{
  "ok": true,
  "cached": false,
  "ticker": "KD",
  "price": 12.05,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "James French Hill",
      "slug": "james-french-hill",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-12-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: International Business Machine",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/360efa3e-993a-3555-952d-0746b733531f/analyst-report%3A-international.html",
      "published": "2026-07-23"
    },
    {
      "title": "Kyndryl Holdings, Inc. (KD) Declines More Than Market: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kyndryl-holdings-inc-kd-declines-220003916.html",
      "published": "2026-07-22"
    },
    {
      "title": "Arizona Counties and Kyndryl Strengthen Community Re‑entry Services",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/arizona-counties-kyndryl-strengthen-community-130000450.html",
      "published": "2026-07-22"
    },
    {
      "title": "Kyndryl (KD) Stock Looks Discounted To Fair Value While Risks Weigh",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kyndryl-kd-stock-looks-discounted-021605991.html",
      "published": "2026-07-17"
    },
    {
      "title": "Kyndryl Holdings (KD) Partners With Aptiv, Is The Stock A Bargain?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kyndryl-holdings-kd-partners-aptiv-032343493.html",
      "published": "2026-07-16"
    },
    {
      "title": "Kyndryl (KD) Teams Up With Aptiv And Wind River For Mission Critical Software",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/articles/kyndryl-kd-teams-aptiv-wind-021232188.html",
      "published": "2026-07-16"
    },
    {
      "title": "Kyndryl Earns 2026 Great Place to Work in 11 Countries and #2 Ranking on the Global Most Loved Workplaces® List, Achieving More Than 180 Workplace Awards",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/kyndryl-earns-2026-great-place-130000696.html",
      "published": "2026-07-15"
    },
    {
      "title": "Kyndryl Holdings, Inc. (KD) Stock Dips While Market Gains: Key Facts",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kyndryl-holdings-inc-kd-stock-220005463.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 38.310001373291016,
      "high": 39.220001220703125,
      "low": 38.255001068115234,
      "close": 39.119998931884766,
      "volume": 2094200
    },
    {
      "time": "2025-07-28",
      "open": 39.349998474121094,
      "high": 39.5,
      "low": 38.869998931884766,
      "close": 39.470001220703125,
      "volume": 1540900
    },
    {
      "time": "2025-07-29",
      "open": 39.900001525878906,
      "high": 39.97999954223633,
      "low": 38.2400016784668,
      "close": 38.5,
      "volume": 1593200
    },
    {
      "time": "2025-07-30",
      "open": 38.63999938964844,
      "high": 39,
      "low": 37.72999954223633,
      "close": 38,
      "volume": 1057000
    },
    {
      "time": "2025-07-31",
      "open": 38.08000183105469,
      "high": 38.540000915527344,
      "low": 37.70000076293945,
      "close": 37.77000045776367,
      "volume": 1468900
    },
    {
      "time": "2025-08-01",
      "open": 37.04999923706055,
      "high": 37.04999923706055,
      "low": 36.11000061035156,
      "close": 36.380001068115234,
      "volume": 1763900
    },
    {
      "time": "2025-08-04",
      "open": 36.900001525878906,
      "high": 37.0099983215332,
      "low": 36.42499923706055,
      "close": 36.70000076293945,
      "volume": 2382000
    },
    {
      "time": "2025-08-05",
      "open": 31.75,
      "high": 31.75,
      "low": 28.670000076293945,
      "close": 28.940000534057617,
      "volume": 16350600
    },
    {
      "time": "2025-08-06",
      "open": 29.190000534057617,
      "high": 30.299999237060547,
      "low": 29.084999084472656,
      "close": 29.68000030517578,
      "volume": 7163100
    },
    {
      "time": "2025-08-07",
      "open": 29.80500030517578,
      "high": 30.46500015258789,
      "low": 29.479999542236328,
      "close": 30.18000030517578,
      "volume": 6527200
    },
    {
      "time": "2025-08-08",
      "open": 30.25,
      "high": 31.15999984741211,
      "low": 30.06999969482422,
      "close": 30.690000534057617,
      "volume": 3295800
    },
    {
      "time": "2025-08-11",
      "open": 30.68000030517578,
      "high": 31.239999771118164,
      "low": 29.110000610351562,
      "close": 29.1200008392334,
      "volume": 4492100
    },
    {
      "time": "2025-08-12",
      "open": 29.434999465942383,
      "high": 29.8799991607666,
      "low": 29.1200008392334,
      "close": 29.600000381469727,
      "volume": 3096300
    },
    {
      "time": "2025-08-13",
      "open": 29.700000762939453,
      "high": 30.6200008392334,
      "low": 29.700000762939453,
      "close": 30.549999237060547,
      "volume": 3699600
    },
    {
      "time": "2025-08-14",
      "open": 30.200000762939453,
      "high": 30.6299991607666,
      "low": 29.520000457763672,
      "close": 30.09000015258789,
      "volume": 3580000
    },
    {
      "time": "2025-08-15",
      "open": 30,
      "high": 30.469999313354492,
      "low": 29.959999084472656,
      "close": 29.979999542236328,
      "volume": 3305000
    },
    {
      "time": "2025-08-18",
      "open": 29.899999618530273,
      "high": 30.6299991607666,
      "low": 29.885000228881836,
      "close": 30.350000381469727,
      "volume": 2196100
    },
    {
      "time": "2025-08-19",
      "open": 30.389999389648438,
      "high": 30.7189998626709,
      "low": 29.860000610351562,
      "close": 30.040000915527344,
      "volume": 3679500
    },
    {
      "time": "2025-08-20",
      "open": 29.90999984741211,
      "high": 30.690000534057617,
      "low": 29.847999572753906,
      "close": 30.31999969482422,
      "volume": 2728400
    },
    {
      "time": "2025-08-21",
      "open": 30.010000228881836,
      "high": 30.639999389648438,
      "low": 30.010000228881836,
      "close": 30.420000076293945,
      "volume": 1911100
    },
    {
      "time": "2025-08-22",
      "open": 30.450000762939453,
      "high": 31.440000534057617,
      "low": 30.440000534057617,
      "close": 31.200000762939453,
      "volume": 1740800
    },
    {
      "time": "2025-08-25",
      "open": 31.15999984741211,
      "high": 31.360000610351562,
      "low": 30.899999618530273,
      "close": 31.149999618530273,
      "volume": 1693100
    },
    {
      "time": "2025-08-26",
      "open": 31.260000228881836,
      "high": 31.90999984741211,
      "low": 31.260000228881836,
      "close": 31.270000457763672,
      "volume": 3988000
    },
    {
      "time": "2025-08-27",
      "open": 31.565000534057617,
      "high": 31.979999542236328,
      "low": 31.350000381469727,
      "close": 31.530000686645508,
      "volume": 2211200
    },
    {
      "time": "2025-08-28",
      "open": 31.780000686645508,
      "high": 31.969999313354492,
      "low": 31.31999969482422,
      "close": 31.510000228881836,
      "volume": 1379500
    },
    {
      "time": "2025-08-29",
      "open": 31.489999771118164,
      "high": 31.84000015258789,
      "low": 31.260000228881836,
      "close": 31.790000915527344,
      "volume": 1726400
    },
    {
      "time": "2025-09-02",
      "open": 31.1200008392334,
      "high": 31.190000534057617,
      "low": 30.639999389648438,
      "close": 31.18000030517578,
      "volume": 1971700
    },
    {
      "time": "2025-09-03",
      "open": 31.1200008392334,
      "high": 32.15999984741211,
      "low": 31.1200008392334,
      "close": 32.0099983215332,
      "volume": 2657600
    },
    {
      "time": "2025-09-04",
      "open": 32.02000045776367,
      "high": 32.04999923706055,
      "low": 31.229999542236328,
      "close": 31.770000457763672,
      "volume": 2144600
    },
    {
      "time": "2025-09-05",
      "open": 32.11000061035156,
      "high": 32.779998779296875,
      "low": 31.860000610351562,
      "close": 32.7599983215332,
      "volume": 2515300
    },
    {
      "time": "2025-09-08",
      "open": 32.7599983215332,
      "high": 33.2400016784668,
      "low": 32.20000076293945,
      "close": 33.13999938964844,
      "volume": 2021200
    },
    {
      "time": "2025-09-09",
      "open": 33.16999816894531,
      "high": 33.43000030517578,
