{
  "ok": true,
  "cached": false,
  "ticker": "KMI",
  "price": 32.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Garthwaite Michael P.",
      "title": "VP (Pres., Products Pipelines)",
      "is_csuite": 0,
      "value": 50400,
      "avg_price": 32.52,
      "filing_date": "2026-07-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Richard W. Allen",
      "slug": "richard-w-allen",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-02-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kinder Morgan (KMI) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/67abf82f-9236-3e7f-b9b1-7bf41584444c/kinder-morgan-%28kmi%29-q2-2026.html",
      "published": "2026-07-25"
    },
    {
      "title": "Kinder Morgan (KMI) Q2 Earnings: Taking a Look at Key Metrics Versus Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kinder-morgan-kmi-q2-earnings-223002193.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kinder Morgan (KMI) Stock Still Looks Undervalued Following Its 141% Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kinder-morgan-kmi-stock-still-191157208.html",
      "published": "2026-07-24"
    },
    {
      "title": "Liberty Energy Q2 Earnings Surpass Estimates, Revenues Increase Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/liberty-energy-q2-earnings-surpass-152000496.html",
      "published": "2026-07-24"
    },
    {
      "title": "Oceaneering Q2 Earnings & Revenues Rise Y/Y, Adjusted EBITDA Up",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/oceaneering-q2-earnings-revenues-rise-140400916.html",
      "published": "2026-07-24"
    },
    {
      "title": "Record Q2 Results And Raised 2026 Guidance Might Change The Case For Investing In Kinder Morgan (KMI)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/record-q2-results-raised-2026-010941700.html",
      "published": "2026-07-24"
    },
    {
      "title": "Kinder Morgan Issues 2025 Sustainability Report",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/kinder-morgan-issues-2025-sustainability-200500340.html",
      "published": "2026-07-23"
    },
    {
      "title": "KMI Q2 Earnings Beat Estimates on Natural Gas Pipeline Strength",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/kmi-q2-earnings-beat-estimates-161800354.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.530000686645508,
      "high": 27.700000762939453,
      "low": 27.260000228881836,
      "close": 27.389999389648438,
      "volume": 15215800
    },
    {
      "time": "2025-07-28",
      "open": 27.579999923706055,
      "high": 27.639999389648438,
      "low": 27.1299991607666,
      "close": 27.209999084472656,
      "volume": 13866600
    },
    {
      "time": "2025-07-29",
      "open": 27.399999618530273,
      "high": 27.950000762939453,
      "low": 27.280000686645508,
      "close": 27.8799991607666,
      "volume": 15308200
    },
    {
      "time": "2025-07-30",
      "open": 27.860000610351562,
      "high": 28.209999084472656,
      "low": 27.799999237060547,
      "close": 28.010000228881836,
      "volume": 18126200
    },
    {
      "time": "2025-07-31",
      "open": 27.610000610351562,
      "high": 28.1200008392334,
      "low": 27.600000381469727,
      "close": 28.059999465942383,
      "volume": 14893100
    },
    {
      "time": "2025-08-01",
      "open": 27.780000686645508,
      "high": 28.229999542236328,
      "low": 27.5,
      "close": 28.100000381469727,
      "volume": 16329100
    },
    {
      "time": "2025-08-04",
      "open": 28.110000610351562,
      "high": 28.459999084472656,
      "low": 28.020000457763672,
      "close": 28.280000686645508,
      "volume": 16654700
    },
    {
      "time": "2025-08-05",
      "open": 28.270000457763672,
      "high": 28.329999923706055,
      "low": 27.420000076293945,
      "close": 28.040000915527344,
      "volume": 17996200
    },
    {
      "time": "2025-08-06",
      "open": 27.110000610351562,
      "high": 27.3799991607666,
      "low": 26.670000076293945,
      "close": 26.75,
      "volume": 38849100
    },
    {
      "time": "2025-08-07",
      "open": 26.889999389648438,
      "high": 27.18000030517578,
      "low": 26.75,
      "close": 26.760000228881836,
      "volume": 17708300
    },
    {
      "time": "2025-08-08",
      "open": 26.920000076293945,
      "high": 27.06999969482422,
      "low": 26.670000076293945,
      "close": 26.889999389648438,
      "volume": 15120900
    },
    {
      "time": "2025-08-11",
      "open": 26.899999618530273,
      "high": 27.09000015258789,
      "low": 26.760000228881836,
      "close": 26.889999389648438,
      "volume": 12205000
    },
    {
      "time": "2025-08-12",
      "open": 26.899999618530273,
      "high": 26.920000076293945,
      "low": 26.270000457763672,
      "close": 26.559999465942383,
      "volume": 15164400
    },
    {
      "time": "2025-08-13",
      "open": 26.649999618530273,
      "high": 26.8700008392334,
      "low": 26.270000457763672,
      "close": 26.8700008392334,
      "volume": 14462100
    },
    {
      "time": "2025-08-14",
      "open": 26.809999465942383,
      "high": 27.100000381469727,
      "low": 26.690000534057617,
      "close": 26.850000381469727,
      "volume": 14969600
    },
    {
      "time": "2025-08-15",
      "open": 26.90999984741211,
      "high": 27,
      "low": 26.639999389648438,
      "close": 26.670000076293945,
      "volume": 13657300
    },
    {
      "time": "2025-08-18",
      "open": 26.549999237060547,
      "high": 26.549999237060547,
      "low": 26.18000030517578,
      "close": 26.229999542236328,
      "volume": 10558400
    },
    {
      "time": "2025-08-19",
      "open": 26.100000381469727,
      "high": 26.399999618530273,
      "low": 26.020000457763672,
      "close": 26.399999618530273,
      "volume": 12432600
    },
    {
      "time": "2025-08-20",
      "open": 26.40999984741211,
      "high": 26.729999542236328,
      "low": 26.309999465942383,
      "close": 26.56999969482422,
      "volume": 16175500
    },
    {
      "time": "2025-08-21",
      "open": 26.510000228881836,
      "high": 26.90999984741211,
      "low": 26.489999771118164,
      "close": 26.81999969482422,
      "volume": 11632800
    },
    {
      "time": "2025-08-22",
      "open": 26.889999389648438,
      "high": 26.989999771118164,
      "low": 26.6299991607666,
      "close": 26.700000762939453,
      "volume": 13030200
    },
    {
      "time": "2025-08-25",
      "open": 26.700000762939453,
      "high": 26.81999969482422,
      "low": 26.440000534057617,
      "close": 26.479999542236328,
      "volume": 11144700
    },
    {
      "time": "2025-08-26",
      "open": 26.540000915527344,
      "high": 26.670000076293945,
      "low": 26.139999389648438,
      "close": 26.6200008392334,
      "volume": 13705500
    },
    {
      "time": "2025-08-27",
      "open": 26.6200008392334,
      "high": 26.920000076293945,
      "low": 26.56999969482422,
      "close": 26.829999923706055,
      "volume": 14137500
    },
    {
      "time": "2025-08-28",
      "open": 26.8700008392334,
      "high": 27.049999237060547,
      "low": 26.729999542236328,
      "close": 27.010000228881836,
      "volume": 11852800
    },
    {
      "time": "2025-08-29",
      "open": 27,
      "high": 27.09000015258789,
      "low": 26.84000015258789,
      "close": 26.979999542236328,
      "volume": 14034500
    },
    {
      "time": "2025-09-02",
      "open": 26.729999542236328,
      "high": 26.979999542236328,
      "low": 26.549999237060547,
      "close": 26.739999771118164,
      "volume": 10941300
    },
    {
      "time": "2025-09-03",
      "open": 26.739999771118164,
      "high": 26.8799991607666,
      "low": 26.559999465942383,
      "close": 26.729999542236328,
      "volume": 10270700
    },
    {
      "time": "2025-09-04",
      "open": 26.8700008392334,
      "high": 27.149999618530273,
      "low": 26.610000610351562,
      "close": 26.709999084472656,
      "volume": 13220800
    },
    {
      "time": "2025-09-05",
      "open": 26.760000228881836,
      "high": 26.850000381469727,
      "low": 26.219999313354492,
      "close": 26.59000015258789,
      "volume": 11509200
    },
    {
      "time": "2025-09-08",
      "open": 26.75,
      "high": 27.09000015258789,
      "low": 26.290000915527344,
