
      "low": 17.110000610351562,
      "close": 17.770000457763672,
      "volume": 3684300
    },
    {
      "time": "2026-03-03",
      "open": 17.299999237060547,
      "high": 18.549999237060547,
      "low": 17.299999237060547,
      "close": 18.489999771118164,
      "volume": 5106700
    },
    {
      "time": "2026-03-04",
      "open": 18.469999313354492,
      "high": 19.6299991607666,
      "low": 18.399999618530273,
      "close": 19.459999084472656,
      "volume": 6719400
    },
    {
      "time": "2026-03-05",
      "open": 19.25,
      "high": 19.479999542236328,
      "low": 18.700000762939453,
      "close": 19.079999923706055,
      "volume": 5131300
    },
    {
      "time": "2026-03-06",
      "open": 18.889999389648438,
      "high": 19.239999771118164,
      "low": 18.450000762939453,
      "close": 19.209999084472656,
      "volume": 3713300
    },
    {
      "time": "2026-03-09",
      "open": 19.100000381469727,
      "high": 19.100000381469727,
      "low": 17.809999465942383,
      "close": 18.770000457763672,
      "volume": 4140200
    },
    {
      "time": "2026-03-10",
      "open": 19.190000534057617,
      "high": 19.579999923706055,
      "low": 18.739999771118164,
      "close": 18.90999984741211,
      "volume": 3303800
    },
    {
      "time": "2026-03-11",
      "open": 18.709999084472656,
      "high": 19.049999237060547,
      "low": 18.15999984741211,
      "close": 18.200000762939453,
      "volume": 4460900
    },
    {
      "time": "2026-03-12",
      "open": 18,
      "high": 18.479999542236328,
      "low": 17.860000610351562,
      "close": 17.969999313354492,
      "volume": 3976600
    },
    {
      "time": "2026-03-13",
      "open": 17.84000015258789,
      "high": 18,
      "low": 17.540000915527344,
      "close": 17.6299991607666,
      "volume": 3393800
    },
    {
      "time": "2026-03-16",
      "open": 17.760000228881836,
      "high": 18.049999237060547,
      "low": 17.719999313354492,
      "close": 17.81999969482422,
      "volume": 2585100
    },
    {
      "time": "2026-03-17",
      "open": 17.899999618530273,
      "high": 18.209999084472656,
      "low": 17.510000228881836,
      "close": 17.510000228881836,
      "volume": 3339700
    },
    {
      "time": "2026-03-18",
      "open": 17.399999618530273,
      "high": 17.899999618530273,
      "low": 17.100000381469727,
      "close": 17.190000534057617,
      "volume": 2875700
    },
    {
      "time": "2026-03-19",
      "open": 17.09000015258789,
      "high": 17.68000030517578,
      "low": 17.09000015258789,
      "close": 17.600000381469727,
      "volume": 3111800
    },
    {
      "time": "2026-03-20",
      "open": 17.670000076293945,
      "high": 18.06999969482422,
      "low": 17.540000915527344,
      "close": 17.579999923706055,
      "volume": 6152400
    },
    {
      "time": "2026-03-23",
      "open": 18.049999237060547,
      "high": 18.420000076293945,
      "low": 17.65999984741211,
      "close": 17.790000915527344,
      "volume": 4619300
    },
    {
      "time": "2026-03-24",
      "open": 17.739999771118164,
      "high": 19.190000534057617,
      "low": 17.600000381469727,
      "close": 18.610000610351562,
      "volume": 3886800
    },
    {
      "time": "2026-03-25",
      "open": 18.709999084472656,
      "high": 18.860000610351562,
      "low": 18.34000015258789,
      "close": 18.469999313354492,
      "volume": 3553200
    },
    {
      "time": "2026-03-26",
      "open": 18.31999969482422,
      "high": 19.68000030517578,
      "low": 18.31999969482422,
      "close": 19.489999771118164,
      "volume": 4937300
    },
    {
      "time": "2026-03-27",
      "open": 19.399999618530273,
      "high": 19.68000030517578,
      "low": 19.280000686645508,
      "close": 19.469999313354492,
      "volume": 4017800
    },
    {
      "time": "2026-03-30",
      "open": 19.420000076293945,
      "high": 19.790000915527344,
      "low": 19.260000228881836,
      "close": 19.440000534057617,
      "volume": 3514500
    },
    {
      "time": "2026-03-31",
      "open": 19.6299991607666,
      "high": 20.440000534057617,
      "low": 19.600000381469727,
      "close": 20.219999313354492,
      "volume": 3571000
    },
    {
      "time": "2026-04-01",
      "open": 20.260000228881836,
      "high": 20.56999969482422,