      "low": 32.84000015258789,
      "close": 33.119998931884766,
      "volume": 1842400
    },
    {
      "time": "2025-09-10",
      "open": 33.33000183105469,
      "high": 33.900001525878906,
      "low": 31.889999389648438,
      "close": 32.400001525878906,
      "volume": 3069900
    },
    {
      "time": "2025-09-11",
      "open": 32.56999969482422,
      "high": 32.970001220703125,
      "low": 32.40999984741211,
      "close": 32.72999954223633,
      "volume": 2139200
    },
    {
      "time": "2025-09-12",
      "open": 32.400001525878906,
      "high": 32.64500045776367,
      "low": 31.920000076293945,
      "close": 31.950000762939453,
      "volume": 1888700
    },
    {
      "time": "2025-09-15",
      "open": 32.2400016784668,
      "high": 32.529998779296875,
      "low": 31.989999771118164,
      "close": 32,
      "volume": 2047600
    },
    {
      "time": "2025-09-16",
      "open": 32,
      "high": 32.025001525878906,
      "low": 31.149999618530273,
      "close": 31.719999313354492,
      "volume": 1874700
    },
    {
      "time": "2025-09-17",
      "open": 31.719999313354492,
      "high": 32.20500183105469,
      "low": 31.40999984741211,
      "close": 31.799999237060547,
      "volume": 1788100
    },
    {
      "time": "2025-09-18",
      "open": 32.060001373291016,
      "high": 32.29999923706055,
      "low": 31.389999389648438,
      "close": 31.479999542236328,
      "volume": 1866700
    },
    {
      "time": "2025-09-19",
      "open": 31.46500015258789,
      "high": 31.65999984741211,
      "low": 30.985000610351562,
      "close": 31.350000381469727,
      "volume": 4131200
    },
    {
      "time": "2025-09-22",
      "open": 30.959999084472656,
      "high": 31.690000534057617,
      "low": 30.8799991607666,
      "close": 31.520000457763672,
      "volume": 2516200
    },
    {
      "time": "2025-09-23",
      "open": 31.75,
      "high": 32.08000183105469,
      "low": 31.239999771118164,
      "close": 31.559999465942383,
      "volume": 1681900
    },
    {
      "time": "2025-09-24",
      "open": 31.59000015258789,
      "high": 31.780000686645508,
      "low": 31.309999465942383,
      "close": 31.530000686645508,
      "volume": 1438200
    },
    {
      "time": "2025-09-25",
      "open": 31.040000915527344,
      "high": 31.084999084472656,
      "low": 30,
      "close": 30.6200008392334,
      "volume": 2199600
    },
    {
      "time": "2025-09-26",
      "open": 30.1299991607666,
      "high": 30.209999084472656,
      "low": 28.969999313354492,
      "close": 29.450000762939453,
      "volume": 3650200
    },
    {
      "time": "2025-09-29",
      "open": 29.729999542236328,
      "high": 30.3700008392334,
      "low": 29.1200008392334,
      "close": 30.09000015258789,
      "volume": 2926400
    },
    {
      "time": "2025-09-30",
      "open": 30.110000610351562,
      "high": 30.18000030517578,
      "low": 29.469999313354492,
      "close": 30.030000686645508,
      "volume": 2153000
    },
    {
      "time": "2025-10-01",
      "open": 29.979999542236328,
      "high": 30.440000534057617,
      "low": 29.729999542236328,
      "close": 30.020000457763672,
      "volume": 2251500
    },
    {
      "time": "2025-10-02",
      "open": 30.18000030517578,
      "high": 30.545000076293945,
      "low": 29.81999969482422,
      "close": 30.510000228881836,
      "volume": 1637900
    },
    {
      "time": "2025-10-03",
      "open": 30.639999389648438,
      "high": 30.700000762939453,
      "low": 30.110000610351562,
      "close": 30.25,
      "volume": 1777200
    },
    {
      "time": "2025-10-06",
      "open": 30.229999542236328,
      "high": 30.829999923706055,
      "low": 30,
      "close": 30.6299991607666,
      "volume": 1369200
    },
    {
      "time": "2025-10-07",
      "open": 30.84000015258789,
      "high": 30.989999771118164,
      "low": 29.520000457763672,
      "close": 29.889999389648438,
      "volume": 1675800
    },
    {
      "time": "2025-10-08",
      "open": 30.139999389648438,
      "high": 30.297000885009766,
      "low": 29.6299991607666,
      "close": 30.110000610351562,
      "volume": 1378700
    },
    {
      "time": "2025-10-09",
      "open": 30.100000381469727,
      "high": 30.110000610351562,
      "low": 29.479999542236328,
      "close": 29.760000228881836,
      "volume": 1377800
    },
    {
      "time": "2025-10-10",
      "open": 29.850000381469727,
      "high": 29.8700008392334,
      "low": 27.670000076293945,
      "close": 27.68000030517578,
      "volume": 2092700
    },
    {
      "time": "2025-10-13",
      "open": 28.31999969482422,
      "high": 28.354999542236328,
      "low": 27.8799991607666,
      "close": 28,
      "volume": 3017000
    },
    {
      "time": "2025-10-14",
      "open": 27.43000030517578,
      "high": 28.1200008392334,
      "low": 27.219999313354492,
      "close": 27.950000762939453,
      "volume": 2066300
    },
    {
      "time": "2025-10-15",
      "open": 28.139999389648438,
      "high": 28.219999313354492,
      "low": 27.424999237060547,
      "close": 27.68000030517578,
      "volume": 1630600
    },
    {
      "time": "2025-10-16",
      "open": 27.799999237060547,
      "high": 27.954999923706055,
      "low": 27.219999313354492,
      "close": 27.5,
      "volume": 1608100
    },
    {
      "time": "2025-10-17",
      "open": 27.360000610351562,
      "high": 27.8799991607666,
      "low": 27.25,
      "close": 27.600000381469727,
      "volume": 1366200
    },
    {
      "time": "2025-10-20",
      "open": 27.899999618530273,
      "high": 28.040000915527344,
      "low": 27.600000381469727,
      "close": 27.93000030517578,
      "volume": 1566700
    },
    {
      "time": "2025-10-21",
      "open": 27.93000030517578,
      "high": 28.809999465942383,
      "low": 27.81999969482422,
      "close": 28.649999618530273,
      "volume": 1754700
    },
    {
      "time": "2025-10-22",
      "open": 28.450000762939453,
      "high": 28.815000534057617,
      "low": 28.270000457763672,
      "close": 28.299999237060547,
      "volume": 1616200
    },
    {
      "time": "2025-10-23",
      "open": 28.219999313354492,
      "high": 28.614999771118164,
      "low": 28.010000228881836,
      "close": 28.459999084472656,
      "volume": 1640300
    },
    {
      "time": "2025-10-24",
      "open": 28.6299991607666,
      "high": 29.06999969482422,
      "low": 28.459999084472656,
      "close": 28.489999771118164,
      "volume": 1339600
    },
    {
      "time": "2025-10-27",
      "open": 28.90999984741211,
      "high": 28.959999084472656,
      "low": 28.6299991607666,
      "close": 28.899999618530273,
      "volume": 1484900
    },
    {
      "time": "2025-10-28",
      "open": 28.81999969482422,
      "high": 29.440000534057617,
      "low": 28.604999542236328,
      "close": 28.850000381469727,
      "volume": 2175300
    },
    {
      "time": "2025-10-29",
      "open": 29,
      "high": 29,
      "low": 28.31999969482422,
      "close": 28.389999389648438,
      "volume": 1803500
    },
    {
      "time": "2025-10-30",
      "open": 28.239999771118164,
      "high": 28.860000610351562,
      "low": 28.225000381469727,
      "close": 28.40999984741211,
      "volume": 1616000
    },
    {
      "time": "2025-10-31",
      "open": 28.690000534057617,
      "high": 28.950000762939453,
      "low": 28.334999084472656,
      "close": 28.920000076293945,
      "volume": 1563400
    },
    {
      "time": "2025-11-03",
      "open": 28.989999771118164,
      "high": 29.450000762939453,
      "low": 28.579999923706055,
      "close": 28.75,
      "volume": 4308200
    },
    {
      "time": "2025-11-04",
      "open": 28.209999084472656,
      "high": 28.34000015258789,
      "low": 27.31999969482422,
      "close": 27.43000030517578,
      "volume": 4073300
    },
    {
      "time": "2025-11-05",
      "open": 28.5,
      "high": 28.829999923706055,
      "low": 24.485000610351562,
      "close": 26.139999389648438,
      "volume": 8058400
    },
    {
      "time": "2025-11-06",
      "open": 26.25,
      "high": 26.8700008392334,
      "low": 25.459999084472656,
      "close": 26.520000457763672,
      "volume": 4160200
    },
    {
      "time": "2025-11-07",