      "close": 26.479999542236328,
      "volume": 14652100
    },
    {
      "time": "2025-09-09",
      "open": 26.6299991607666,
      "high": 26.899999618530273,
      "low": 26.610000610351562,
      "close": 26.639999389648438,
      "volume": 10998900
    },
    {
      "time": "2025-09-10",
      "open": 26.6200008392334,
      "high": 27.459999084472656,
      "low": 26.6200008392334,
      "close": 27.3799991607666,
      "volume": 12037000
    },
    {
      "time": "2025-09-11",
      "open": 27.299999237060547,
      "high": 27.579999923706055,
      "low": 27.209999084472656,
      "close": 27.56999969482422,
      "volume": 11016200
    },
    {
      "time": "2025-09-12",
      "open": 27.600000381469727,
      "high": 27.809999465942383,
      "low": 27.489999771118164,
      "close": 27.579999923706055,
      "volume": 8665000
    },
    {
      "time": "2025-09-15",
      "open": 27.670000076293945,
      "high": 27.75,
      "low": 27.329999923706055,
      "close": 27.360000610351562,
      "volume": 9551400
    },
    {
      "time": "2025-09-16",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.06999969482422,
      "close": 27.209999084472656,
      "volume": 12100000
    },
    {
      "time": "2025-09-17",
      "open": 27.290000915527344,
      "high": 27.65999984741211,
      "low": 27.270000457763672,
      "close": 27.56999969482422,
      "volume": 9974300
    },
    {
      "time": "2025-09-18",
      "open": 27.56999969482422,
      "high": 27.8799991607666,
      "low": 27.489999771118164,
      "close": 27.670000076293945,
      "volume": 10169900
    },
    {
      "time": "2025-09-19",
      "open": 27.700000762939453,
      "high": 27.719999313354492,
      "low": 27.280000686645508,
      "close": 27.420000076293945,
      "volume": 20820600
    },
    {
      "time": "2025-09-22",
      "open": 27.34000015258789,
      "high": 27.459999084472656,
      "low": 27.18000030517578,
      "close": 27.18000030517578,
      "volume": 9891400
    },
    {
      "time": "2025-09-23",
      "open": 27.200000762939453,
      "high": 27.729999542236328,
      "low": 27.139999389648438,
      "close": 27.469999313354492,
      "volume": 11122200
    },
    {
      "time": "2025-09-24",
      "open": 27.6299991607666,
      "high": 28.030000686645508,
      "low": 27.610000610351562,
      "close": 27.81999969482422,
      "volume": 14020800
    },
    {
      "time": "2025-09-25",
      "open": 27.84000015258789,
      "high": 28.200000762939453,
      "low": 27.75,
      "close": 27.93000030517578,
      "volume": 13493300
    },
    {
      "time": "2025-09-26",
      "open": 28.18000030517578,
      "high": 28.510000228881836,
      "low": 28.030000686645508,
      "close": 28.209999084472656,
      "volume": 13771800
    },
    {
      "time": "2025-09-29",
      "open": 28.299999237060547,
      "high": 28.3700008392334,
      "low": 28.010000228881836,
      "close": 28.3700008392334,
      "volume": 13675800
    },
    {
      "time": "2025-09-30",
      "open": 28.280000686645508,
      "high": 28.479999542236328,
      "low": 28.200000762939453,
      "close": 28.309999465942383,
      "volume": 16456300
    },
    {
      "time": "2025-10-01",
      "open": 28.229999542236328,
      "high": 28.399999618530273,
      "low": 28,
      "close": 28.299999237060547,
      "volume": 13920000
    },
    {
      "time": "2025-10-02",
      "open": 28.239999771118164,
      "high": 28.90999984741211,
      "low": 28.149999618530273,
      "close": 28.219999313354492,
      "volume": 11822000
    },
    {
      "time": "2025-10-03",
      "open": 28.229999542236328,
      "high": 28.729999542236328,
      "low": 28.030000686645508,
      "close": 28.459999084472656,
      "volume": 12537800
    },
    {
      "time": "2025-10-06",
      "open": 28.59000015258789,
      "high": 28.6200008392334,
      "low": 27.93000030517578,
      "close": 27.93000030517578,
      "volume": 10716800
    },
    {
      "time": "2025-10-07",
      "open": 28.010000228881836,
      "high": 28.079999923706055,
      "low": 27.719999313354492,
      "close": 28.010000228881836,
      "volume": 9690600
    },
    {
      "time": "2025-10-08",
      "open": 27.84000015258789,
      "high": 28.190000534057617,
      "low": 27.610000610351562,
      "close": 28.139999389648438,
      "volume": 16501400
    },
    {
      "time": "2025-10-09",
      "open": 28.100000381469727,
      "high": 28.34000015258789,
      "low": 27.459999084472656,
      "close": 27.520000457763672,
      "volume": 14633900
    },
    {
      "time": "2025-10-10",
      "open": 27.5,
      "high": 27.799999237060547,
      "low": 27.09000015258789,
      "close": 27.100000381469727,
      "volume": 13835200
    },
    {
      "time": "2025-10-13",
      "open": 27.100000381469727,
      "high": 27.3700008392334,
      "low": 27.010000228881836,
      "close": 27.34000015258789,
      "volume": 11761700
    },
    {
      "time": "2025-10-14",
      "open": 27.09000015258789,
      "high": 27.3799991607666,
      "low": 27,
      "close": 27.309999465942383,
      "volume": 9975100
    },
    {
      "time": "2025-10-15",
      "open": 27.469999313354492,
      "high": 27.829999923706055,
      "low": 27.34000015258789,
      "close": 27.610000610351562,
      "volume": 9641900
    },
    {
      "time": "2025-10-16",
      "open": 27.6200008392334,
      "high": 27.739999771118164,
      "low": 27,
      "close": 27.209999084472656,
      "volume": 13166400
    },
    {
      "time": "2025-10-17",
      "open": 27.100000381469727,
      "high": 27.399999618530273,
      "low": 27.020000457763672,
      "close": 27.3799991607666,
      "volume": 13970300
    },
    {
      "time": "2025-10-20",
      "open": 27.649999618530273,
      "high": 27.8700008392334,
      "low": 27.350000381469727,
      "close": 27.520000457763672,
      "volume": 19745500
    },
    {
      "time": "2025-10-21",
      "open": 27.6200008392334,
      "high": 27.6299991607666,
      "low": 27.360000610351562,
      "close": 27.5,
      "volume": 11439500
    },
    {
      "time": "2025-10-22",
      "open": 27.559999465942383,
      "high": 27.670000076293945,
      "low": 27.1299991607666,
      "close": 27.559999465942383,
      "volume": 13323300
    },
    {
      "time": "2025-10-23",
      "open": 28,
      "high": 28.1299991607666,
      "low": 26.239999771118164,
      "close": 26.25,
      "volume": 29594400
    },
    {
      "time": "2025-10-24",
      "open": 26.479999542236328,
      "high": 26.479999542236328,
      "low": 25.760000228881836,
      "close": 25.860000610351562,
      "volume": 19250100
    },
    {
      "time": "2025-10-27",
      "open": 25.899999618530273,
      "high": 26.190000534057617,
      "low": 25.809999465942383,
      "close": 26.149999618530273,
      "volume": 16550200
    },
    {
      "time": "2025-10-28",
      "open": 26.18000030517578,
      "high": 26.18000030517578,
      "low": 25.81999969482422,
      "close": 26.079999923706055,
      "volume": 16978500
    },
    {
      "time": "2025-10-29",
      "open": 26.15999984741211,
      "high": 26.399999618530273,
      "low": 25.860000610351562,
      "close": 25.899999618530273,
      "volume": 18370800
    },
    {
      "time": "2025-10-30",
      "open": 25.940000534057617,
      "high": 26.329999923706055,
      "low": 25.729999542236328,
      "close": 26.079999923706055,
      "volume": 15228400
    },
    {
      "time": "2025-10-31",
      "open": 26.100000381469727,
      "high": 26.280000686645508,
      "low": 25.959999084472656,
      "close": 26.190000534057617,
      "volume": 14287400
    },
    {
      "time": "2025-11-03",
      "open": 25.979999542236328,
      "high": 26.09000015258789,
      "low": 25.600000381469727,
      "close": 26.079999923706055,
      "volume": 15600600
    },
    {
      "time": "2025-11-04",
      "open": 25.959999084472656,
      "high": 26.079999923706055,
      "low": 25.75,
      "close": 25.84000015258789,
      "volume": 16101600
    },
    {
      "time": "2025-11-05",
      "open": 25.799999237060547,
      "high": 26.219999313354492,
      "low": 25.65999984741211,
      "close": 25.920000076293945,
      "volume": 18891700
    },
    {
      "time": "2025-11-06",