      "low": 20.030000686645508,
      "close": 20.329999923706055,
      "volume": 2925200
    },
    {
      "time": "2026-04-02",
      "open": 20.299999237060547,
      "high": 20.90999984741211,
      "low": 20.010000228881836,
      "close": 20.860000610351562,
      "volume": 2905000
    },
    {
      "time": "2026-04-06",
      "open": 20.8799991607666,
      "high": 21.200000762939453,
      "low": 20.81999969482422,
      "close": 21,
      "volume": 3059900
    },
    {
      "time": "2026-04-07",
      "open": 20.950000762939453,
      "high": 21.450000762939453,
      "low": 20.8799991607666,
      "close": 21.18000030517578,
      "volume": 3295500
    },
    {
      "time": "2026-04-08",
      "open": 21.270000457763672,
      "high": 21.6299991607666,
      "low": 21.040000915527344,
      "close": 21.329999923706055,
      "volume": 2911900
    },
    {
      "time": "2026-04-09",
      "open": 21.299999237060547,
      "high": 22.770000457763672,
      "low": 21.290000915527344,
      "close": 22.65999984741211,
      "volume": 3834600
    },
    {
      "time": "2026-04-10",
      "open": 22.68000030517578,
      "high": 23.510000228881836,
      "low": 22.65999984741211,
      "close": 22.790000915527344,
      "volume": 3694000
    },
    {
      "time": "2026-04-13",
      "open": 22.770000457763672,
      "high": 23.010000228881836,
      "low": 22.170000076293945,
      "close": 22.889999389648438,
      "volume": 2726400
    },
    {
      "time": "2026-04-14",
      "open": 23.040000915527344,
      "high": 23.309999465942383,
      "low": 22.799999237060547,
      "close": 23.170000076293945,
      "volume": 3266200
    },
    {
      "time": "2026-04-15",
      "open": 23.18000030517578,
      "high": 23.260000228881836,
      "low": 22.610000610351562,
      "close": 22.860000610351562,
      "volume": 3963700
    },
    {
      "time": "2026-04-16",
      "open": 22.829999923706055,
      "high": 23.170000076293945,
      "low": 22.299999237060547,
      "close": 22.440000534057617,
      "volume": 3319200
    },
    {
      "time": "2026-04-17",
      "open": 22.6299991607666,
      "high": 23.90999984741211,
      "low": 22.56999969482422,
      "close": 23.489999771118164,
      "volume": 4098300
    },
    {
      "time": "2026-04-20",
      "open": 23.3700008392334,
      "high": 24.100000381469727,
      "low": 23.260000228881836,
      "close": 23.950000762939453,
      "volume": 3180000
    },
    {
      "time": "2026-04-21",
      "open": 24.200000762939453,
      "high": 24.68000030517578,
      "low": 24.100000381469727,
      "close": 24.270000457763672,
      "volume": 2532700
    },
    {
      "time": "2026-04-22",
      "open": 24.110000610351562,
      "high": 24.1299991607666,
      "low": 22.729999542236328,
      "close": 22.93000030517578,
      "volume": 3063300
    },
    {
      "time": "2026-04-23",
      "open": 23.149999618530273,
      "high": 23.610000610351562,
      "low": 23.09000015258789,
      "close": 23.3799991607666,
      "volume": 2468100
    },
    {
      "time": "2026-04-24",
      "open": 23.440000534057617,
      "high": 23.489999771118164,
      "low": 23.049999237060547,
      "close": 23.110000610351562,
      "volume": 4036500
    },
    {
      "time": "2026-04-27",
      "open": 23,
      "high": 23.440000534057617,
      "low": 22.5,
      "close": 22.969999313354492,
      "volume": 2919000
    },
    {
      "time": "2026-04-28",
      "open": 23.020000457763672,
      "high": 23.729999542236328,
      "low": 22.829999923706055,
      "close": 23.40999984741211,
      "volume": 2630200
    },
    {
      "time": "2026-04-29",
      "open": 23.34000015258789,
      "high": 23.709999084472656,
      "low": 23.34000015258789,
      "close": 23.6200008392334,
      "volume": 2681600
    },
    {
      "time": "2026-04-30",
      "open": 23.510000228881836,
      "high": 24.270000457763672,
      "low": 23.459999084472656,
      "close": 23.889999389648438,
      "volume": 2738200
    },
    {
      "time": "2026-05-01",
      "open": 24.34000015258789,
      "high": 24.59000015258789,
      "low": 23.84000015258789,
      "close": 24.479999542236328,
      "volume": 2765000
    },
    {
      "time": "2026-05-04",
      "open": 24.229999542236328,
      "high": 24.440000534057617,
      "low": 23.079999923706055,