      "open": 26.139999389648438,
      "high": 26.809999465942383,
      "low": 25.520000457763672,
      "close": 26.360000610351562,
      "volume": 4058000
    },
    {
      "time": "2025-11-10",
      "open": 26.729999542236328,
      "high": 26.899999618530273,
      "low": 26.030000686645508,
      "close": 26.059999465942383,
      "volume": 2309300
    },
    {
      "time": "2025-11-11",
      "open": 25.989999771118164,
      "high": 26.249000549316406,
      "low": 25.645000457763672,
      "close": 25.68000030517578,
      "volume": 2400600
    },
    {
      "time": "2025-11-12",
      "open": 25.93000030517578,
      "high": 26.450000762939453,
      "low": 25.850000381469727,
      "close": 26.309999465942383,
      "volume": 2563900
    },
    {
      "time": "2025-11-13",
      "open": 26.139999389648438,
      "high": 26.399999618530273,
      "low": 25.479999542236328,
      "close": 25.59000015258789,
      "volume": 2678200
    },
    {
      "time": "2025-11-14",
      "open": 25.110000610351562,
      "high": 25.795000076293945,
      "low": 25.100000381469727,
      "close": 25.719999313354492,
      "volume": 2438500
    },
    {
      "time": "2025-11-17",
      "open": 25.575000762939453,
      "high": 25.670000076293945,
      "low": 24.010000228881836,
      "close": 24.1200008392334,
      "volume": 4091800
    },
    {
      "time": "2025-11-18",
      "open": 23.979999542236328,
      "high": 24.204999923706055,
      "low": 23.299999237060547,
      "close": 23.6200008392334,
      "volume": 3376600
    },
    {
      "time": "2025-11-19",
      "open": 23.649999618530273,
      "high": 23.71500015258789,
      "low": 23.280000686645508,
      "close": 23.56999969482422,
      "volume": 2301100
    },
    {
      "time": "2025-11-20",
      "open": 24,
      "high": 24.170000076293945,
      "low": 23.389999389648438,
      "close": 23.709999084472656,
      "volume": 2660900
    },
    {
      "time": "2025-11-21",
      "open": 23.770000457763672,
      "high": 24.65999984741211,
      "low": 23.520000457763672,
      "close": 24.530000686645508,
      "volume": 2466200
    },
    {
      "time": "2025-11-24",
      "open": 24.59000015258789,
      "high": 24.67799949645996,
      "low": 24.274999618530273,
      "close": 24.3799991607666,
      "volume": 2192200
    },
    {
      "time": "2025-11-25",
      "open": 24.399999618530273,
      "high": 25.190000534057617,
      "low": 24.399999618530273,
      "close": 25.110000610351562,
      "volume": 1659600
    },
    {
      "time": "2025-11-26",
      "open": 25.5,
      "high": 26.15999984741211,
      "low": 25.440000534057617,
      "close": 25.440000534057617,
      "volume": 2367100
    },
    {
      "time": "2025-11-28",
      "open": 25.510000228881836,
      "high": 25.899999618530273,
      "low": 25.5,
      "close": 25.829999923706055,
      "volume": 1028600
    },
    {
      "time": "2025-12-01",
      "open": 25.510000228881836,
      "high": 26.299999237060547,
      "low": 25.489999771118164,
      "close": 25.90999984741211,
      "volume": 1871700
    },
    {
      "time": "2025-12-02",
      "open": 26.049999237060547,
      "high": 26.15999984741211,
      "low": 25.540000915527344,
      "close": 25.639999389648438,
      "volume": 1607600
    },
    {
      "time": "2025-12-03",
      "open": 25.700000762939453,
      "high": 26.309999465942383,
      "low": 25.510000228881836,
      "close": 26.299999237060547,
      "volume": 1311400
    },
    {
      "time": "2025-12-04",
      "open": 26.450000762939453,
      "high": 26.469999313354492,
      "low": 26.03499984741211,
      "close": 26.270000457763672,
      "volume": 934600
    },
    {
      "time": "2025-12-05",
      "open": 26.34000015258789,
      "high": 26.780000686645508,
      "low": 26.155000686645508,
      "close": 26.200000762939453,
      "volume": 1596800
    },
    {
      "time": "2025-12-08",
      "open": 26.229999542236328,
      "high": 26.3700008392334,
      "low": 25.950000762939453,
      "close": 25.979999542236328,
      "volume": 1691000
    },
    {
      "time": "2025-12-09",
      "open": 25.81999969482422,
      "high": 27.079999923706055,
      "low": 25.81999969482422,
      "close": 26.81999969482422,
      "volume": 2264500
    },
    {
      "time": "2025-12-10",
      "open": 26.700000762939453,
      "high": 27.565000534057617,
      "low": 26.690000534057617,
      "close": 27.469999313354492,
      "volume": 2376600
    },
    {
      "time": "2025-12-11",
      "open": 27.420000076293945,
      "high": 27.834999084472656,
      "low": 27.100000381469727,
      "close": 27.170000076293945,
      "volume": 1578500
    },
    {
      "time": "2025-12-12",
      "open": 27.139999389648438,
      "high": 27.174999237060547,
      "low": 26.510000228881836,
      "close": 26.920000076293945,
      "volume": 1257100
    },
    {
      "time": "2025-12-15",
      "open": 27.18000030517578,
      "high": 27.3799991607666,
      "low": 26.530000686645508,
      "close": 26.549999237060547,
      "volume": 2021500
    },
    {
      "time": "2025-12-16",
      "open": 26.530000686645508,
      "high": 26.673999786376953,
      "low": 26.059999465942383,
      "close": 26.510000228881836,
      "volume": 1545400
    },
    {
      "time": "2025-12-17",
      "open": 26.56999969482422,
      "high": 27.40999984741211,
      "low": 26.540000915527344,
      "close": 26.770000457763672,
      "volume": 1350600
    },
    {
      "time": "2025-12-18",
      "open": 27.049999237060547,
      "high": 27.510000228881836,
      "low": 26.899999618530273,
      "close": 26.950000762939453,
      "volume": 1864300
    },
    {
      "time": "2025-12-19",
      "open": 26.8700008392334,
      "high": 27.3799991607666,
      "low": 26.850000381469727,
      "close": 27.079999923706055,
      "volume": 4536400
    },
    {
      "time": "2025-12-22",
      "open": 27.200000762939453,
      "high": 27.469999313354492,
      "low": 26.844999313354492,
      "close": 27.15999984741211,
      "volume": 2416200
    },
    {
      "time": "2025-12-23",
      "open": 26.969999313354492,
      "high": 27.184999465942383,
      "low": 26.670000076293945,
      "close": 27.1299991607666,
      "volume": 2461500
    },
    {
      "time": "2025-12-24",
      "open": 27.020000457763672,
      "high": 27.30500030517578,
      "low": 26.979999542236328,
      "close": 27.280000686645508,
      "volume": 761700
    },
    {
      "time": "2025-12-26",
      "open": 27.299999237060547,
      "high": 27.3799991607666,
      "low": 27.1200008392334,
      "close": 27.219999313354492,
      "volume": 1150500
    },
    {
      "time": "2025-12-29",
      "open": 27.030000686645508,
      "high": 27.200000762939453,
      "low": 26.719999313354492,
      "close": 27.100000381469727,
      "volume": 1858500
    },
    {
      "time": "2025-12-30",
      "open": 27,
      "high": 27.100000381469727,
      "low": 26.549999237060547,
      "close": 26.59000015258789,
      "volume": 1775500
    },
    {
      "time": "2025-12-31",
      "open": 26.530000686645508,
      "high": 26.639999389648438,
      "low": 26.350000381469727,
      "close": 26.559999465942383,
      "volume": 1640700
    },
    {
      "time": "2026-01-02",
      "open": 26.81999969482422,
      "high": 26.90999984741211,
      "low": 25.360000610351562,
      "close": 25.489999771118164,
      "volume": 2330100
    },
    {
      "time": "2026-01-05",
      "open": 25.389999389648438,
      "high": 26.670000076293945,
      "low": 25.309999465942383,
      "close": 26.280000686645508,
      "volume": 2277300
    },
    {
      "time": "2026-01-06",
      "open": 26.020000457763672,
      "high": 26.84000015258789,
      "low": 26,
      "close": 26.739999771118164,
      "volume": 1895300
    },
    {
      "time": "2026-01-07",
      "open": 26.670000076293945,
      "high": 27.110000610351562,
      "low": 26.4950008392334,
      "close": 27.09000015258789,
      "volume": 1809200
    },
    {
      "time": "2026-01-08",
      "open": 27,
      "high": 27.420000076293945,
      "low": 26.829999923706055,
      "close": 27.260000228881836,
      "volume": 1684200
    },
    {
      "time": "2026-01-09",
      "open": 27.530000686645508,