      "open": 26,
      "high": 26.360000610351562,
      "low": 25.920000076293945,
      "close": 26.1200008392334,
      "volume": 12929300
    },
    {
      "time": "2025-11-07",
      "open": 26.1200008392334,
      "high": 26.610000610351562,
      "low": 26.040000915527344,
      "close": 26.549999237060547,
      "volume": 11602400
    },
    {
      "time": "2025-11-10",
      "open": 26.549999237060547,
      "high": 27.1299991607666,
      "low": 26.389999389648438,
      "close": 27.059999465942383,
      "volume": 12878400
    },
    {
      "time": "2025-11-11",
      "open": 27.139999389648438,
      "high": 27.200000762939453,
      "low": 26.790000915527344,
      "close": 26.940000534057617,
      "volume": 12348200
    },
    {
      "time": "2025-11-12",
      "open": 26.969999313354492,
      "high": 27.34000015258789,
      "low": 26.90999984741211,
      "close": 27.010000228881836,
      "volume": 10557700
    },
    {
      "time": "2025-11-13",
      "open": 27.079999923706055,
      "high": 27.200000762939453,
      "low": 26.81999969482422,
      "close": 26.889999389648438,
      "volume": 15289400
    },
    {
      "time": "2025-11-14",
      "open": 26.850000381469727,
      "high": 27.489999771118164,
      "low": 26.68000030517578,
      "close": 27.420000076293945,
      "volume": 17510700
    },
    {
      "time": "2025-11-17",
      "open": 27.43000030517578,
      "high": 27.549999237060547,
      "low": 27.1200008392334,
      "close": 27.139999389648438,
      "volume": 14176300
    },
    {
      "time": "2025-11-18",
      "open": 27.06999969482422,
      "high": 27.31999969482422,
      "low": 26.920000076293945,
      "close": 27.09000015258789,
      "volume": 16210400
    },
    {
      "time": "2025-11-19",
      "open": 26.700000762939453,
      "high": 26.899999618530273,
      "low": 26.350000381469727,
      "close": 26.81999969482422,
      "volume": 15595200
    },
    {
      "time": "2025-11-20",
      "open": 26.979999542236328,
      "high": 27.3700008392334,
      "low": 26.700000762939453,
      "close": 26.719999313354492,
      "volume": 19024600
    },
    {
      "time": "2025-11-21",
      "open": 26.799999237060547,
      "high": 27.06999969482422,
      "low": 26.540000915527344,
      "close": 26.979999542236328,
      "volume": 14887300
    },
    {
      "time": "2025-11-24",
      "open": 27.020000457763672,
      "high": 27.030000686645508,
      "low": 26.559999465942383,
      "close": 26.81999969482422,
      "volume": 23465300
    },
    {
      "time": "2025-11-25",
      "open": 26.690000534057617,
      "high": 26.790000915527344,
      "low": 26.31999969482422,
      "close": 26.520000457763672,
      "volume": 15378100
    },
    {
      "time": "2025-11-26",
      "open": 26.649999618530273,
      "high": 27.079999923706055,
      "low": 26.579999923706055,
      "close": 26.950000762939453,
      "volume": 10980200
    },
    {
      "time": "2025-11-28",
      "open": 26.959999084472656,
      "high": 27.360000610351562,
      "low": 26.860000610351562,
      "close": 27.31999969482422,
      "volume": 5815700
    },
    {
      "time": "2025-12-01",
      "open": 27.209999084472656,
      "high": 27.440000534057617,
      "low": 27.170000076293945,
      "close": 27.290000915527344,
      "volume": 13036700
    },
    {
      "time": "2025-12-02",
      "open": 27.31999969482422,
      "high": 27.31999969482422,
      "low": 26.780000686645508,
      "close": 26.850000381469727,
      "volume": 11198000
    },
    {
      "time": "2025-12-03",
      "open": 26.979999542236328,
      "high": 27.3700008392334,
      "low": 26.889999389648438,
      "close": 27.170000076293945,
      "volume": 10768100
    },
    {
      "time": "2025-12-04",
      "open": 27.1299991607666,
      "high": 27.860000610351562,
      "low": 27.059999465942383,
      "close": 27.84000015258789,
      "volume": 11907400
    },
    {
      "time": "2025-12-05",
      "open": 27.8700008392334,
      "high": 28,
      "low": 27.690000534057617,
      "close": 27.770000457763672,
      "volume": 14290800
    },
    {
      "time": "2025-12-08",
      "open": 27.719999313354492,
      "high": 27.719999313354492,
      "low": 27.25,
      "close": 27.290000915527344,
      "volume": 12518300
    },
    {
      "time": "2025-12-09",
      "open": 27.34000015258789,
      "high": 27.81999969482422,
      "low": 27.270000457763672,
      "close": 27.31999969482422,
      "volume": 13651700
    },
    {
      "time": "2025-12-10",
      "open": 27.34000015258789,
      "high": 27.350000381469727,
      "low": 26.530000686645508,
      "close": 26.59000015258789,
      "volume": 15477000
    },
    {
      "time": "2025-12-11",
      "open": 26.5,
      "high": 26.829999923706055,
      "low": 26.450000762939453,
      "close": 26.81999969482422,
      "volume": 11034100
    },
    {
      "time": "2025-12-12",
      "open": 26.959999084472656,
      "high": 27.09000015258789,
      "low": 26.579999923706055,
      "close": 26.729999542236328,
      "volume": 10579500
    },
    {
      "time": "2025-12-15",
      "open": 26.770000457763672,
      "high": 26.809999465942383,
      "low": 26.440000534057617,
      "close": 26.719999313354492,
      "volume": 12074000
    },
    {
      "time": "2025-12-16",
      "open": 26.65999984741211,
      "high": 26.65999984741211,
      "low": 26.239999771118164,
      "close": 26.329999923706055,
      "volume": 12300300
    },
    {
      "time": "2025-12-17",
      "open": 26.399999618530273,
      "high": 26.739999771118164,
      "low": 26.350000381469727,
      "close": 26.649999618530273,
      "volume": 12229600
    },
    {
      "time": "2025-12-18",
      "open": 26.709999084472656,
      "high": 26.860000610351562,
      "low": 26.31999969482422,
      "close": 26.34000015258789,
      "volume": 12326900
    },
    {
      "time": "2025-12-19",
      "open": 26.31999969482422,
      "high": 26.729999542236328,
      "low": 26.309999465942383,
      "close": 26.489999771118164,
      "volume": 17976200
    },
    {
      "time": "2025-12-22",
      "open": 26.600000381469727,
      "high": 26.940000534057617,
      "low": 26.549999237060547,
      "close": 26.889999389648438,
      "volume": 9417500
    },
    {
      "time": "2025-12-23",
      "open": 26.84000015258789,
      "high": 27.290000915527344,
      "low": 26.84000015258789,
      "close": 27.280000686645508,
      "volume": 8517900
    },
    {
      "time": "2025-12-24",
      "open": 27.270000457763672,
      "high": 27.360000610351562,
      "low": 27.18000030517578,
      "close": 27.190000534057617,
      "volume": 3905000
    },
    {
      "time": "2025-12-26",
      "open": 27.25,
      "high": 27.34000015258789,
      "low": 27.079999923706055,
      "close": 27.190000534057617,
      "volume": 5094000
    },
    {
      "time": "2025-12-29",
      "open": 27.299999237060547,
      "high": 27.520000457763672,
      "low": 27.219999313354492,
      "close": 27.3799991607666,
      "volume": 7968700
    },
    {
      "time": "2025-12-30",
      "open": 27.489999771118164,
      "high": 27.649999618530273,
      "low": 27.420000076293945,
      "close": 27.579999923706055,
      "volume": 8074100
    },
    {
      "time": "2025-12-31",
      "open": 27.540000915527344,
      "high": 27.579999923706055,
      "low": 27.360000610351562,
      "close": 27.489999771118164,
      "volume": 9434300
    },
    {
      "time": "2026-01-02",
      "open": 27.489999771118164,
      "high": 27.899999618530273,
      "low": 27.190000534057617,
      "close": 27.709999084472656,
      "volume": 10257300
    },
    {
      "time": "2026-01-05",
      "open": 27.959999084472656,
      "high": 27.959999084472656,
      "low": 27.1299991607666,
      "close": 27.899999618530273,
      "volume": 17778500
    },
    {
      "time": "2026-01-06",
      "open": 28,
      "high": 28,
      "low": 26.59000015258789,
      "close": 26.81999969482422,
      "volume": 19691800
    },
    {
      "time": "2026-01-07",
      "open": 26.889999389648438,
      "high": 27.170000076293945,
      "low": 26.829999923706055,
      "close": 27,
      "volume": 11123800
    },
    {
      "time": "2026-01-08",
      "open": 27,
      "high": 27.469999313354492,