      "close": 23.209999084472656,
      "volume": 4375600
    },
    {
      "time": "2026-05-05",
      "open": 23.329999923706055,
      "high": 25.1200008392334,
      "low": 23.010000228881836,
      "close": 25.110000610351562,
      "volume": 6451000
    },
    {
      "time": "2026-05-06",
      "open": 25.299999237060547,
      "high": 25.780000686645508,
      "low": 23.739999771118164,
      "close": 23.84000015258789,
      "volume": 5048200
    },
    {
      "time": "2026-05-07",
      "open": 23.959999084472656,
      "high": 24.43000030517578,
      "low": 23.559999465942383,
      "close": 23.639999389648438,
      "volume": 3303200
    },
    {
      "time": "2026-05-08",
      "open": 23.850000381469727,
      "high": 25.440000534057617,
      "low": 23.690000534057617,
      "close": 25.420000076293945,
      "volume": 3471300
    },
    {
      "time": "2026-05-11",
      "open": 26.049999237060547,
      "high": 26.989999771118164,
      "low": 25.440000534057617,
      "close": 25.530000686645508,
      "volume": 3834000
    },
    {
      "time": "2026-05-12",
      "open": 25.639999389648438,
      "high": 25.739999771118164,
      "low": 24.700000762939453,
      "close": 25.329999923706055,
      "volume": 2234700
    },
    {
      "time": "2026-05-13",
      "open": 25.3700008392334,
      "high": 25.639999389648438,
      "low": 24.8700008392334,
      "close": 25.600000381469727,
      "volume": 2316500
    },
    {
      "time": "2026-05-14",
      "open": 25.93000030517578,
      "high": 26.15999984741211,
      "low": 25.510000228881836,
      "close": 25.649999618530273,
      "volume": 2103000
    },
    {
      "time": "2026-05-15",
      "open": 25.489999771118164,
      "high": 25.770000457763672,
      "low": 24.969999313354492,
      "close": 25.190000534057617,
      "volume": 2192000
    },
    {
      "time": "2026-05-18",
      "open": 25.389999389648438,
      "high": 25.5,
      "low": 24.15999984741211,
      "close": 24.350000381469727,
      "volume": 2097600
    },
    {
      "time": "2026-05-19",
      "open": 24.209999084472656,
      "high": 24.209999084472656,
      "low": 22.729999542236328,
      "close": 23.360000610351562,
      "volume": 2593100
    },
    {
      "time": "2026-05-20",
      "open": 23.450000762939453,
      "high": 23.979999542236328,
      "low": 22.829999923706055,
      "close": 23.850000381469727,
      "volume": 2237900
    },
    {
      "time": "2026-05-21",
      "open": 23.6200008392334,
      "high": 23.670000076293945,
      "low": 22.399999618530273,
      "close": 23.200000762939453,
      "volume": 3393800
    },
    {
      "time": "2026-05-22",
      "open": 23.260000228881836,
      "high": 24.170000076293945,
      "low": 23.260000228881836,
      "close": 23.729999542236328,
      "volume": 2502400
    },
    {
      "time": "2026-05-26",
      "open": 23.770000457763672,
      "high": 23.799999237060547,
      "low": 23.200000762939453,
      "close": 23.209999084472656,
      "volume": 2540100
    },
    {
      "time": "2026-05-27",
      "open": 23.469999313354492,
      "high": 24.350000381469727,
      "low": 23.440000534057617,
      "close": 24.149999618530273,
      "volume": 2080100
    },
    {
      "time": "2026-05-28",
      "open": 23.950000762939453,
      "high": 24.200000762939453,
      "low": 23.709999084472656,
      "close": 24.110000610351562,
      "volume": 1694100
    },
    {
      "time": "2026-05-29",
      "open": 24.110000610351562,
      "high": 24.3799991607666,
      "low": 23.959999084472656,
      "close": 24.18000030517578,
      "volume": 1739900
    },
    {
      "time": "2026-06-01",
      "open": 23.81999969482422,
      "high": 24.639999389648438,
      "low": 23.81999969482422,
      "close": 24.350000381469727,
      "volume": 1996700
    },
    {
      "time": "2026-06-02",
      "open": 24.389999389648438,
      "high": 24.790000915527344,
      "low": 24.299999237060547,
      "close": 24.6299991607666,
      "volume": 2060100
    },
    {
      "time": "2026-06-03",
      "open": 24.600000381469727,
      "high": 24.84000015258789,
      "low": 23.780000686645508,
      "close": 24.25,
      "volume": 2828800
    },
    {
      "time": "2026-06-04",
      "open": 24.3700008392334,
      "high": 24.75,
      "low": 24.25,