      "high": 27.739999771118164,
      "low": 26.68000030517578,
      "close": 27.25,
      "volume": 1974300
    },
    {
      "time": "2026-01-12",
      "open": 27.100000381469727,
      "high": 27.639999389648438,
      "low": 26.950000762939453,
      "close": 27.34000015258789,
      "volume": 2179300
    },
    {
      "time": "2026-01-13",
      "open": 27.270000457763672,
      "high": 27.32900047302246,
      "low": 26.78499984741211,
      "close": 27.049999237060547,
      "volume": 1482700
    },
    {
      "time": "2026-01-14",
      "open": 27.010000228881836,
      "high": 27.674999237060547,
      "low": 27.010000228881836,
      "close": 27.5,
      "volume": 1524900
    },
    {
      "time": "2026-01-15",
      "open": 27.649999618530273,
      "high": 27.649999618530273,
      "low": 26.770000457763672,
      "close": 27.049999237060547,
      "volume": 2343900
    },
    {
      "time": "2026-01-16",
      "open": 26.969999313354492,
      "high": 27.024999618530273,
      "low": 25.15999984741211,
      "close": 25.209999084472656,
      "volume": 3158900
    },
    {
      "time": "2026-01-20",
      "open": 24.809999465942383,
      "high": 25.190000534057617,
      "low": 24.239999771118164,
      "close": 24.329999923706055,
      "volume": 1966700
    },
    {
      "time": "2026-01-21",
      "open": 24.469999313354492,
      "high": 24.865999221801758,
      "low": 24.34000015258789,
      "close": 24.59000015258789,
      "volume": 1757900
    },
    {
      "time": "2026-01-22",
      "open": 24.770000457763672,
      "high": 25.270000457763672,
      "low": 24.7549991607666,
      "close": 24.8799991607666,
      "volume": 1571000
    },
    {
      "time": "2026-01-23",
      "open": 24.809999465942383,
      "high": 24.889999389648438,
      "low": 24.209999084472656,
      "close": 24.219999313354492,
      "volume": 1703500
    },
    {
      "time": "2026-01-26",
      "open": 24.350000381469727,
      "high": 24.700000762939453,
      "low": 24.18000030517578,
      "close": 24.450000762939453,
      "volume": 2054300
    },
    {
      "time": "2026-01-27",
      "open": 24.639999389648438,
      "high": 24.719999313354492,
      "low": 23.7549991607666,
      "close": 23.829999923706055,
      "volume": 2172200
    },
    {
      "time": "2026-01-28",
      "open": 24.010000228881836,
      "high": 24.190000534057617,
      "low": 23.6200008392334,
      "close": 23.700000762939453,
      "volume": 2059800
    },
    {
      "time": "2026-01-29",
      "open": 23.670000076293945,
      "high": 23.75,
      "low": 22.809999465942383,
      "close": 23.309999465942383,
      "volume": 2334800
    },
    {
      "time": "2026-01-30",
      "open": 23.030000686645508,
      "high": 23.260000228881836,
      "low": 22.78499984741211,
      "close": 23,
      "volume": 2157900
    },
    {
      "time": "2026-02-02",
      "open": 22.93000030517578,
      "high": 23.75,
      "low": 22.780000686645508,
      "close": 23.309999465942383,
      "volume": 2321100
    },
    {
      "time": "2026-02-03",
      "open": 22.915000915527344,
      "high": 22.915000915527344,
      "low": 20.618000030517578,
      "close": 22.209999084472656,
      "volume": 6471800
    },
    {
      "time": "2026-02-04",
      "open": 22.030000686645508,
      "high": 23.398000717163086,
      "low": 21.600000381469727,
      "close": 23.3799991607666,
      "volume": 5340200
    },
    {
      "time": "2026-02-05",
      "open": 23.270000457763672,
      "high": 23.729999542236328,
      "low": 22.010000228881836,
      "close": 22.06999969482422,
      "volume": 3853700
    },
    {
      "time": "2026-02-06",
      "open": 22.030000686645508,
      "high": 23.600000381469727,
      "low": 21.6299991607666,
      "close": 23.489999771118164,
      "volume": 3770300
    },
    {
      "time": "2026-02-09",
      "open": 10.84000015258789,
      "high": 11.430000305175781,
      "low": 10.100000381469727,
      "close": 10.59000015258789,
      "volume": 60968900
    },
    {
      "time": "2026-02-10",
      "open": 10.640000343322754,
      "high": 11.960000038146973,
      "low": 10.630000114440918,
      "close": 11.119999885559082,
      "volume": 33275600
    },
    {
      "time": "2026-02-11",
      "open": 11.359999656677246,
      "high": 12.270000457763672,
      "low": 11.305000305175781,
      "close": 12.119999885559082,
      "volume": 12782400
    },
    {
      "time": "2026-02-12",
      "open": 12.199999809265137,
      "high": 12.430000305175781,
      "low": 10.989999771118164,
      "close": 11.34000015258789,
      "volume": 10021800
    },
    {
      "time": "2026-02-13",
      "open": 11.15999984741211,
      "high": 12.390000343322754,
      "low": 11.039999961853027,
      "close": 12.239999771118164,
      "volume": 11036500
    },
    {
      "time": "2026-02-17",
      "open": 13,
      "high": 13.65999984741211,
      "low": 12.680000305175781,
      "close": 13.59000015258789,
      "volume": 12633700
    },
    {
      "time": "2026-02-18",
      "open": 13.59000015258789,
      "high": 13.930000305175781,
      "low": 13.010000228881836,
      "close": 13.119999885559082,
      "volume": 7013700
    },
    {
      "time": "2026-02-19",
      "open": 13,
      "high": 13.119999885559082,
      "low": 12.708999633789062,
      "close": 12.789999961853027,
      "volume": 4467600
    },
    {
      "time": "2026-02-20",
      "open": 12.65999984741211,
      "high": 12.920000076293945,
      "low": 12.399999618530273,
      "close": 12.510000228881836,
      "volume": 4274200
    },
    {
      "time": "2026-02-23",
      "open": 12.199999809265137,
      "high": 12.3149995803833,
      "low": 11.399999618530273,
      "close": 11.40999984741211,
      "volume": 5470600
    },
    {
      "time": "2026-02-24",
      "open": 11.399999618530273,
      "high": 11.859999656677246,
      "low": 11.34000015258789,
      "close": 11.649999618530273,
      "volume": 5945900
    },
    {
      "time": "2026-02-25",
      "open": 11.869999885559082,
      "high": 12.15999984741211,
      "low": 11.800000190734863,
      "close": 12.100000381469727,
      "volume": 4693800
    },
    {
      "time": "2026-02-26",
      "open": 12.25,
      "high": 12.555000305175781,
      "low": 12.104999542236328,
      "close": 12.3100004196167,
      "volume": 4193300
    },
    {
      "time": "2026-02-27",
      "open": 12.010000228881836,
      "high": 12.449999809265137,
      "low": 11.930000305175781,
      "close": 12.329999923706055,
      "volume": 4471000
    },
    {
      "time": "2026-03-02",
      "open": 12.130000114440918,
      "high": 13.050000190734863,
      "low": 12.050000190734863,
      "close": 12.829999923706055,
      "volume": 5321600
    },
    {
      "time": "2026-03-03",
      "open": 12.5,
      "high": 13,
      "low": 12.3100004196167,
      "close": 12.850000381469727,
      "volume": 2753200
    },
    {
      "time": "2026-03-04",
      "open": 12.84000015258789,
      "high": 13.305000305175781,
      "low": 12.760000228881836,
      "close": 13.140000343322754,
      "volume": 3559000
    },
    {
      "time": "2026-03-05",
      "open": 13.180000305175781,
      "high": 13.6899995803833,
      "low": 13.130000114440918,
      "close": 13.510000228881836,
      "volume": 3766200
    },
    {
      "time": "2026-03-06",
      "open": 13.25,
      "high": 13.539999961853027,
      "low": 12.989999771118164,
      "close": 13.1899995803833,
      "volume": 3479700
    },
    {
      "time": "2026-03-09",
      "open": 13,
      "high": 13.149999618530273,
      "low": 12.670000076293945,
      "close": 13.079999923706055,
      "volume": 3163000
    },
    {
      "time": "2026-03-10",
      "open": 13.039999961853027,
      "high": 13.100000381469727,
      "low": 12.489999771118164,
      "close": 12.699999809265137,
      "volume": 3136700
    },
    {
      "time": "2026-03-11",
      "open": 12.800000190734863,
      "high": 13.029999732971191,
      "low": 12.609999656677246,
      "close": 12.65999984741211,
      "volume": 2529300
    },
    {
      "time": "2026-03-12",
      "open": 12.529999732971191,
      "high": 12.987000465393066,
      "low": 12.520000457763672,
      "close": 12.5600004196167,