      "low": 27,
      "close": 27.270000457763672,
      "volume": 12654900
    },
    {
      "time": "2026-01-09",
      "open": 27.399999618530273,
      "high": 27.489999771118164,
      "low": 26.93000030517578,
      "close": 27.1200008392334,
      "volume": 13382600
    },
    {
      "time": "2026-01-12",
      "open": 27.139999389648438,
      "high": 27.25,
      "low": 26.700000762939453,
      "close": 26.920000076293945,
      "volume": 13562600
    },
    {
      "time": "2026-01-13",
      "open": 27.110000610351562,
      "high": 27.510000228881836,
      "low": 27.06999969482422,
      "close": 27.3799991607666,
      "volume": 11440600
    },
    {
      "time": "2026-01-14",
      "open": 27.309999465942383,
      "high": 27.799999237060547,
      "low": 27.309999465942383,
      "close": 27.530000686645508,
      "volume": 13634500
    },
    {
      "time": "2026-01-15",
      "open": 27.489999771118164,
      "high": 27.719999313354492,
      "low": 27.31999969482422,
      "close": 27.40999984741211,
      "volume": 11802100
    },
    {
      "time": "2026-01-16",
      "open": 27.540000915527344,
      "high": 27.979999542236328,
      "low": 27.389999389648438,
      "close": 27.959999084472656,
      "volume": 14289600
    },
    {
      "time": "2026-01-20",
      "open": 28.139999389648438,
      "high": 28.34000015258789,
      "low": 27.739999771118164,
      "close": 27.959999084472656,
      "volume": 17090000
    },
    {
      "time": "2026-01-21",
      "open": 28.329999923706055,
      "high": 28.65999984741211,
      "low": 28.239999771118164,
      "close": 28.579999923706055,
      "volume": 17547800
    },
    {
      "time": "2026-01-22",
      "open": 29.1299991607666,
      "high": 30.18000030517578,
      "low": 28.93000030517578,
      "close": 29.690000534057617,
      "volume": 29210800
    },
    {
      "time": "2026-01-23",
      "open": 29.979999542236328,
      "high": 30,
      "low": 29.479999542236328,
      "close": 29.56999969482422,
      "volume": 17249000
    },
    {
      "time": "2026-01-26",
      "open": 29.799999237060547,
      "high": 29.84000015258789,
      "low": 28.989999771118164,
      "close": 29.34000015258789,
      "volume": 15781500
    },
    {
      "time": "2026-01-27",
      "open": 29.229999542236328,
      "high": 29.610000610351562,
      "low": 29.15999984741211,
      "close": 29.59000015258789,
      "volume": 14938700
    },
    {
      "time": "2026-01-28",
      "open": 29.739999771118164,
      "high": 30.309999465942383,
      "low": 29.56999969482422,
      "close": 30.06999969482422,
      "volume": 17467300
    },
    {
      "time": "2026-01-29",
      "open": 30.5,
      "high": 30.56999969482422,
      "low": 30.010000228881836,
      "close": 30.239999771118164,
      "volume": 18864600
    },
    {
      "time": "2026-01-30",
      "open": 30.360000610351562,
      "high": 30.549999237060547,
      "low": 29.899999618530273,
      "close": 30.489999771118164,
      "volume": 18926700
    },
    {
      "time": "2026-02-02",
      "open": 29.8799991607666,
      "high": 29.899999618530273,
      "low": 29.450000762939453,
      "close": 29.610000610351562,
      "volume": 15785600
    },
    {
      "time": "2026-02-03",
      "open": 29.729999542236328,
      "high": 30.389999389648438,
      "low": 29.65999984741211,
      "close": 30.31999969482422,
      "volume": 17139000
    },
    {
      "time": "2026-02-04",
      "open": 30.399999618530273,
      "high": 30.559999465942383,
      "low": 29.540000915527344,
      "close": 30.059999465942383,
      "volume": 18763700
    },
    {
      "time": "2026-02-05",
      "open": 29.959999084472656,
      "high": 30.389999389648438,
      "low": 29.700000762939453,
      "close": 30.329999923706055,
      "volume": 11523200
    },
    {
      "time": "2026-02-06",
      "open": 30.40999984741211,
      "high": 30.59000015258789,
      "low": 30.239999771118164,
      "close": 30.5,
      "volume": 11765900
    },
    {
      "time": "2026-02-09",
      "open": 30.479999542236328,
      "high": 31.1200008392334,
      "low": 30.459999084472656,
      "close": 30.989999771118164,
      "volume": 11713100
    },
    {
      "time": "2026-02-10",
      "open": 31.219999313354492,
      "high": 31.540000915527344,
      "low": 30.899999618530273,
      "close": 31.010000228881836,
      "volume": 12322200
    },
    {
      "time": "2026-02-11",
      "open": 31.479999542236328,
      "high": 31.670000076293945,
      "low": 31.209999084472656,
      "close": 31.450000762939453,
      "volume": 13391000
    },
    {
      "time": "2026-02-12",
      "open": 31.510000228881836,
      "high": 31.989999771118164,
      "low": 31.420000076293945,
      "close": 31.690000534057617,
      "volume": 15378200
    },
    {
      "time": "2026-02-13",
      "open": 31.709999084472656,
      "high": 32.34000015258789,
      "low": 31.670000076293945,
      "close": 32.31999969482422,
      "volume": 14026700
    },
    {
      "time": "2026-02-17",
      "open": 32.33000183105469,
      "high": 32.58000183105469,
      "low": 31.809999465942383,
      "close": 32.130001068115234,
      "volume": 12213900
    },
    {
      "time": "2026-02-18",
      "open": 32.5,
      "high": 32.560001373291016,
      "low": 32.13999938964844,
      "close": 32.290000915527344,
      "volume": 11952700
    },
    {
      "time": "2026-02-19",
      "open": 32.5,
      "high": 32.77000045776367,
      "low": 32.380001068115234,
      "close": 32.540000915527344,
      "volume": 14436600
    },
    {
      "time": "2026-02-20",
      "open": 32.599998474121094,
      "high": 32.77000045776367,
      "low": 32.16999816894531,
      "close": 32.72999954223633,
      "volume": 15816400
    },
    {
      "time": "2026-02-23",
      "open": 32.7400016784668,
      "high": 33.2400016784668,
      "low": 32.630001068115234,
      "close": 32.70000076293945,
      "volume": 10040900
    },
    {
      "time": "2026-02-24",
      "open": 32.630001068115234,
      "high": 32.720001220703125,
      "low": 32.13999938964844,
      "close": 32.689998626708984,
      "volume": 11971400
    },
    {
      "time": "2026-02-25",
      "open": 32.66999816894531,
      "high": 32.79999923706055,
      "low": 32.209999084472656,
      "close": 32.77000045776367,
      "volume": 9971900
    },
    {
      "time": "2026-02-26",
      "open": 32.70000076293945,
      "high": 33.2400016784668,
      "low": 32.56999969482422,
      "close": 33.060001373291016,
      "volume": 12412300
    },
    {
      "time": "2026-02-27",
      "open": 33.130001068115234,
      "high": 33.349998474121094,
      "low": 32.95000076293945,
      "close": 33.27000045776367,
      "volume": 16322300
    },
    {
      "time": "2026-03-02",
      "open": 33.75,
      "high": 34.130001068115234,
      "low": 33.06999969482422,
      "close": 33.88999938964844,
      "volume": 15539700
    },
    {
      "time": "2026-03-03",
      "open": 34,
      "high": 34.2400016784668,
      "low": 33.5,
      "close": 33.959999084472656,
      "volume": 15675600
    },
    {
      "time": "2026-03-04",
      "open": 33.7400016784668,
      "high": 34.0099983215332,
      "low": 33.470001220703125,
      "close": 33.91999816894531,
      "volume": 11345600
    },
    {
      "time": "2026-03-05",
      "open": 33.88999938964844,
      "high": 34.08000183105469,
      "low": 33.279998779296875,
      "close": 33.38999938964844,
      "volume": 16913400
    },
    {
      "time": "2026-03-06",
      "open": 33.54999923706055,
      "high": 33.66999816894531,
      "low": 33.2400016784668,
      "close": 33.58000183105469,
      "volume": 12941600
    },
    {
      "time": "2026-03-09",
      "open": 33.65999984741211,
      "high": 33.65999984741211,
      "low": 33.150001525878906,
      "close": 33.29999923706055,
      "volume": 12552800
    },
    {
      "time": "2026-03-10",
      "open": 33.20000076293945,
      "high": 33.38999938964844,
      "low": 32.93000030517578,
      "close": 32.959999084472656,
      "volume": 13108500
    },
    {
      "time": "2026-03-11",
      "open": 32.83000183105469,
      "high": 33.29999923706055,
      "low": 32.66999816894531,
      "close": 33.08000183105469,