      "close": 24.350000381469727,
      "volume": 1549700
    },
    {
      "time": "2026-06-05",
      "open": 24.18000030517578,
      "high": 24.770000457763672,
      "low": 24.06999969482422,
      "close": 24.489999771118164,
      "volume": 2312500
    },
    {
      "time": "2026-06-08",
      "open": 24.219999313354492,
      "high": 25.209999084472656,
      "low": 24.049999237060547,
      "close": 24.90999984741211,
      "volume": 1823000
    },
    {
      "time": "2026-06-09",
      "open": 25.040000915527344,
      "high": 25.8799991607666,
      "low": 24.8700008392334,
      "close": 25.489999771118164,
      "volume": 1902200
    },
    {
      "time": "2026-06-10",
      "open": 25.360000610351562,
      "high": 25.8700008392334,
      "low": 24.360000610351562,
      "close": 24.420000076293945,
      "volume": 4267400
    },
    {
      "time": "2026-06-11",
      "open": 24.6299991607666,
      "high": 25.889999389648438,
      "low": 24.34000015258789,
      "close": 25.739999771118164,
      "volume": 2461100
    },
    {
      "time": "2026-06-12",
      "open": 26,
      "high": 26.030000686645508,
      "low": 25.469999313354492,
      "close": 25.639999389648438,
      "volume": 1712000
    },
    {
      "time": "2026-06-15",
      "open": 26.209999084472656,
      "high": 26.469999313354492,
      "low": 25.889999389648438,
      "close": 26.06999969482422,
      "volume": 1899100
    },
    {
      "time": "2026-06-16",
      "open": 25.969999313354492,
      "high": 26.209999084472656,
      "low": 25.600000381469727,
      "close": 25.6200008392334,
      "volume": 1634000
    },
    {
      "time": "2026-06-17",
      "open": 25.530000686645508,
      "high": 26.229999542236328,
      "low": 25.1200008392334,
      "close": 25.40999984741211,
      "volume": 2240400
    },
    {
      "time": "2026-06-18",
      "open": 25.389999389648438,
      "high": 25.8700008392334,
      "low": 25.100000381469727,
      "close": 25.670000076293945,
      "volume": 5013900
    },
    {
      "time": "2026-06-22",
      "open": 25.360000610351562,
      "high": 25.65999984741211,
      "low": 24.639999389648438,
      "close": 24.690000534057617,
      "volume": 3056800
    },
    {
      "time": "2026-06-23",
      "open": 24.520000457763672,
      "high": 25.940000534057617,
      "low": 24.510000228881836,
      "close": 25.579999923706055,
      "volume": 3349400
    },
    {
      "time": "2026-06-24",
      "open": 25.690000534057617,
      "high": 26,
      "low": 25.469999313354492,
      "close": 25.549999237060547,
      "volume": 1821800
    },
    {
      "time": "2026-06-25",
      "open": 25.700000762939453,
      "high": 26.5,
      "low": 25.25,
      "close": 25.459999084472656,
      "volume": 1667200
    },
    {
      "time": "2026-06-26",
      "open": 25.309999465942383,
      "high": 25.950000762939453,
      "low": 25.030000686645508,
      "close": 25.190000534057617,
      "volume": 14386900
    },
    {
      "time": "2026-06-29",
      "open": 25,
      "high": 25.190000534057617,
      "low": 24.09000015258789,
      "close": 24.229999542236328,
      "volume": 3010900
    },
    {
      "time": "2026-06-30",
      "open": 24.18000030517578,
      "high": 24.639999389648438,
      "low": 23.989999771118164,
      "close": 24.459999084472656,
      "volume": 2392900
    },
    {
      "time": "2026-07-01",
      "open": 24.440000534057617,
      "high": 24.450000762939453,
      "low": 24,
      "close": 24.149999618530273,
      "volume": 2350200
    },
    {
      "time": "2026-07-02",
      "open": 24.40999984741211,
      "high": 25.219999313354492,
      "low": 24.170000076293945,
      "close": 24.959999084472656,
      "volume": 2152500
    },
    {
      "time": "2026-07-06",
      "open": 25,
      "high": 25.43000030517578,
      "low": 24.610000610351562,
      "close": 25.31999969482422,
      "volume": 2194800
    },
    {
      "time": "2026-07-07",
      "open": 25.350000381469727,
      "high": 26.010000228881836,
      "low": 25.260000228881836,
      "close": 25.889999389648438,
      "volume": 1964200
    },
    {
      "time": "2026-07-08",
      "open": 26.219999313354492,
      "high": 26.280000686645508,
      "low": 25.18000030517578,
      "close": 25.360000610351562,
      "volume": 2274700
    },
    {