      "volume": 3100800
    },
    {
      "time": "2026-03-13",
      "open": 12.619999885559082,
      "high": 12.819999694824219,
      "low": 12.199999809265137,
      "close": 12.350000381469727,
      "volume": 2672800
    },
    {
      "time": "2026-03-16",
      "open": 12.399999618530273,
      "high": 12.539999961853027,
      "low": 12.25,
      "close": 12.3100004196167,
      "volume": 2852100
    },
    {
      "time": "2026-03-17",
      "open": 12.359999656677246,
      "high": 12.914999961853027,
      "low": 12.352999687194824,
      "close": 12.539999961853027,
      "volume": 2480600
    },
    {
      "time": "2026-03-18",
      "open": 12.430000305175781,
      "high": 12.888999938964844,
      "low": 12.364999771118164,
      "close": 12.40999984741211,
      "volume": 3636800
    },
    {
      "time": "2026-03-19",
      "open": 12.25,
      "high": 12.598999977111816,
      "low": 12.069999694824219,
      "close": 12.369999885559082,
      "volume": 3234000
    },
    {
      "time": "2026-03-20",
      "open": 12.300000190734863,
      "high": 12.600000381469727,
      "low": 12.130000114440918,
      "close": 12.210000038146973,
      "volume": 7154800
    },
    {
      "time": "2026-03-23",
      "open": 12.5,
      "high": 13.03499984741211,
      "low": 12.359999656677246,
      "close": 12.949999809265137,
      "volume": 3190700
    },
    {
      "time": "2026-03-24",
      "open": 12.619999885559082,
      "high": 12.734999656677246,
      "low": 12.220000267028809,
      "close": 12.359999656677246,
      "volume": 4280300
    },
    {
      "time": "2026-03-25",
      "open": 12.510000228881836,
      "high": 12.84000015258789,
      "low": 12.329999923706055,
      "close": 12.649999618530273,
      "volume": 3017800
    },
    {
      "time": "2026-03-26",
      "open": 12.5,
      "high": 13.039999961853027,
      "low": 12.5,
      "close": 12.819999694824219,
      "volume": 3280600
    },
    {
      "time": "2026-03-27",
      "open": 12.609999656677246,
      "high": 12.609999656677246,
      "low": 12.3100004196167,
      "close": 12.359999656677246,
      "volume": 2571400
    },
    {
      "time": "2026-03-30",
      "open": 12.390000343322754,
      "high": 12.75,
      "low": 12.3100004196167,
      "close": 12.550000190734863,
      "volume": 2826900
    },
    {
      "time": "2026-03-31",
      "open": 12.6899995803833,
      "high": 13.21500015258789,
      "low": 12.539999961853027,
      "close": 13.119999885559082,
      "volume": 4134600
    },
    {
      "time": "2026-04-01",
      "open": 13.270000457763672,
      "high": 13.289999961853027,
      "low": 12.8100004196167,
      "close": 12.850000381469727,
      "volume": 3242600
    },
    {
      "time": "2026-04-02",
      "open": 12.75,
      "high": 13.329999923706055,
      "low": 12.65999984741211,
      "close": 13.229999542236328,
      "volume": 2545900
    },
    {
      "time": "2026-04-06",
      "open": 13.229999542236328,
      "high": 13.380000114440918,
      "low": 12.864999771118164,
      "close": 12.90999984741211,
      "volume": 4067000
    },
    {
      "time": "2026-04-07",
      "open": 12.960000038146973,
      "high": 13.210000038146973,
      "low": 12.869999885559082,
      "close": 13,
      "volume": 2671500
    },
    {
      "time": "2026-04-08",
      "open": 13.430000305175781,
      "high": 13.550000190734863,
      "low": 12.989999771118164,
      "close": 12.989999771118164,
      "volume": 3522100
    },
    {
      "time": "2026-04-09",
      "open": 12.890000343322754,
      "high": 13.020000457763672,
      "low": 12.65999984741211,
      "close": 12.789999961853027,
      "volume": 2581700
    },
    {
      "time": "2026-04-10",
      "open": 12.760000228881836,
      "high": 12.789999961853027,
      "low": 11.989999771118164,
      "close": 12.229999542236328,
      "volume": 4780400
    },
    {
      "time": "2026-04-13",
      "open": 12.239999771118164,
      "high": 13.100000381469727,
      "low": 12.229999542236328,
      "close": 13.069999694824219,
      "volume": 4065000
    },
    {
      "time": "2026-04-14",
      "open": 13.15999984741211,
      "high": 13.359999656677246,
      "low": 12.90999984741211,
      "close": 13.15999984741211,
      "volume": 4173200
    },
    {
      "time": "2026-04-15",
      "open": 13.220000267028809,
      "high": 14.100000381469727,
      "low": 13.220000267028809,
      "close": 13.819999694824219,
      "volume": 4391800
    },
    {
      "time": "2026-04-16",
      "open": 14.079999923706055,
      "high": 14.16100025177002,
      "low": 13.725000381469727,
      "close": 13.9399995803833,
      "volume": 3165700
    },
    {
      "time": "2026-04-17",
      "open": 14.1899995803833,
      "high": 14.489999771118164,
      "low": 14.029000282287598,
      "close": 14.399999618530273,
      "volume": 3273900
    },
    {
      "time": "2026-04-20",
      "open": 14.270000457763672,
      "high": 14.670000076293945,
      "low": 14.170000076293945,
      "close": 14.640000343322754,
      "volume": 3805100
    },
    {
      "time": "2026-04-21",
      "open": 14.699999809265137,
      "high": 14.9350004196167,
      "low": 14.46500015258789,
      "close": 14.529999732971191,
      "volume": 3932800
    },
    {
      "time": "2026-04-22",
      "open": 14.510000228881836,
      "high": 14.645000457763672,
      "low": 14.149999618530273,
      "close": 14.279999732971191,
      "volume": 3291600
    },
    {
      "time": "2026-04-23",
      "open": 13.949999809265137,
      "high": 13.960000038146973,
      "low": 13.135000228881836,
      "close": 13.420000076293945,
      "volume": 4102500
    },
    {
      "time": "2026-04-24",
      "open": 13.34000015258789,
      "high": 13.640000343322754,
      "low": 13.319999694824219,
      "close": 13.569999694824219,
      "volume": 3810900
    },
    {
      "time": "2026-04-27",
      "open": 13.5600004196167,
      "high": 13.829999923706055,
      "low": 13.444999694824219,
      "close": 13.59000015258789,
      "volume": 3309000
    },
    {
      "time": "2026-04-28",
      "open": 13.680000305175781,
      "high": 14.010000228881836,
      "low": 13.4399995803833,
      "close": 13.460000038146973,
      "volume": 3632700
    },
    {
      "time": "2026-04-29",
      "open": 13.380000114440918,
      "high": 14.0600004196167,
      "low": 13.300000190734863,
      "close": 13.979999542236328,
      "volume": 3816900
    },
    {
      "time": "2026-04-30",
      "open": 13.949999809265137,
      "high": 13.970000267028809,
      "low": 13.630000114440918,
      "close": 13.819999694824219,
      "volume": 3566700
    },
    {
      "time": "2026-05-01",
      "open": 14.130000114440918,
      "high": 14.489999771118164,
      "low": 14.130000114440918,
      "close": 14.359999656677246,
      "volume": 4699700
    },
    {
      "time": "2026-05-04",
      "open": 14.420000076293945,
      "high": 14.645000457763672,
      "low": 14.050000190734863,
      "close": 14.390000343322754,
      "volume": 5278000
    },
    {
      "time": "2026-05-05",
      "open": 14.470000267028809,
      "high": 14.774999618530273,
      "low": 14.300000190734863,
      "close": 14.699999809265137,
      "volume": 4940200
    },
    {
      "time": "2026-05-06",
      "open": 13.180000305175781,
      "high": 13.46500015258789,
      "low": 12.15999984741211,
      "close": 13.119999885559082,
      "volume": 11602700
    },
    {
      "time": "2026-05-07",
      "open": 13.319999694824219,
      "high": 13.800000190734863,
      "low": 12.50100040435791,
      "close": 12.640000343322754,
      "volume": 7201800
    },
    {
      "time": "2026-05-08",
      "open": 12.550000190734863,
      "high": 12.579999923706055,
      "low": 12.109999656677246,
      "close": 12.260000228881836,
      "volume": 5301400
    },
    {
      "time": "2026-05-11",
      "open": 12.15999984741211,
      "high": 12.34000015258789,
      "low": 11.765000343322754,
      "close": 11.800000190734863,
      "volume": 4415500
    },
    {
      "time": "2026-05-12",
      "open": 11.869999885559082,
      "high": 12.03499984741211,
      "low": 11.40999984741211,
      "close": 11.479999542236328,
      "volume": 4901500
    },