      "volume": 12546900
    },
    {
      "time": "2026-03-12",
      "open": 33.380001068115234,
      "high": 33.90999984741211,
      "low": 33.029998779296875,
      "close": 33.36000061035156,
      "volume": 14180700
    },
    {
      "time": "2026-03-13",
      "open": 33.54999923706055,
      "high": 33.560001373291016,
      "low": 33.2400016784668,
      "close": 33.38999938964844,
      "volume": 10512200
    },
    {
      "time": "2026-03-16",
      "open": 33.400001525878906,
      "high": 33.45000076293945,
      "low": 33.060001373291016,
      "close": 33.310001373291016,
      "volume": 10930800
    },
    {
      "time": "2026-03-17",
      "open": 33.52000045776367,
      "high": 33.880001068115234,
      "low": 33.22999954223633,
      "close": 33.27000045776367,
      "volume": 11722600
    },
    {
      "time": "2026-03-18",
      "open": 33.2400016784668,
      "high": 33.27000045776367,
      "low": 32.61000061035156,
      "close": 32.61000061035156,
      "volume": 13858800
    },
    {
      "time": "2026-03-19",
      "open": 32.790000915527344,
      "high": 33.720001220703125,
      "low": 32.5,
      "close": 33.439998626708984,
      "volume": 14364300
    },
    {
      "time": "2026-03-20",
      "open": 33.4900016784668,
      "high": 33.72999954223633,
      "low": 32.83000183105469,
      "close": 32.84000015258789,
      "volume": 26372000
    },
    {
      "time": "2026-03-23",
      "open": 32.810001373291016,
      "high": 33.81999969482422,
      "low": 32.439998626708984,
      "close": 33.709999084472656,
      "volume": 22314900
    },
    {
      "time": "2026-03-24",
      "open": 33.619998931884766,
      "high": 34.22999954223633,
      "low": 33.61000061035156,
      "close": 33.93000030517578,
      "volume": 13247400
    },
    {
      "time": "2026-03-25",
      "open": 33.7599983215332,
      "high": 34.2599983215332,
      "low": 33.66999816894531,
      "close": 33.97999954223633,
      "volume": 15095400
    },
    {
      "time": "2026-03-26",
      "open": 33.939998626708984,
      "high": 34.400001525878906,
      "low": 33.77000045776367,
      "close": 34.06999969482422,
      "volume": 11080000
    },
    {
      "time": "2026-03-27",
      "open": 34,
      "high": 34.72999954223633,
      "low": 33.83000183105469,
      "close": 34.029998779296875,
      "volume": 18007000
    },
    {
      "time": "2026-03-30",
      "open": 34.279998779296875,
      "high": 34.36000061035156,
      "low": 33.52000045776367,
      "close": 33.650001525878906,
      "volume": 10328000
    },
    {
      "time": "2026-03-31",
      "open": 33.810001373291016,
      "high": 33.88999938964844,
      "low": 33.029998779296875,
      "close": 33.529998779296875,
      "volume": 18488800
    },
    {
      "time": "2026-04-01",
      "open": 33.150001525878906,
      "high": 33.310001373291016,
      "low": 32.52000045776367,
      "close": 32.880001068115234,
      "volume": 15741700
    },
    {
      "time": "2026-04-02",
      "open": 33.5,
      "high": 33.5,
      "low": 32.83000183105469,
      "close": 32.970001220703125,
      "volume": 9473600
    },
    {
      "time": "2026-04-06",
      "open": 32.880001068115234,
      "high": 33.220001220703125,
      "low": 32.810001373291016,
      "close": 33.189998626708984,
      "volume": 8052900
    },
    {
      "time": "2026-04-07",
      "open": 33.220001220703125,
      "high": 33.79999923706055,
      "low": 33.220001220703125,
      "close": 33.29999923706055,
      "volume": 9359300
    },
    {
      "time": "2026-04-08",
      "open": 32.119998931884766,
      "high": 33.060001373291016,
      "low": 32.029998779296875,
      "close": 32.959999084472656,
      "volume": 15180800
    },
    {
      "time": "2026-04-09",
      "open": 32.869998931884766,
      "high": 33.77000045776367,
      "low": 32.7599983215332,
      "close": 32.970001220703125,
      "volume": 11465900
    },
    {
      "time": "2026-04-10",
      "open": 32.79999923706055,
      "high": 32.939998626708984,
      "low": 32.459999084472656,
      "close": 32.68000030517578,
      "volume": 10813200
    },
    {
      "time": "2026-04-13",
      "open": 32.790000915527344,
      "high": 32.849998474121094,
      "low": 31.719999313354492,
      "close": 32.06999969482422,
      "volume": 10601600
    },
    {
      "time": "2026-04-14",
      "open": 31.90999984741211,
      "high": 32,
      "low": 31.360000610351562,
      "close": 31.649999618530273,
      "volume": 15796400
    },
    {
      "time": "2026-04-15",
      "open": 31.450000762939453,
      "high": 31.850000381469727,
      "low": 31.399999618530273,
      "close": 31.700000762939453,
      "volume": 11561200
    },
    {
      "time": "2026-04-16",
      "open": 31.65999984741211,
      "high": 32.06999969482422,
      "low": 31.56999969482422,
      "close": 31.790000915527344,
      "volume": 11962400
    },
    {
      "time": "2026-04-17",
      "open": 31.149999618530273,
      "high": 32.09000015258789,
      "low": 30.920000076293945,
      "close": 32.02000045776367,
      "volume": 14356000
    },
    {
      "time": "2026-04-20",
      "open": 31.75,
      "high": 32.41999816894531,
      "low": 31.709999084472656,
      "close": 31.940000534057617,
      "volume": 10838400
    },
    {
      "time": "2026-04-21",
      "open": 31.950000762939453,
      "high": 32.18000030517578,
      "low": 31.149999618530273,
      "close": 31.56999969482422,
      "volume": 9964700
    },
    {
      "time": "2026-04-22",
      "open": 31.84000015258789,
      "high": 32.02000045776367,
      "low": 31.729999542236328,
      "close": 31.809999465942383,
      "volume": 13776900
    },
    {
      "time": "2026-04-23",
      "open": 32.27000045776367,
      "high": 32.400001525878906,
      "low": 31.06999969482422,
      "close": 31.729999542236328,
      "volume": 19406000
    },
    {
      "time": "2026-04-24",
      "open": 31.729999542236328,
      "high": 31.84000015258789,
      "low": 31.170000076293945,
      "close": 31.739999771118164,
      "volume": 11311500
    },
    {
      "time": "2026-04-27",
      "open": 31.68000030517578,
      "high": 31.979999542236328,
      "low": 30.729999542236328,
      "close": 30.950000762939453,
      "volume": 14889400
    },
    {
      "time": "2026-04-28",
      "open": 31.350000381469727,
      "high": 31.8700008392334,
      "low": 31.280000686645508,
      "close": 31.790000915527344,
      "volume": 11603900
    },
    {
      "time": "2026-04-29",
      "open": 31.850000381469727,
      "high": 31.950000762939453,
      "low": 31.59000015258789,
      "close": 31.84000015258789,
      "volume": 10096000
    },
    {
      "time": "2026-04-30",
      "open": 31.790000915527344,
      "high": 32.900001525878906,
      "low": 31.65999984741211,
      "close": 32.869998931884766,
      "volume": 14938700
    },
    {
      "time": "2026-05-01",
      "open": 32.81999969482422,
      "high": 32.91999816894531,
      "low": 32.380001068115234,
      "close": 32.529998779296875,
      "volume": 10091400
    },
    {
      "time": "2026-05-04",
      "open": 32.36000061035156,
      "high": 32.52000045776367,
      "low": 32.13999938964844,
      "close": 32.470001220703125,
      "volume": 13543900
    },
    {
      "time": "2026-05-05",
      "open": 32.439998626708984,
      "high": 32.56999969482422,
      "low": 32.09000015258789,
      "close": 32.290000915527344,
      "volume": 9289400
    },
    {
      "time": "2026-05-06",
      "open": 32.0099983215332,
      "high": 32.130001068115234,
      "low": 31.329999923706055,
      "close": 31.579999923706055,
      "volume": 12802200
    },
    {
      "time": "2026-05-07",
      "open": 31.1299991607666,
      "high": 31.549999237060547,
      "low": 30.8799991607666,
      "close": 31.520000457763672,
      "volume": 12182100
    },
    {
      "time": "2026-05-08",
      "open": 31.540000915527344,
      "high": 31.790000915527344,
      "low": 31.229999542236328,
      "close": 31.40999984741211,
      "volume": 8886400
    },
    {
      "time": "2026-05-11",
      "open": 31.65999984741211,
      "high": 32.349998474121094,
      "low": 31.510000228881836,
      "close": 32.25,
      "volume": 9001400
    },
    {