      "time": "2026-07-09",
      "open": 25.219999313354492,
      "high": 25.530000686645508,
      "low": 24.780000686645508,
      "close": 24.850000381469727,
      "volume": 1471200
    },
    {
      "time": "2026-07-10",
      "open": 25.170000076293945,
      "high": 25.850000381469727,
      "low": 25.059999465942383,
      "close": 25.139999389648438,
      "volume": 2026300
    },
    {
      "time": "2026-07-13",
      "open": 25.600000381469727,
      "high": 26.3700008392334,
      "low": 25.360000610351562,
      "close": 25.389999389648438,
      "volume": 2177000
    },
    {
      "time": "2026-07-14",
      "open": 25.440000534057617,
      "high": 25.600000381469727,
      "low": 24.889999389648438,
      "close": 25.079999923706055,
      "volume": 1481700
    },
    {
      "time": "2026-07-15",
      "open": 25.18000030517578,
      "high": 26.1299991607666,
      "low": 24.959999084472656,
      "close": 25.950000762939453,
      "volume": 2073800
    },
    {
      "time": "2026-07-16",
      "open": 26.18000030517578,
      "high": 26.8700008392334,
      "low": 26.020000457763672,
      "close": 26.809999465942383,
      "volume": 2324800
    },
    {
      "time": "2026-07-17",
      "open": 26.56999969482422,
      "high": 27.219999313354492,
      "low": 26.299999237060547,
      "close": 26.579999923706055,
      "volume": 2150100
    },
    {
      "time": "2026-07-20",
      "open": 27.489999771118164,
      "high": 28.040000915527344,
      "low": 26.959999084472656,
      "close": 27.81999969482422,
      "volume": 5271500
    },
    {
      "time": "2026-07-21",
      "open": 27.649999618530273,
      "high": 28.489999771118164,
      "low": 27.290000915527344,
      "close": 28.450000762939453,
      "volume": 4712800
    },
    {
      "time": "2026-07-22",
      "open": 28.43000030517578,
      "high": 28.770000457763672,
      "low": 27.3799991607666,
      "close": 27.6200008392334,
      "volume": 3097900
    },
    {
      "time": "2026-07-23",
      "open": 27.459999084472656,
      "high": 27.950000762939453,
      "low": 25.59000015258789,
      "close": 26.520000457763672,
      "volume": 4843200
    },
    {
      "time": "2026-07-24",
      "open": 26.329999923706055,
      "high": 26.389999389648438,
      "low": 25.415000915527344,
      "close": 25.489999771118164,
      "volume": 2437326
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.71740001678467
    },
    {
      "time": "2025-10-06",
      "value": 27.75640003204346
    },
    {
      "time": "2025-10-07",
      "value": 27.82280002593994
    },
    {
      "time": "2025-10-08",
      "value": 27.902400016784668
    },
    {
      "time": "2025-10-09",
      "value": 27.912000007629395
    },
    {
      "time": "2025-10-10",
      "value": 27.94659999847412
    },
    {
      "time": "2025-10-13",
      "value": 27.991000022888183
    },
    {
      "time": "2025-10-14",
      "value": 28.05560001373291
    },
    {
      "time": "2025-10-15",
      "value": 28.108600006103515
    },
    {
      "time": "2025-10-16",
      "value": 28.160200004577636
    },
    {
      "time": "2025-10-17",
      "value": 28.21319999694824
    },
    {
      "time": "2025-10-20",
      "value": 28.262400016784667
    },
    {
      "time": "2025-10-21",
      "value": 28.32520000457764
    },
    {
      "time": "2025-10-22",
      "value": 28.35560001373291
    },
    {
      "time": "2025-10-23",
      "value": 28.35939998626709
    },
    {
      "time": "2025-10-24",
      "value": 28.372399978637695
    },
    {
      "time": "2025-10-27",
      "value": 28.363999977111817
    },
    {
      "time": "2025-10-28",
      "value": 28.357599983215334
    },
    {
      "time": "2025-10-29",
      "value": 28.33659999847412
    },
    {
      "time": "2025-10-30",
      "value": 28.32379997253418
    },
    {
      "time": "2025-10-31",
      "value": 28.32219997406006
    },
    {
      "time": "2025-11-03",
      "value": 28.290399971008302
    },
    {
      "time": "2025-11-04",
      "value": 28.220599975585937
    },
    {
      "time": "2025-11-05",
      "value": 28.154799995422362
    },
    {
      "time": "2025-11-06",
      "value": 28.074199981689453
    },
    {
      "time": "2025-11-07",
      "value": 28.009599990844727
    },
    {
      "time": "2025-11-10",
      "value": 27.931999969482423