    {
      "time": "2026-05-13",
      "open": 11.399999618530273,
      "high": 11.460000038146973,
      "low": 10.880000114440918,
      "close": 11.050000190734863,
      "volume": 4519100
    },
    {
      "time": "2026-05-14",
      "open": 11.09000015258789,
      "high": 11.350000381469727,
      "low": 11.074999809265137,
      "close": 11.130000114440918,
      "volume": 3714600
    },
    {
      "time": "2026-05-15",
      "open": 11.199999809265137,
      "high": 11.489999771118164,
      "low": 11.069999694824219,
      "close": 11.319999694824219,
      "volume": 3713600
    },
    {
      "time": "2026-05-18",
      "open": 11.210000038146973,
      "high": 11.710000038146973,
      "low": 11.135000228881836,
      "close": 11.710000038146973,
      "volume": 4524600
    },
    {
      "time": "2026-05-19",
      "open": 11.880000114440918,
      "high": 12.1850004196167,
      "low": 11.760000228881836,
      "close": 12.029999732971191,
      "volume": 3843300
    },
    {
      "time": "2026-05-20",
      "open": 11.960000038146973,
      "high": 12.130000114440918,
      "low": 11.579999923706055,
      "close": 12.130000114440918,
      "volume": 3293600
    },
    {
      "time": "2026-05-21",
      "open": 11.680000305175781,
      "high": 12.069999694824219,
      "low": 11.479999542236328,
      "close": 12.069999694824219,
      "volume": 3919300
    },
    {
      "time": "2026-05-22",
      "open": 12.170000076293945,
      "high": 12.630000114440918,
      "low": 12.15999984741211,
      "close": 12.289999961853027,
      "volume": 2626800
    },
    {
      "time": "2026-05-26",
      "open": 12.170000076293945,
      "high": 12.345000267028809,
      "low": 12.020000457763672,
      "close": 12.029999732971191,
      "volume": 4657300
    },
    {
      "time": "2026-05-27",
      "open": 11.899999618530273,
      "high": 12.069999694824219,
      "low": 11.609999656677246,
      "close": 11.770000457763672,
      "volume": 3676700
    },
    {
      "time": "2026-05-28",
      "open": 11.859999656677246,
      "high": 12.0600004196167,
      "low": 11.758000373840332,
      "close": 11.779999732971191,
      "volume": 2937000
    },
    {
      "time": "2026-05-29",
      "open": 11.869999885559082,
      "high": 12.59000015258789,
      "low": 11.729999542236328,
      "close": 12.470000267028809,
      "volume": 7148000
    },
    {
      "time": "2026-06-01",
      "open": 12.739999771118164,
      "high": 13.010000228881836,
      "low": 12.390000343322754,
      "close": 12.890000343322754,
      "volume": 4683400
    },
    {
      "time": "2026-06-02",
      "open": 12.569999694824219,
      "high": 12.819999694824219,
      "low": 12.40999984741211,
      "close": 12.600000381469727,
      "volume": 3900000
    },
    {
      "time": "2026-06-03",
      "open": 12.40999984741211,
      "high": 12.489999771118164,
      "low": 12,
      "close": 12.279999732971191,
      "volume": 3767200
    },
    {
      "time": "2026-06-04",
      "open": 12.510000228881836,
      "high": 12.635000228881836,
      "low": 12.114999771118164,
      "close": 12.140000343322754,
      "volume": 3043100
    },
    {
      "time": "2026-06-05",
      "open": 12.300000190734863,
      "high": 12.364999771118164,
      "low": 11.50100040435791,
      "close": 11.619999885559082,
      "volume": 4141700
    },
    {
      "time": "2026-06-08",
      "open": 11.71500015258789,
      "high": 11.859999656677246,
      "low": 11.479999542236328,
      "close": 11.5600004196167,
      "volume": 2656100
    },
    {
      "time": "2026-06-09",
      "open": 11.5,
      "high": 11.805000305175781,
      "low": 11.15999984741211,
      "close": 11.529999732971191,
      "volume": 3825000
    },
    {
      "time": "2026-06-10",
      "open": 11.300000190734863,
      "high": 11.729999542236328,
      "low": 11.15999984741211,
      "close": 11.25,
      "volume": 3758600
    },
    {
      "time": "2026-06-11",
      "open": 11.119999885559082,
      "high": 11.289999961853027,
      "low": 10.979999542236328,
      "close": 11.279999732971191,
      "volume": 3465200
    },
    {
      "time": "2026-06-12",
      "open": 11.300000190734863,
      "high": 11.710000038146973,
      "low": 11.109999656677246,
      "close": 11.699999809265137,
      "volume": 3471100
    },
    {
      "time": "2026-06-15",
      "open": 11.850000381469727,
      "high": 11.899999618530273,
      "low": 11.404999732971191,
      "close": 11.569999694824219,
      "volume": 3863700
    },
    {
      "time": "2026-06-16",
      "open": 11.579999923706055,
      "high": 12.470000267028809,
      "low": 11.579999923706055,
      "close": 12.029999732971191,
      "volume": 4869300
    },
    {
      "time": "2026-06-17",
      "open": 12.140000343322754,
      "high": 12.295000076293945,
      "low": 11.369999885559082,
      "close": 11.449999809265137,
      "volume": 5620500
    },
    {
      "time": "2026-06-18",
      "open": 11.1899995803833,
      "high": 11.289999961853027,
      "low": 10.880000114440918,
      "close": 11,
      "volume": 8010400
    },
    {
      "time": "2026-06-22",
      "open": 10.9399995803833,
      "high": 11.1899995803833,
      "low": 10.359999656677246,
      "close": 10.619999885559082,
      "volume": 5007700
    },
    {
      "time": "2026-06-23",
      "open": 10.6899995803833,
      "high": 11.260000228881836,
      "low": 10.638999938964844,
      "close": 11.130000114440918,
      "volume": 5281400
    },
    {
      "time": "2026-06-24",
      "open": 11.119999885559082,
      "high": 11.34000015258789,
      "low": 10.914999961853027,
      "close": 11.100000381469727,
      "volume": 4097500
    },
    {
      "time": "2026-06-25",
      "open": 11,
      "high": 11.074999809265137,
      "low": 10.6850004196167,
      "close": 10.789999961853027,
      "volume": 3589400
    },
    {
      "time": "2026-06-26",
      "open": 10.699999809265137,
      "high": 11.369999885559082,
      "low": 10.699999809265137,
      "close": 11.319999694824219,
      "volume": 6579400
    },
    {
      "time": "2026-06-29",
      "open": 11.569999694824219,
      "high": 11.789999961853027,
      "low": 11.199999809265137,
      "close": 11.220000267028809,
      "volume": 5616500
    },
    {
      "time": "2026-06-30",
      "open": 11.100000381469727,
      "high": 11.335000038146973,
      "low": 10.725000381469727,
      "close": 11.3100004196167,
      "volume": 5163400
    },
    {
      "time": "2026-07-01",
      "open": 11.479999542236328,
      "high": 12.279999732971191,
      "low": 11.479999542236328,
      "close": 12,
      "volume": 5470500
    },
    {
      "time": "2026-07-02",
      "open": 12.0600004196167,
      "high": 12.539999961853027,
      "low": 12.0600004196167,
      "close": 12.25,
      "volume": 3957100
    },
    {
      "time": "2026-07-06",
      "open": 11.880000114440918,
      "high": 12.484999656677246,
      "low": 11.815999984741211,
      "close": 12.279999732971191,
      "volume": 5009500
    },
    {
      "time": "2026-07-07",
      "open": 12.630000114440918,
      "high": 12.84000015258789,
      "low": 12.350000381469727,
      "close": 12.390000343322754,
      "volume": 3507900
    },
    {
      "time": "2026-07-08",
      "open": 12.180000305175781,
      "high": 12.229999542236328,
      "low": 11.875,
      "close": 11.970000267028809,
      "volume": 2543700
    },
    {
      "time": "2026-07-09",
      "open": 11.699999809265137,
      "high": 12.15999984741211,
      "low": 11.399999618530273,
      "close": 12.069999694824219,
      "volume": 2493500
    },
    {
      "time": "2026-07-10",
      "open": 12.359999656677246,
      "high": 12.479999542236328,
      "low": 11.875,
      "close": 11.970000267028809,
      "volume": 1919300
    },
    {
      "time": "2026-07-13",
      "open": 12.260000228881836,
      "high": 12.550000190734863,
      "low": 12.180000305175781,
      "close": 12.319999694824219,
      "volume": 2419400
    },
    {
      "time": "2026-07-14",
      "open": 11.489999771118164,
      "high": 11.765000343322754,
      "low": 10.899999618530273,
      "close": 11.609999656677246,
      "volume": 6423200
    },
    {
      "time": "2026-07-15",