      "time": "2026-05-12",
      "open": 32.540000915527344,
      "high": 32.70000076293945,
      "low": 32.220001220703125,
      "close": 32.45000076293945,
      "volume": 9276500
    },
    {
      "time": "2026-05-13",
      "open": 32.5099983215332,
      "high": 32.869998931884766,
      "low": 32.18000030517578,
      "close": 32.810001373291016,
      "volume": 8680000
    },
    {
      "time": "2026-05-14",
      "open": 32.84000015258789,
      "high": 33.47999954223633,
      "low": 32.790000915527344,
      "close": 33.400001525878906,
      "volume": 9252700
    },
    {
      "time": "2026-05-15",
      "open": 33.5099983215332,
      "high": 33.81999969482422,
      "low": 33.279998779296875,
      "close": 33.630001068115234,
      "volume": 11542200
    },
    {
      "time": "2026-05-18",
      "open": 33.689998626708984,
      "high": 33.83000183105469,
      "low": 33.34000015258789,
      "close": 33.779998779296875,
      "volume": 8033900
    },
    {
      "time": "2026-05-19",
      "open": 33.90999984741211,
      "high": 34.810001373291016,
      "low": 33.560001373291016,
      "close": 34.310001373291016,
      "volume": 15848100
    },
    {
      "time": "2026-05-20",
      "open": 34.310001373291016,
      "high": 34.63999938964844,
      "low": 33.56999969482422,
      "close": 33.59000015258789,
      "volume": 8681300
    },
    {
      "time": "2026-05-21",
      "open": 33.68000030517578,
      "high": 33.83000183105469,
      "low": 33.380001068115234,
      "close": 33.5,
      "volume": 10482900
    },
    {
      "time": "2026-05-22",
      "open": 33.52000045776367,
      "high": 33.88999938964844,
      "low": 33.349998474121094,
      "close": 33.790000915527344,
      "volume": 6676500
    },
    {
      "time": "2026-05-26",
      "open": 33.630001068115234,
      "high": 33.689998626708984,
      "low": 32.849998474121094,
      "close": 32.869998931884766,
      "volume": 8509300
    },
    {
      "time": "2026-05-27",
      "open": 32.58000183105469,
      "high": 32.689998626708984,
      "low": 32.119998931884766,
      "close": 32.220001220703125,
      "volume": 8857200
    },
    {
      "time": "2026-05-28",
      "open": 32.400001525878906,
      "high": 32.439998626708984,
      "low": 31.860000610351562,
      "close": 31.90999984741211,
      "volume": 7505700
    },
    {
      "time": "2026-05-29",
      "open": 31.760000228881836,
      "high": 31.790000915527344,
      "low": 31.059999465942383,
      "close": 31.079999923706055,
      "volume": 20880100
    },
    {
      "time": "2026-06-01",
      "open": 31.059999465942383,
      "high": 31.350000381469727,
      "low": 30.81999969482422,
      "close": 30.850000381469727,
      "volume": 7738100
    },
    {
      "time": "2026-06-02",
      "open": 30.850000381469727,
      "high": 31.510000228881836,
      "low": 30.84000015258789,
      "close": 31.440000534057617,
      "volume": 6298300
    },
    {
      "time": "2026-06-03",
      "open": 31.5,
      "high": 31.93000030517578,
      "low": 31.34000015258789,
      "close": 31.3700008392334,
      "volume": 8996900
    },
    {
      "time": "2026-06-04",
      "open": 31.520000457763672,
      "high": 31.760000228881836,
      "low": 31.3700008392334,
      "close": 31.700000762939453,
      "volume": 7273600
    },
    {
      "time": "2026-06-05",
      "open": 31.65999984741211,
      "high": 31.93000030517578,
      "low": 31.549999237060547,
      "close": 31.68000030517578,
      "volume": 6904300
    },
    {
      "time": "2026-06-08",
      "open": 31.56999969482422,
      "high": 31.829999923706055,
      "low": 31.25,
      "close": 31.290000915527344,
      "volume": 9407100
    },
    {
      "time": "2026-06-09",
      "open": 31.350000381469727,
      "high": 31.649999618530273,
      "low": 31.030000686645508,
      "close": 31.34000015258789,
      "volume": 10396000
    },
    {
      "time": "2026-06-10",
      "open": 31.540000915527344,
      "high": 32.02000045776367,
      "low": 31.43000030517578,
      "close": 31.84000015258789,
      "volume": 6742600
    },
    {
      "time": "2026-06-11",
      "open": 32.150001525878906,
      "high": 32.150001525878906,
      "low": 31.34000015258789,
      "close": 31.360000610351562,
      "volume": 6976400
    },
    {
      "time": "2026-06-12",
      "open": 31.360000610351562,
      "high": 32.2400016784668,
      "low": 31.25,
      "close": 31.940000534057617,
      "volume": 8396900
    },
    {
      "time": "2026-06-15",
      "open": 31.100000381469727,
      "high": 31.719999313354492,
      "low": 31,
      "close": 31.459999084472656,
      "volume": 13116300
    },
    {
      "time": "2026-06-16",
      "open": 31.260000228881836,
      "high": 31.700000762939453,
      "low": 31.139999389648438,
      "close": 31.440000534057617,
      "volume": 10212000
    },
    {
      "time": "2026-06-17",
      "open": 31.350000381469727,
      "high": 31.549999237060547,
      "low": 31.1200008392334,
      "close": 31.329999923706055,
      "volume": 10481000
    },
    {
      "time": "2026-06-18",
      "open": 31.09000015258789,
      "high": 31.670000076293945,
      "low": 30.889999389648438,
      "close": 31.59000015258789,
      "volume": 18944300
    },
    {
      "time": "2026-06-22",
      "open": 31.579999923706055,
      "high": 32.29999923706055,
      "low": 31.56999969482422,
      "close": 32.25,
      "volume": 9174900
    },
    {
      "time": "2026-06-23",
      "open": 32.11000061035156,
      "high": 32.56999969482422,
      "low": 31.6200008392334,
      "close": 32.540000915527344,
      "volume": 11621300
    },
    {
      "time": "2026-06-24",
      "open": 32.5,
      "high": 32.66999816894531,
      "low": 32.15999984741211,
      "close": 32.59000015258789,
      "volume": 7952100
    },
    {
      "time": "2026-06-25",
      "open": 32.43000030517578,
      "high": 33.27000045776367,
      "low": 32.33000183105469,
      "close": 33.0099983215332,
      "volume": 9846000
    },
    {
      "time": "2026-06-26",
      "open": 33.15999984741211,
      "high": 33.34000015258789,
      "low": 32.97999954223633,
      "close": 33.189998626708984,
      "volume": 15126700
    },
    {
      "time": "2026-06-29",
      "open": 33.130001068115234,
      "high": 33.29999923706055,
      "low": 32.189998626708984,
      "close": 32.27000045776367,
      "volume": 13111400
    },
    {
      "time": "2026-06-30",
      "open": 32.439998626708984,
      "high": 32.68000030517578,
      "low": 31.920000076293945,
      "close": 31.969999313354492,
      "volume": 20576400
    },
    {
      "time": "2026-07-01",
      "open": 31.850000381469727,
      "high": 32.029998779296875,
      "low": 31.510000228881836,
      "close": 31.719999313354492,
      "volume": 8380400
    },
    {
      "time": "2026-07-02",
      "open": 32.0099983215332,
      "high": 32.119998931884766,
      "low": 31.6299991607666,
      "close": 32.060001373291016,
      "volume": 9482900
    },
    {
      "time": "2026-07-06",
      "open": 32.02000045776367,
      "high": 32.290000915527344,
      "low": 31.649999618530273,
      "close": 31.690000534057617,
      "volume": 7181000
    },
    {
      "time": "2026-07-07",
      "open": 31.989999771118164,
      "high": 32.70000076293945,
      "low": 31.940000534057617,
      "close": 32.4900016784668,
      "volume": 6858300
    },
    {
      "time": "2026-07-08",
      "open": 32.54999923706055,
      "high": 32.77000045776367,
      "low": 32.209999084472656,
      "close": 32.47999954223633,
      "volume": 7284500
    },
    {
      "time": "2026-07-09",
      "open": 32.43000030517578,
      "high": 32.790000915527344,
      "low": 32.349998474121094,
      "close": 32.400001525878906,
      "volume": 7008700
    },
    {
      "time": "2026-07-10",
      "open": 32.369998931884766,
      "high": 32.4900016784668,
      "low": 31.770000457763672,
      "close": 32.119998931884766,
      "volume": 5991200
    },
    {
      "time": "2026-07-13",
      "open": 32.5,
      "high": 32.540000915527344,
      "low": 31.860000610351562,
      "close": 32.2400016784668,
      "volume": 7533700
    },
    {
      "time": "2026-07-14",
      "open": 32.209999084472656,
      "high": 32.599998474121094,