    },
    {
      "time": "2025-11-11",
      "value": 27.852799949645995
    },
    {
      "time": "2025-11-12",
      "value": 27.768999977111818
    },
    {
      "time": "2025-11-13",
      "value": 27.661399955749513
    },
    {
      "time": "2025-11-14",
      "value": 27.551599922180177
    },
    {
      "time": "2025-11-17",
      "value": 27.408799896240236
    },
    {
      "time": "2025-11-18",
      "value": 27.264199905395508
    },
    {
      "time": "2025-11-19",
      "value": 27.12279987335205
    },
    {
      "time": "2025-11-20",
      "value": 26.954199867248533
    },
    {
      "time": "2025-11-21",
      "value": 26.82519989013672
    },
    {
      "time": "2025-11-24",
      "value": 26.707599906921388
    },
    {
      "time": "2025-11-25",
      "value": 26.590399932861327
    },
    {
      "time": "2025-11-26",
      "value": 26.482599906921386
    },
    {
      "time": "2025-11-28",
      "value": 26.37739990234375
    },
    {
      "time": "2025-12-01",
      "value": 26.29459991455078
    },
    {
      "time": "2025-12-02",
      "value": 26.20399990081787
    },
    {
      "time": "2025-12-03",
      "value": 26.116199913024904
    },
    {
      "time": "2025-12-04",
      "value": 26.013199920654298
    },
    {
      "time": "2025-12-05",
      "value": 25.918199920654295
    },
    {
      "time": "2025-12-08",
      "value": 25.79199993133545
    },
    {
      "time": "2025-12-09",
      "value": 25.65539993286133
    },
    {
      "time": "2025-12-10",
      "value": 25.546199951171875
    },
    {
      "time": "2025-12-11",
      "value": 25.428999977111815
    },
    {
      "time": "2025-12-12",
      "value": 25.296399993896486
    },
    {
      "time": "2025-12-15",
      "value": 25.156399993896486
    },
    {
      "time": "2025-12-16",
      "value": 25.05059997558594
    },
    {
      "time": "2025-12-17",
      "value": 24.937000007629393
    },
    {
      "time": "2025-12-18",
      "value": 24.823199996948244
    },
    {
      "time": "2025-12-19",
      "value": 24.718199996948243
    },
    {
      "time": "2025-12-22",
      "value": 24.615
    },
    {
      "time": "2025-12-23",
      "value": 24.504199981689453
    },
    {
      "time": "2025-12-24",
      "value": 24.382199974060057
    },
    {
      "time": "2025-12-26",
      "value": 24.26439998626709
    },
    {
      "time": "2025-12-29",
      "value": 24.144799995422364
    },
    {
      "time": "2025-12-30",
      "value": 24.026399993896483
    },
    {
      "time": "2025-12-31",
      "value": 23.90259998321533
    },
    {
      "time": "2026-01-02",
      "value": 23.76939998626709
    },
    {
      "time": "2026-01-05",
      "value": 23.63759998321533
    },
    {
      "time": "2026-01-06",
      "value": 23.51099998474121
    },
    {
      "time": "2026-01-07",
      "value": 23.364399986267088
    },
    {
      "time": "2026-01-08",
      "value": 23.24779998779297
    },
    {
      "time": "2026-01-09",
      "value": 23.129199981689453
    },
    {
      "time": "2026-01-12",
      "value": 23.006599960327147
    },
    {
      "time": "2026-01-13",
      "value": 22.895599975585938
    },
    {
      "time": "2026-01-14",
      "value": 22.77699996948242
    },
    {
      "time": "2026-01-15",
      "value": 22.656199951171875
    },
    {
      "time": "2026-01-16",
      "value": 22.558799934387206
    },
    {
      "time": "2026-01-20",
      "value": 22.452199935913086
    },
    {
      "time": "2026-01-21",
      "value": 22.360199966430663
    },
    {
      "time": "2026-01-22",
      "value": 22.263999977111816
    },
    {
      "time": "2026-01-23",
      "value": 22.165199966430663
    },
    {
      "time": "2026-01-26",
      "value": 22.058999977111817
    },
    {
      "time": "2026-01-27",
      "value": 21.954399948120116
    },
    {
      "time": "2026-01-28",
      "value": 21.855799942016603
    },
    {
      "time": "2026-01-29",
      "value": 21.7557999420166
    },
    {
      "time": "2026-01-30",
      "value": 21.673999938964844
    },
    {
      "time": "2026-02-02",
      "value": 21.590199928283692
    },
    {
      "time": "2026-02-03",
      "value": 21.529399948120115
    },
    {
      "time": "2026-02-04",
      "value": 21.49419994354248
    },
    {