      "open": 11.979999542236328,
      "high": 12.164999961853027,
      "low": 11.574999809265137,
      "close": 11.720000267028809,
      "volume": 3327500
    },
    {
      "time": "2026-07-16",
      "open": 11.899999618530273,
      "high": 12.039999961853027,
      "low": 11.59000015258789,
      "close": 12.020000457763672,
      "volume": 5057500
    },
    {
      "time": "2026-07-17",
      "open": 12.039999961853027,
      "high": 12.305000305175781,
      "low": 11.75,
      "close": 12.149999618530273,
      "volume": 3131200
    },
    {
      "time": "2026-07-20",
      "open": 12,
      "high": 12.359999656677246,
      "low": 11.744999885559082,
      "close": 12.220000267028809,
      "volume": 3109600
    },
    {
      "time": "2026-07-21",
      "open": 11.880000114440918,
      "high": 12.239999771118164,
      "low": 11.829999923706055,
      "close": 12.1899995803833,
      "volume": 2942500
    },
    {
      "time": "2026-07-22",
      "open": 12.229999542236328,
      "high": 12.350000381469727,
      "low": 11.550000190734863,
      "close": 11.649999618530273,
      "volume": 3618200
    },
    {
      "time": "2026-07-23",
      "open": 11.609999656677246,
      "high": 11.755000114440918,
      "low": 11.425000190734863,
      "close": 11.65999984741211,
      "volume": 3264400
    },
    {
      "time": "2026-07-24",
      "open": 11.90999984741211,
      "high": 12.260000228881836,
      "low": 11.830699920654297,
      "close": 12.050000190734863,
      "volume": 4783087
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.98680015563965
    },
    {
      "time": "2025-10-06",
      "value": 31.817000160217287
    },
    {
      "time": "2025-10-07",
      "value": 31.62540012359619
    },
    {
      "time": "2025-10-08",
      "value": 31.457600135803222
    },
    {
      "time": "2025-10-09",
      "value": 31.29280014038086
    },
    {
      "time": "2025-10-10",
      "value": 31.0910001373291
    },
    {
      "time": "2025-10-13",
      "value": 30.923400115966796
    },
    {
      "time": "2025-10-14",
      "value": 30.748400115966795
    },
    {
      "time": "2025-10-15",
      "value": 30.72320011138916
    },
    {
      "time": "2025-10-16",
      "value": 30.679600105285644
    },
    {
      "time": "2025-10-17",
      "value": 30.628000106811523
    },
    {
      "time": "2025-10-20",
      "value": 30.572800102233888
    },
    {
      "time": "2025-10-21",
      "value": 30.563400077819825
    },
    {
      "time": "2025-10-22",
      "value": 30.53740005493164
    },
    {
      "time": "2025-10-23",
      "value": 30.495600051879883
    },
    {
      "time": "2025-10-24",
      "value": 30.463600044250487
    },
    {
      "time": "2025-10-27",
      "value": 30.442000045776368
    },
    {
      "time": "2025-10-28",
      "value": 30.412000045776367
    },
    {
      "time": "2025-10-29",
      "value": 30.37900001525879
    },
    {
      "time": "2025-10-30",
      "value": 30.340800018310546
    },
    {
      "time": "2025-10-31",
      "value": 30.310800018310548
    },
    {
      "time": "2025-11-03",
      "value": 30.261800003051757
    },
    {
      "time": "2025-11-04",
      "value": 30.187400016784668
    },
    {
      "time": "2025-11-05",
      "value": 30.08479999542236
    },
    {
      "time": "2025-11-06",
      "value": 29.98459999084473
    },
    {
      "time": "2025-11-07",
      "value": 29.881599998474123
    },
    {
      "time": "2025-11-10",
      "value": 29.766999969482423
    },
    {
      "time": "2025-11-11",
      "value": 29.65699996948242
    },
    {
      "time": "2025-11-12",
      "value": 29.542999992370607
    },
    {
      "time": "2025-11-13",
      "value": 29.41939998626709
    },
    {
      "time": "2025-11-14",
      "value": 29.278600006103517
    },
    {
      "time": "2025-11-17",
      "value": 29.098200035095214
    },
    {
      "time": "2025-11-18",
      "value": 28.908200073242188
    },
    {
      "time": "2025-11-19",
      "value": 28.731600036621092
    },
    {
      "time": "2025-11-20",
      "value": 28.55120002746582
    },
    {
      "time": "2025-11-21",
      "value": 28.402800025939943
    },
    {
      "time": "2025-11-24",
      "value": 28.250400009155275
    },
    {
      "time": "2025-11-25",
      "value": 28.118200035095214
    },
    {
      "time": "2025-11-26",
      "value": 27.991000061035155
    },
    {
      "time": "2025-11-28",
      "value": 27.87800006866455
    },
    {
      "time": "2025-12-01",
      "value": 27.769200057983397
    },
    {
      "time": "2025-12-02",
      "value": 27.651600036621094
    },
    {
      "time": "2025-12-03",
      "value": 27.546400032043458
    },
    {
      "time": "2025-12-04",
      "value": 27.441200027465822
    },
    {
      "time": "2025-12-05",
      "value": 27.352800025939942
    },
    {
      "time": "2025-12-08",
      "value": 27.28340000152588
    },
    {
      "time": "2025-12-09",
      "value": 27.217999992370604
    },
    {
      "time": "2025-12-10",
      "value": 27.166799964904786
    },
    {
      "time": "2025-12-11",
      "value": 27.109799957275392
    },
    {
      "time": "2025-12-12",
      "value": 27.037999954223633
    },
    {
      "time": "2025-12-15",
      "value": 26.963999938964843
    },
    {
      "time": "2025-12-16",
      "value": 26.881599960327147
    },
    {
      "time": "2025-12-17",
      "value": 26.819199981689454
    },
    {
      "time": "2025-12-18",
      "value": 26.755999984741212
    },
    {
      "time": "2025-12-19",
      "value": 26.702399978637697
    },
    {
      "time": "2025-12-22",
      "value": 26.69199996948242
    },
    {
      "time": "2025-12-23",
      "value": 26.674599952697754
    },
    {
      "time": "2025-12-24",
      "value": 26.661199951171874
    },
    {
      "time": "2025-12-26",
      "value": 26.65199993133545
    },
    {
      "time": "2025-12-29",
      "value": 26.643999938964843
    },
    {
      "time": "2025-12-30",
      "value": 26.623799934387208
    },
    {
      "time": "2025-12-31",
      "value": 26.59639991760254
    },
    {
      "time": "2026-01-02",
      "value": 26.533199920654297
    },
    {
      "time": "2026-01-05",
      "value": 26.492799949645995
    },
    {
      "time": "2026-01-06",
      "value": 26.458399963378906
    },
    {
      "time": "2026-01-07",
      "value": 26.4303999710083
    },
    {
      "time": "2026-01-08",
      "value": 26.397599983215333
    },
    {
      "time": "2026-01-09",
      "value": 26.365599975585937
    },
    {
      "time": "2026-01-12",
      "value": 26.344599990844728
    },
    {
      "time": "2026-01-13",
      "value": 26.317399978637695
    },
    {
      "time": "2026-01-14",
      "value": 26.288999977111818
    },
    {
      "time": "2026-01-15",
      "value": 26.254999961853027
    },
    {
      "time": "2026-01-16",
      "value": 26.210599937438964
    },
    {
      "time": "2026-01-20",
      "value": 26.17439994812012
    },
    {
      "time": "2026-01-21",
      "value": 26.1357999420166
    },
    {
      "time": "2026-01-22",
      "value": 26.106199913024902
    },
    {
      "time": "2026-01-23",
      "value": 26.069399909973143
    },
    {
      "time": "2026-01-26",
      "value": 26.04479991912842
    },
    {
      "time": "2026-01-27",
      "value": 25.995199928283693
    },
    {
      "time": "2026-01-28",
      "value": 25.957399940490724
    },
    {
      "time": "2026-01-29",
      "value": 25.90919994354248
    },
    {
      "time": "2026-01-30",
      "value": 25.886799926757813
    },
    {
      "time": "2026-02-02",
      "value": 25.880599899291994
    },
    {
      "time": "2026-02-03",
      "value": 25.85339988708496
    },
    {
      "time": "2026-02-04",
      "value": 25.84679988861084
    },
    {
      "time": "2026-02-05",
      "value": 25.797599868774412
    },
    {
      "time": "2026-02-06",
      "value": 25.779799880981447
    },
    {
      "time": "2026-02-09",
      "value": 25.489399871826173
    },
    {
      "time": "2026-02-10",
      "value": 25.202999858856202
    },
    {
      "time": "2026-02-11",
      "value": 24.92879985809326
    },
    {
      "time": "2026-02-12",
      "value": 24.637399864196777
    },
    {