      "low": 32.16999816894531,
      "close": 32.540000915527344,
      "volume": 7359400
    },
    {
      "time": "2026-07-15",
      "open": 32.5,
      "high": 32.650001525878906,
      "low": 32.060001373291016,
      "close": 32.20000076293945,
      "volume": 8509700
    },
    {
      "time": "2026-07-16",
      "open": 32.25,
      "high": 32.779998779296875,
      "low": 32.11000061035156,
      "close": 32.540000915527344,
      "volume": 6410000
    },
    {
      "time": "2026-07-17",
      "open": 32.91999816894531,
      "high": 32.970001220703125,
      "low": 32.130001068115234,
      "close": 32.29999923706055,
      "volume": 8516600
    },
    {
      "time": "2026-07-20",
      "open": 32.5,
      "high": 33.06999969482422,
      "low": 32.25,
      "close": 32.58000183105469,
      "volume": 8654500
    },
    {
      "time": "2026-07-21",
      "open": 32.91999816894531,
      "high": 32.91999816894531,
      "low": 32.04999923706055,
      "close": 32.380001068115234,
      "volume": 9633500
    },
    {
      "time": "2026-07-22",
      "open": 32.689998626708984,
      "high": 32.7400016784668,
      "low": 32.29999923706055,
      "close": 32.4900016784668,
      "volume": 9855400
    },
    {
      "time": "2026-07-23",
      "open": 33,
      "high": 33.2599983215332,
      "low": 32.02000045776367,
      "close": 32.77000045776367,
      "volume": 20251500
    },
    {
      "time": "2026-07-24",
      "open": 32.91999816894531,
      "high": 33.2599983215332,
      "low": 32.599998474121094,
      "close": 32.86000061035156,
      "volume": 7706357
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.27539981842041
    },
    {
      "time": "2025-10-06",
      "value": 27.286199836730958
    },
    {
      "time": "2025-10-07",
      "value": 27.30219985961914
    },
    {
      "time": "2025-10-08",
      "value": 27.30739986419678
    },
    {
      "time": "2025-10-09",
      "value": 27.297599868774412
    },
    {
      "time": "2025-10-10",
      "value": 27.278399887084962
    },
    {
      "time": "2025-10-13",
      "value": 27.263199882507323
    },
    {
      "time": "2025-10-14",
      "value": 27.24379985809326
    },
    {
      "time": "2025-10-15",
      "value": 27.235199851989748
    },
    {
      "time": "2025-10-16",
      "value": 27.2443998336792
    },
    {
      "time": "2025-10-17",
      "value": 27.256799812316896
    },
    {
      "time": "2025-10-20",
      "value": 27.2693998336792
    },
    {
      "time": "2025-10-21",
      "value": 27.28159984588623
    },
    {
      "time": "2025-10-22",
      "value": 27.30159984588623
    },
    {
      "time": "2025-10-23",
      "value": 27.289199829101562
    },
    {
      "time": "2025-10-24",
      "value": 27.2693998336792
    },
    {
      "time": "2025-10-27",
      "value": 27.258999824523926
    },
    {
      "time": "2025-10-28",
      "value": 27.25599983215332
    },
    {
      "time": "2025-10-29",
      "value": 27.24599983215332
    },
    {
      "time": "2025-10-30",
      "value": 27.236199836730957
    },
    {
      "time": "2025-10-31",
      "value": 27.223599853515626
    },
    {
      "time": "2025-11-03",
      "value": 27.211199836730955
    },
    {
      "time": "2025-11-04",
      "value": 27.19839984893799
    },
    {
      "time": "2025-11-05",
      "value": 27.184399833679198
    },
    {
      "time": "2025-11-06",
      "value": 27.170199851989747
    },
    {
      "time": "2025-11-07",
      "value": 27.16099983215332
    },
    {
      "time": "2025-11-10",
      "value": 27.162599830627443
    },
    {
      "time": "2025-11-11",
      "value": 27.166599845886232
    },
    {
      "time": "2025-11-12",
      "value": 27.17219985961914
    },
    {
      "time": "2025-11-13",
      "value": 27.175799865722656
    },
    {
      "time": "2025-11-14",
      "value": 27.192399864196776
    },
    {
      "time": "2025-11-17",
      "value": 27.205599861145018
    },
    {
      "time": "2025-11-18",
      "value": 27.21459987640381
    },
    {
      "time": "2025-11-19",
      "value": 27.20339988708496
    },
    {
      "time": "2025-11-20",
      "value": 27.186399879455568
    },
    {
      "time": "2025-11-21",
      "value": 27.17439987182617
    },
    {
      "time": "2025-11-24",
      "value": 27.163599853515624
    },
    {
      "time": "2025-11-25",
      "value": 27.149799880981444
    },
    {
      "time": "2025-11-26",
      "value": 27.13739990234375
    },
    {
      "time": "2025-11-28",
      "value": 27.130399894714355
    },
    {
      "time": "2025-12-01",
      "value": 27.127799911499025
    },
    {
      "time": "2025-12-02",
      "value": 27.121199913024903
    },
    {
      "time": "2025-12-03",
      "value": 27.11519992828369
    },
    {
      "time": "2025-12-04",
      "value": 27.115599937438965
    },
    {
      "time": "2025-12-05",
      "value": 27.11239994049072
    },
    {
      "time": "2025-12-08",
      "value": 27.093999977111817
    },
    {
      "time": "2025-12-09",
      "value": 27.072999954223633
    },
    {
      "time": "2025-12-10",
      "value": 27.038599967956543
    },
    {
      "time": "2025-12-11",
      "value": 27.008999977111817
    },
    {
      "time": "2025-12-12",
      "value": 26.979199981689455
    },
    {
      "time": "2025-12-15",
      "value": 26.94439998626709
    },
    {
      "time": "2025-12-16",
      "value": 26.912399978637694
    },
    {
      "time": "2025-12-17",
      "value": 26.885199966430665
    },
    {
      "time": "2025-12-18",
      "value": 26.849199981689452
    },
    {
      "time": "2025-12-19",
      "value": 26.828599967956542
    },
    {
      "time": "2025-12-22",
      "value": 26.824399948120117
    },
    {
      "time": "2025-12-23",
      "value": 26.82319995880127
    },
    {
      "time": "2025-12-24",
      "value": 26.820799980163574
    },
    {
      "time": "2025-12-26",
      "value": 26.812399978637696
    },
    {
      "time": "2025-12-29",
      "value": 26.815799980163575
    },
    {
      "time": "2025-12-30",
      "value": 26.819799995422365
    },
    {
      "time": "2025-12-31",
      "value": 26.819199981689454
    },
    {
      "time": "2026-01-02",
      "value": 26.823399963378908
    },
    {
      "time": "2026-01-05",
      "value": 26.830199966430666
    },
    {
      "time": "2026-01-06",
      "value": 26.841599960327148
    },
    {
      "time": "2026-01-07",
      "value": 26.864399948120116
    },
    {
      "time": "2026-01-08",
      "value": 26.886799964904785
    },
    {
      "time": "2026-01-09",
      "value": 26.90759998321533
    },
    {
      "time": "2026-01-12",
      "value": 26.927999992370605
    },
    {
      "time": "2026-01-13",
      "value": 26.953999977111817
    },
    {
      "time": "2026-01-14",
      "value": 26.980799980163575
    },
    {
      "time": "2026-01-15",
      "value": 27.007399978637697
    },
    {
      "time": "2026-01-16",
      "value": 27.04979995727539
    },
    {
      "time": "2026-01-20",
      "value": 27.090599937438967
    },
    {
      "time": "2026-01-21",
      "value": 27.139799919128418
    },
    {
      "time": "2026-01-22",
      "value": 27.20259994506836
    },
    {
      "time": "2026-01-23",
      "value": 27.252799949645997
    },
    {
      "time": "2026-01-26",
      "value": 27.300799942016603
    },
    {
      "time": "2026-01-27",
      "value": 27.352399940490724
    },
    {
      "time": "2026-01-28",
      "value": 27.415999946594237
    },
    {
      "time": "2026-01-29",
      "value": 27.47239994049072
    },
    {
      "time": "2026-01-30",
      "value": 27.539399948120117
    },
    {
      "time": "2026-02-02",
      "value": 27.58979995727539
    },
    {
      "time": "2026-02-03",
      "value": 27.65979995727539
    },
    {
      "time": "2026-02-04",
      "value": 27.72659996032715
    },
    {
      "time": "2026-02-05",
      "value": 27.793599967956542
    },
    {
      "time": "2026-02-06",
      "value": 27.867199974060057
    },
    {
      "time": "2026-02-09",
      "value": 27.95659996032715
    },
    {
      "time": "2026-02-10",
      "value": 28.037799949645997
    },
    {
      "time": "2026-02-11",
      "value": 28.1203999710083
    },
    {