      "time": "2026-02-05",
      "value": 21.427199935913087
    },
    {
      "time": "2026-02-06",
      "value": 21.356999931335448
    },
    {
      "time": "2026-02-09",
      "value": 21.27579990386963
    },
    {
      "time": "2026-02-10",
      "value": 21.206599922180175
    },
    {
      "time": "2026-02-11",
      "value": 21.128399925231932
    },
    {
      "time": "2026-02-12",
      "value": 21.038799934387207
    },
    {
      "time": "2026-02-13",
      "value": 20.962999954223633
    },
    {
      "time": "2026-02-17",
      "value": 20.88139995574951
    },
    {
      "time": "2026-02-18",
      "value": 20.818399963378905
    },
    {
      "time": "2026-02-19",
      "value": 20.756799964904786
    },
    {
      "time": "2026-02-20",
      "value": 20.70879997253418
    },
    {
      "time": "2026-02-23",
      "value": 20.65879997253418
    },
    {
      "time": "2026-02-24",
      "value": 20.59919994354248
    },
    {
      "time": "2026-02-25",
      "value": 20.5257999420166
    },
    {
      "time": "2026-02-26",
      "value": 20.461799926757813
    },
    {
      "time": "2026-02-27",
      "value": 20.394399909973146
    },
    {
      "time": "2026-03-02",
      "value": 20.324799919128417
    },
    {
      "time": "2026-03-03",
      "value": 20.27059989929199
    },
    {
      "time": "2026-03-04",
      "value": 20.23499988555908
    },
    {
      "time": "2026-03-05",
      "value": 20.191599884033202
    },
    {
      "time": "2026-03-06",
      "value": 20.15779987335205
    },
    {
      "time": "2026-03-09",
      "value": 20.118599891662598
    },
    {
      "time": "2026-03-10",
      "value": 20.078799896240234
    },
    {
      "time": "2026-03-11",
      "value": 20.022799911499025
    },
    {
      "time": "2026-03-12",
      "value": 19.96579990386963
    },
    {
      "time": "2026-03-13",
      "value": 19.901999893188478
    },
    {
      "time": "2026-03-16",
      "value": 19.848599891662598
    },
    {
      "time": "2026-03-17",
      "value": 19.785999908447266
    },
    {
      "time": "2026-03-18",
      "value": 19.719399909973145
    },
    {
      "time": "2026-03-19",
      "value": 19.645399932861327
    },
    {
      "time": "2026-03-20",
      "value": 19.579399948120116
    },
    {
      "time": "2026-03-23",
      "value": 19.51219997406006
    },
    {
      "time": "2026-03-24",
      "value": 19.455799980163576
    },
    {
      "time": "2026-03-25",
      "value": 19.40879997253418
    },
    {
      "time": "2026-03-26",
      "value": 19.376599960327148
    },
    {
      "time": "2026-03-27",
      "value": 19.344999961853027
    },
    {
      "time": "2026-03-30",
      "value": 19.312399978637696
    },
    {
      "time": "2026-03-31",
      "value": 19.306999969482423
    },
    {
      "time": "2026-04-01",
      "value": 19.311599960327147
    },
    {
      "time": "2026-04-02",
      "value": 19.317999954223634
    },
    {
      "time": "2026-04-06",
      "value": 19.322399940490723
    },
    {
      "time": "2026-04-07",
      "value": 19.339999961853028
    },
    {
      "time": "2026-04-08",
      "value": 19.366199951171875
    },
    {
      "time": "2026-04-09",
      "value": 19.419999961853026
    },
    {
      "time": "2026-04-10",
      "value": 19.47819999694824
    },
    {
      "time": "2026-04-13",
      "value": 19.54180000305176
    },
    {
      "time": "2026-04-14",
      "value": 19.609200019836425
    },
    {
      "time": "2026-04-15",
      "value": 19.675200042724608
    },
    {
      "time": "2026-04-16",
      "value": 19.725600051879884
    },
    {
      "time": "2026-04-17",
      "value": 19.78520004272461
    },
    {
      "time": "2026-04-20",
      "value": 19.86240005493164
    },
    {
      "time": "2026-04-21",
      "value": 19.93800006866455
    },
    {
      "time": "2026-04-22",
      "value": 19.9938000869751
    },
    {
      "time": "2026-04-23",
      "value": 20.042600059509276
    },
    {
      "time": "2026-04-24",
      "value": 20.093200073242187
    },
    {
      "time": "2026-04-27",
      "value": 20.158600044250488
    },
    {
      "time": "2026-04-28",
      "value": 20.21840003967285
    },
    {
      "time": "2026-04-29",
      "value": 20.283800048828127
    },
    {
      "time": "2026-04-30",
      "value": 20.350000038146973