      "time": "2026-02-13",
      "value": 24.36939987182617
    },
    {
      "time": "2026-02-17",
      "value": 24.11519989013672
    },
    {
      "time": "2026-02-18",
      "value": 23.852199878692627
    },
    {
      "time": "2026-02-19",
      "value": 23.583999862670897
    },
    {
      "time": "2026-02-20",
      "value": 23.314599876403808
    },
    {
      "time": "2026-02-23",
      "value": 23.006399879455568
    },
    {
      "time": "2026-02-24",
      "value": 22.689999885559082
    },
    {
      "time": "2026-02-25",
      "value": 22.388599891662597
    },
    {
      "time": "2026-02-26",
      "value": 22.096399898529054
    },
    {
      "time": "2026-02-27",
      "value": 21.811999912261964
    },
    {
      "time": "2026-03-02",
      "value": 21.538399906158446
    },
    {
      "time": "2026-03-03",
      "value": 21.25999990463257
    },
    {
      "time": "2026-03-04",
      "value": 20.983799896240235
    },
    {
      "time": "2026-03-05",
      "value": 20.71239990234375
    },
    {
      "time": "2026-03-06",
      "value": 20.432999897003175
    },
    {
      "time": "2026-03-09",
      "value": 20.151999912261964
    },
    {
      "time": "2026-03-10",
      "value": 19.860399894714355
    },
    {
      "time": "2026-03-11",
      "value": 19.569199905395507
    },
    {
      "time": "2026-03-12",
      "value": 19.278399906158448
    },
    {
      "time": "2026-03-13",
      "value": 18.993599910736084
    },
    {
      "time": "2026-03-16",
      "value": 18.70859992980957
    },
    {
      "time": "2026-03-17",
      "value": 18.449599933624267
    },
    {
      "time": "2026-03-18",
      "value": 18.1721999168396
    },
    {
      "time": "2026-03-19",
      "value": 17.88479991912842
    },
    {
      "time": "2026-03-20",
      "value": 17.587199916839598
    },
    {
      "time": "2026-03-23",
      "value": 17.300999908447267
    },
    {
      "time": "2026-03-24",
      "value": 17.00319990158081
    },
    {
      "time": "2026-03-25",
      "value": 16.709399890899657
    },
    {
      "time": "2026-03-26",
      "value": 16.424799900054932
    },
    {
      "time": "2026-03-27",
      "value": 16.121999893188477
    },
    {
      "time": "2026-03-30",
      "value": 15.831999912261963
    },
    {
      "time": "2026-03-31",
      "value": 15.590199928283692
    },
    {
      "time": "2026-04-01",
      "value": 15.360599937438964
    },
    {
      "time": "2026-04-02",
      "value": 15.133399925231934
    },
    {
      "time": "2026-04-06",
      "value": 14.893999938964845
    },
    {
      "time": "2026-04-07",
      "value": 14.669599952697753
    },
    {
      "time": "2026-04-08",
      "value": 14.440399932861329
    },
    {
      "time": "2026-04-09",
      "value": 14.219599933624268
    },
    {
      "time": "2026-04-10",
      "value": 13.990199909210205
    },
    {
      "time": "2026-04-13",
      "value": 13.785399913787842
    },
    {
      "time": "2026-04-14",
      "value": 13.588599910736084
    },
    {
      "time": "2026-04-15",
      "value": 13.39879991531372
    },
    {
      "time": "2026-04-16",
      "value": 13.233399925231934
    },
    {
      "time": "2026-04-17",
      "value": 13.053799934387207
    },
    {
      "time": "2026-04-20",
      "value": 12.905199947357177
    },
    {
      "time": "2026-04-21",
      "value": 12.725999946594237
    },
    {
      "time": "2026-04-22",
      "value": 12.799799938201904
    },
    {
      "time": "2026-04-23",
      "value": 12.845799942016601
    },
    {
      "time": "2026-04-24",
      "value": 12.874799938201905
    },
    {
      "time": "2026-04-27",
      "value": 12.919799938201905
    },
    {
      "time": "2026-04-28",
      "value": 12.94419994354248
    },
    {
      "time": "2026-04-29",
      "value": 12.951999931335449
    },
    {
      "time": "2026-04-30",
      "value": 12.965999927520752
    },
    {
      "time": "2026-05-01",
      "value": 12.997399921417236
    },
    {
      "time": "2026-05-04",
      "value": 13.034999923706055
    },
    {
      "time": "2026-05-05",
      "value": 13.100799922943116
    },
    {
      "time": "2026-05-06",
      "value": 13.130199928283691
    },
    {
      "time": "2026-05-07",
      "value": 13.140999927520753
    },
    {
      "time": "2026-05-08",
      "value": 13.139999923706055
    },
    {
      "time": "2026-05-11",
      "value": 13.129399929046631
    },
    {
      "time": "2026-05-12",
      "value": 13.102399921417236
    },
    {
      "time": "2026-05-13",
      "value": 13.066399917602538
    },
    {
      "time": "2026-05-14",
      "value": 13.026199913024902
    },
    {
      "time": "2026-05-15",
      "value": 12.98239990234375
    },
    {
      "time": "2026-05-18",
      "value": 12.952799911499023
    },
    {
      "time": "2026-05-19",
      "value": 12.931799907684326
    },
    {
      "time": "2026-05-20",
      "value": 12.920399913787842
    },
    {
      "time": "2026-05-21",
      "value": 12.908599910736084
    },
    {
      "time": "2026-05-22",
      "value": 12.90319990158081
    },
    {
      "time": "2026-05-26",
      "value": 12.89679988861084
    },
    {
      "time": "2026-05-27",
      "value": 12.88599988937378
    },
    {
      "time": "2026-05-28",
      "value": 12.870799884796142
    },
    {
      "time": "2026-05-29",
      "value": 12.871999893188477
    },
    {
      "time": "2026-06-01",
      "value": 12.88239990234375
    },
    {
      "time": "2026-06-02",
      "value": 12.890199909210205
    },
    {
      "time": "2026-06-03",
      "value": 12.876799907684326
    },
    {
      "time": "2026-06-04",
      "value": 12.872399921417236
    },
    {
      "time": "2026-06-05",
      "value": 12.851799926757813
    },
    {
      "time": "2026-06-08",
      "value": 12.826599941253662
    },
    {
      "time": "2026-06-09",
      "value": 12.809999942779541
    },
    {
      "time": "2026-06-10",
      "value": 12.783999938964843
    },
    {
      "time": "2026-06-11",
      "value": 12.747199935913086
    },
    {
      "time": "2026-06-12",
      "value": 12.724199924468994
    },
    {
      "time": "2026-06-15",
      "value": 12.690999927520751
    },
    {
      "time": "2026-06-16",
      "value": 12.673399925231934
    },
    {
      "time": "2026-06-17",
      "value": 12.642399921417237
    },
    {
      "time": "2026-06-18",
      "value": 12.602599925994873
    },
    {
      "time": "2026-06-22",
      "value": 12.559199924468993
    },
    {
      "time": "2026-06-23",
      "value": 12.537199935913087
    },
    {
      "time": "2026-06-24",
      "value": 12.497799949645996
    },
    {
      "time": "2026-06-25",
      "value": 12.450399951934815
    },
    {
      "time": "2026-06-26",
      "value": 12.400399951934814
    },
    {
      "time": "2026-06-29",
      "value": 12.345999965667724
    },
    {
      "time": "2026-06-30",
      "value": 12.284199981689452
    },
    {
      "time": "2026-07-01",
      "value": 12.231399974822999
    },
    {
      "time": "2026-07-02",
      "value": 12.185799980163575
    },
    {
      "time": "2026-07-06",
      "value": 12.145799980163574
    },
    {
      "time": "2026-07-07",
      "value": 12.12519998550415
    },
    {
      "time": "2026-07-08",
      "value": 12.093199996948242
    },
    {
      "time": "2026-07-09",
      "value": 12.06279998779297
    },
    {
      "time": "2026-07-10",
      "value": 12.032999992370605
    },
    {
      "time": "2026-07-13",
      "value": 11.999799995422363
    },
    {
      "time": "2026-07-14",
      "value": 11.955599994659424
    },
    {
      "time": "2026-07-15",
      "value": 11.902800006866455
    },
    {
      "time": "2026-07-16",
      "value": 11.855400009155273
    },
    {
      "time": "2026-07-17",
      "value": 11.804400005340575
    },
    {
      "time": "2026-07-20",
      "value": 11.78640001296997
    },
    {
      "time": "2026-07-21",
      "value": 11.777399997711182
    },
    {
      "time": "2026-07-22",
      "value": 11.76519998550415
    },
    {
      "time": "2026-07-23",
      "value": 11.762399978637696
    },
    {
      "time": "2026-07-24",
      "value": 11.773799991607666
    }
  ],
  "analysis": null
}