      "time": "2026-02-12",
      "value": 28.208399963378906
    },
    {
      "time": "2026-02-13",
      "value": 28.317799949645995
    },
    {
      "time": "2026-02-17",
      "value": 28.416999969482422
    },
    {
      "time": "2026-02-18",
      "value": 28.505999984741212
    },
    {
      "time": "2026-02-19",
      "value": 28.601399993896486
    },
    {
      "time": "2026-02-20",
      "value": 28.710199966430665
    },
    {
      "time": "2026-02-23",
      "value": 28.81779998779297
    },
    {
      "time": "2026-02-24",
      "value": 28.93979995727539
    },
    {
      "time": "2026-02-25",
      "value": 29.058799972534178
    },
    {
      "time": "2026-02-26",
      "value": 29.185400009155273
    },
    {
      "time": "2026-02-27",
      "value": 29.316400032043457
    },
    {
      "time": "2026-03-02",
      "value": 29.467600021362305
    },
    {
      "time": "2026-03-03",
      "value": 29.613800010681153
    },
    {
      "time": "2026-03-04",
      "value": 29.7653999710083
    },
    {
      "time": "2026-03-05",
      "value": 29.903399963378906
    },
    {
      "time": "2026-03-06",
      "value": 30.03720001220703
    },
    {
      "time": "2026-03-09",
      "value": 30.15759998321533
    },
    {
      "time": "2026-03-10",
      "value": 30.272999954223632
    },
    {
      "time": "2026-03-11",
      "value": 30.390799980163575
    },
    {
      "time": "2026-03-12",
      "value": 30.510400009155273
    },
    {
      "time": "2026-03-13",
      "value": 30.62659999847412
    },
    {
      "time": "2026-03-16",
      "value": 30.743000030517578
    },
    {
      "time": "2026-03-17",
      "value": 30.854200057983398
    },
    {
      "time": "2026-03-18",
      "value": 30.948400077819823
    },
    {
      "time": "2026-03-19",
      "value": 31.08080005645752
    },
    {
      "time": "2026-03-20",
      "value": 31.197600059509277
    },
    {
      "time": "2026-03-23",
      "value": 31.326400032043455
    },
    {
      "time": "2026-03-24",
      "value": 31.462600021362306
    },
    {
      "time": "2026-03-25",
      "value": 31.60380001068115
    },
    {
      "time": "2026-03-26",
      "value": 31.737600021362304
    },
    {
      "time": "2026-03-27",
      "value": 31.86759998321533
    },
    {
      "time": "2026-03-30",
      "value": 31.992400016784668
    },
    {
      "time": "2026-03-31",
      "value": 32.103800010681155
    },
    {
      "time": "2026-04-01",
      "value": 32.202200050354
    },
    {
      "time": "2026-04-02",
      "value": 32.29000007629394
    },
    {
      "time": "2026-04-06",
      "value": 32.36000003814697
    },
    {
      "time": "2026-04-07",
      "value": 32.434600028991696
    },
    {
      "time": "2026-04-08",
      "value": 32.507000007629394
    },
    {
      "time": "2026-04-09",
      "value": 32.574600028991696
    },
    {
      "time": "2026-04-10",
      "value": 32.62680004119873
    },
    {
      "time": "2026-04-13",
      "value": 32.66340003967285
    },
    {
      "time": "2026-04-14",
      "value": 32.686600036621094
    },
    {
      "time": "2026-04-15",
      "value": 32.72840003967285
    },
    {
      "time": "2026-04-16",
      "value": 32.757800064086915
    },
    {
      "time": "2026-04-17",
      "value": 32.797000083923336
    },
    {
      "time": "2026-04-20",
      "value": 32.82920009613037
    },
    {
      "time": "2026-04-21",
      "value": 32.85060009002686
    },
    {
      "time": "2026-04-22",
      "value": 32.86700008392334
    },
    {
      "time": "2026-04-23",
      "value": 32.88140007019043
    },
    {
      "time": "2026-04-24",
      "value": 32.887200050354004
    },
    {
      "time": "2026-04-27",
      "value": 32.87240005493164
    },
    {
      "time": "2026-04-28",
      "value": 32.861800079345706
    },
    {
      "time": "2026-04-29",
      "value": 32.856000061035154
    },
    {
      "time": "2026-04-30",
      "value": 32.86760002136231
    },
    {
      "time": "2026-05-01",
      "value": 32.86739997863769
    },
    {
      "time": "2026-05-04",
      "value": 32.86220001220703
    },
    {
      "time": "2026-05-05",
      "value": 32.85400001525879
    },
    {
      "time": "2026-05-06",
      "value": 32.83180004119873
    },
    {
      "time": "2026-05-07",
      "value": 32.80680004119873
    },
    {
      "time": "2026-05-08",
      "value": 32.77380001068115
    },
    {
      "time": "2026-05-11",
      "value": 32.753400001525875
    },
    {
      "time": "2026-05-12",
      "value": 32.7246000289917
    },
    {
      "time": "2026-05-13",
      "value": 32.701600074768066
    },
    {
      "time": "2026-05-14",
      "value": 32.69120014190674
    },
    {
      "time": "2026-05-15",
      "value": 32.69600017547607
    },
    {
      "time": "2026-05-18",
      "value": 32.70000011444092
    },
    {
      "time": "2026-05-19",
      "value": 32.72020015716553
    },
    {
      "time": "2026-05-20",
      "value": 32.73280017852783
    },
    {
      "time": "2026-05-21",
      "value": 32.74120014190674
    },
    {
      "time": "2026-05-22",
      "value": 32.74980014801025
    },
    {
      "time": "2026-05-26",
      "value": 32.73940013885498
    },
    {
      "time": "2026-05-27",
      "value": 32.717600135803224
    },
    {
      "time": "2026-05-28",
      "value": 32.69040012359619
    },
    {
      "time": "2026-05-29",
      "value": 32.65980010986328
    },
    {
      "time": "2026-06-01",
      "value": 32.608000144958496
    },
    {
      "time": "2026-06-02",
      "value": 32.58000015258789
    },
    {
      "time": "2026-06-03",
      "value": 32.53320018768311
    },
    {
      "time": "2026-06-04",
      "value": 32.48860019683838
    },
    {
      "time": "2026-06-05",
      "value": 32.44260021209717
    },
    {
      "time": "2026-06-08",
      "value": 32.38700023651123
    },
    {
      "time": "2026-06-09",
      "value": 32.33320026397705
    },
    {
      "time": "2026-06-10",
      "value": 32.29700023651123
    },
    {
      "time": "2026-06-11",
      "value": 32.25360027313232
    },
    {
      "time": "2026-06-12",
      "value": 32.234800262451174
    },
    {
      "time": "2026-06-15",
      "value": 32.204600219726565
    },
    {
      "time": "2026-06-16",
      "value": 32.16960025787353
    },
    {
      "time": "2026-06-17",
      "value": 32.13020027160645
    },
    {
      "time": "2026-06-18",
      "value": 32.10280029296875
    },
    {
      "time": "2026-06-22",
      "value": 32.088400268554686
    },
    {
      "time": "2026-06-23",
      "value": 32.08560028076172
    },
    {
      "time": "2026-06-24",
      "value": 32.096000289916994
    },
    {
      "time": "2026-06-25",
      "value": 32.123200263977054
    },
    {
      "time": "2026-06-26",
      "value": 32.15300022125244
    },
    {
      "time": "2026-06-29",
      "value": 32.16260021209717
    },
    {
      "time": "2026-06-30",
      "value": 32.16160018920898
    },
    {
      "time": "2026-07-01",
      "value": 32.15720016479492
    },
    {
      "time": "2026-07-02",
      "value": 32.167000198364256
    },
    {
      "time": "2026-07-06",
      "value": 32.164600219726566
    },
    {
      "time": "2026-07-07",
      "value": 32.179800262451174
    },
    {
      "time": "2026-07-08",
      "value": 32.19460025787353
    },
    {
      "time": "2026-07-09",
      "value": 32.22360027313233
    },
    {
      "time": "2026-07-10",
      "value": 32.23020023345947
    },
    {
      "time": "2026-07-13",
      "value": 32.23820026397705
    },
    {
      "time": "2026-07-14",
      "value": 32.231600303649905
    },
    {
      "time": "2026-07-15",
      "value": 32.225000343322755
    },
    {
      "time": "2026-07-16",
      "value": 32.22640033721924
    },
    {
      "time": "2026-07-17",
      "value": 32.2266003036499
    },
    {
      "time": "2026-07-20",
      "value": 32.24660034179688
    },
    {
      "time": "2026-07-21",
      "value": 32.263800354003905
    },
    {
      "time": "2026-07-22",
      "value": 32.285400390625
    },
    {
      "time": "2026-07-23",
      "value": 32.295800399780276
    },
    {
      "time": "2026-07-24",
      "value": 32.30400039672852
    }
  ],
  "analysis": null
}