    },
    {
      "time": "2026-05-01",
      "value": 20.43400001525879
    },
    {
      "time": "2026-05-04",
      "value": 20.49599998474121
    },
    {
      "time": "2026-05-05",
      "value": 20.610799980163574
    },
    {
      "time": "2026-05-06",
      "value": 20.69840000152588
    },
    {
      "time": "2026-05-07",
      "value": 20.79759998321533
    },
    {
      "time": "2026-05-08",
      "value": 20.938199996948242
    },
    {
      "time": "2026-05-11",
      "value": 21.08880001068115
    },
    {
      "time": "2026-05-12",
      "value": 21.24
    },
    {
      "time": "2026-05-13",
      "value": 21.382200012207033
    },
    {
      "time": "2026-05-14",
      "value": 21.506000022888184
    },
    {
      "time": "2026-05-15",
      "value": 21.628200035095215
    },
    {
      "time": "2026-05-18",
      "value": 21.731000061035157
    },
    {
      "time": "2026-05-19",
      "value": 21.822800064086913
    },
    {
      "time": "2026-05-20",
      "value": 21.921600074768065
    },
    {
      "time": "2026-05-21",
      "value": 22.021600074768067
    },
    {
      "time": "2026-05-22",
      "value": 22.136800079345704
    },
    {
      "time": "2026-05-26",
      "value": 22.248400077819824
    },
    {
      "time": "2026-05-27",
      "value": 22.375000076293944
    },
    {
      "time": "2026-05-28",
      "value": 22.50700008392334
    },
    {
      "time": "2026-05-29",
      "value": 22.646800079345702
    },
    {
      "time": "2026-06-01",
      "value": 22.781800079345704
    },
    {
      "time": "2026-06-02",
      "value": 22.922800064086914
    },
    {
      "time": "2026-06-03",
      "value": 23.052000045776367
    },
    {
      "time": "2026-06-04",
      "value": 23.16680004119873
    },
    {
      "time": "2026-06-05",
      "value": 23.287200050354002
    },
    {
      "time": "2026-06-08",
      "value": 23.39560005187988
    },
    {
      "time": "2026-06-09",
      "value": 23.516000061035157
    },
    {
      "time": "2026-06-10",
      "value": 23.615600051879884
    },
    {
      "time": "2026-06-11",
      "value": 23.726000061035155
    },
    {
      "time": "2026-06-12",
      "value": 23.832200050354004
    },
    {
      "time": "2026-06-15",
      "value": 23.93640003204346
    },
    {
      "time": "2026-06-16",
      "value": 24.028800048828124
    },
    {
      "time": "2026-06-17",
      "value": 24.11340003967285
    },
    {
      "time": "2026-06-18",
      "value": 24.20020004272461
    },
    {
      "time": "2026-06-22",
      "value": 24.24080005645752
    },
    {
      "time": "2026-06-23",
      "value": 24.296600036621093
    },
    {
      "time": "2026-06-24",
      "value": 24.349800033569338
    },
    {
      "time": "2026-06-25",
      "value": 24.39560001373291
    },
    {
      "time": "2026-06-26",
      "value": 24.44220001220703
    },
    {
      "time": "2026-06-29",
      "value": 24.477999992370606
    },
    {
      "time": "2026-06-30",
      "value": 24.497399978637695
    },
    {
      "time": "2026-07-01",
      "value": 24.501399955749513
    },
    {
      "time": "2026-07-02",
      "value": 24.515199928283693
    },
    {
      "time": "2026-07-06",
      "value": 24.56299991607666
    },
    {
      "time": "2026-07-07",
      "value": 24.613199920654296
    },
    {
      "time": "2026-07-08",
      "value": 24.658199920654297
    },
    {
      "time": "2026-07-09",
      "value": 24.695799942016603
    },
    {
      "time": "2026-07-10",
      "value": 24.730399932861328
    },
    {
      "time": "2026-07-13",
      "value": 24.765799903869627
    },
    {
      "time": "2026-07-14",
      "value": 24.78959991455078
    },
    {
      "time": "2026-07-15",
      "value": 24.818999938964843
    },
    {
      "time": "2026-07-16",
      "value": 24.89099994659424
    },
    {
      "time": "2026-07-17",
      "value": 24.92039993286133
    },
    {
      "time": "2026-07-20",
      "value": 24.999999923706056
    },
    {
      "time": "2026-07-21",
      "value": 25.096199951171876
    },
    {
      "time": "2026-07-22",
      "value": 25.140199966430664
    },
    {
      "time": "2026-07-23",
      "value": 25.15999996185303
    },
    {
      "time": "2026-07-24",
      "value": 25.16319995880127
    }
  ],
  "analysis": null
}