{
  "ok": true,
  "cached": false,
  "ticker": "PFE",
  "price": 27.735,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-13",
      "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": "James French Hill",
      "slug": "james-french-hill",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-31",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Carol Devine Miller",
      "slug": "carol-devine-miller",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-03-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Michael Rulli",
      "slug": "michael-rulli",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2024-11-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "AZN's Etcamah Fails Late-Stage Study for First-line Breast Cancer",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/azns-etcamah-fails-stage-study-160800290.html",
      "published": "2026-09-14"
    },
    {
      "title": "Pfizer Says Major Headwinds Are Easing as Pipeline, Obesity Plans Take Center Stage",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/a45ee2f7-32e8-3403-9bf9-31b353d408dd/pfizer-says-major-headwinds.html",
      "published": "2026-09-14"
    },
    {
      "title": "4 High-Yield Dividend Stocks Worth Having in Your Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3f6520d6-8346-3819-b550-6a943f17bf7a/4-high-yield-dividend-stocks.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can Pfizer Overcome Its COVID and Patent Cliff Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/pfizer-overcome-covid-patent-cliff-133700992.html",
      "published": "2026-09-14"
    },
    {
      "title": "Pfizer’s 6% Yield Masks a Fragile Dividend Story",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/68adf9f5-24ee-38ee-bc90-55104759644f/pfizer%E2%80%99s-6%25-yield-masks-a.html",
      "published": "2026-09-14"
    },
    {
      "title": "Big Pharma Is Pouring Billions Into China’s Biotechs",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/3a26358a-347c-325e-a9d3-4ccf1e558e78/big-pharma-is-pouring.html",
      "published": "2026-09-14"
    },
    {
      "title": "AstraZeneca Breast-Cancer Drug Misses Goal in Late-Stage Trial",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/3cb57a55-a85b-3cdc-baaf-feb042ecc6f7/astrazeneca-breast-cancer.html",
      "published": "2026-09-14"
    },
    {
      "title": "Pfizer Makes an Unusual Enemy in $2 Billion Fight Over Unwanted Covid-19 Vaccines",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/6c9b2ef6-b8e5-3c36-99c7-ff6ef0357e2a/pfizer-makes-an-unusual-enemy.html",
      "published": "2026-09-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 23.989999771118164,
      "high": 24.1200008392334,
      "low": 23.68000030517578,
      "close": 23.969999313354492,
      "volume": 50760200
    },
    {
      "time": "2025-09-16",
      "open": 23.959999084472656,
      "high": 24.219999313354492,
      "low": 23.8700008392334,
      "close": 23.899999618530273,
      "volume": 57010800
    },
    {
      "time": "2025-09-17",
      "open": 23.979999542236328,
      "high": 24.389999389648438,
      "low": 23.899999618530273,
      "close": 24.049999237060547,
      "volume": 46351600
    },
    {
      "time": "2025-09-18",
      "open": 24.049999237060547,
      "high": 24.239999771118164,
      "low": 23.959999084472656,
      "close": 24.149999618530273,
      "volume": 34419000
    },
    {
      "time": "2025-09-19",
      "open": 24.25,
      "high": 24.25,
      "low": 23.81999969482422,
      "close": 24.030000686645508,
      "volume": 86577600
    },
    {
      "time": "2025-09-22",
      "open": 24.280000686645508,
      "high": 24.799999237060547,
      "low": 24.030000686645508,
      "close": 24.040000915527344,
      "volume": 67863300
    },
    {
      "time": "2025-09-23",
      "open": 24.100000381469727,
      "high": 24.360000610351562,
      "low": 24.049999237060547,
      "close": 24.1299991607666,
      "volume": 38955200
    },
    {
      "time": "2025-09-24",
      "open": 24.170000076293945,
      "high": 24.18000030517578,
      "low": 23.979999542236328,
      "close": 24.09000015258789,
      "volume": 39669400
    },
    {
      "time": "2025-09-25",
      "open": 24.09000015258789,
      "high": 24.149999618530273,
      "low": 23.579999923706055,
      "close": 23.600000381469727,
      "volume": 56738300
    },
    {
      "time": "2025-09-26",
      "open": 23.729999542236328,
      "high": 23.809999465942383,
      "low": 23.610000610351562,
      "close": 23.760000228881836,
      "volume": 33374500
    },
    {
      "time": "2025-09-29",
      "open": 23.790000915527344,
      "high": 23.860000610351562,
      "low": 23.639999389648438,
      "close": 23.850000381469727,
      "volume": 39184300
    },
    {
      "time": "2025-09-30",
      "open": 23.850000381469727,
      "high": 25.6299991607666,
      "low": 23.809999465942383,
      "close": 25.479999542236328,
      "volume": 164867300
    },
    {
      "time": "2025-10-01",
      "open": 25.969999313354492,
      "high": 27.450000762939453,
      "low": 25.579999923706055,
      "close": 27.209999084472656,
      "volume": 150879900
    },
    {
      "time": "2025-10-02",
      "open": 26.93000030517578,
      "high": 27.170000076293945,
      "low": 26.6200008392334,
      "close": 27.079999923706055,
      "volume": 69684100
    },
    {
      "time": "2025-10-03",
      "open": 27.200000762939453,
      "high": 27.690000534057617,
      "low": 27.040000915527344,
      "close": 27.3700008392334,
      "volume": 70524000
    },
    {
      "time": "2025-10-06",
      "open": 27.270000457763672,
      "high": 27.360000610351562,
      "low": 26.389999389648438,
      "close": 26.43000030517578,
      "volume": 62945600
    },
    {
      "time": "2025-10-07",
      "open": 26.420000076293945,
      "high": 26.579999923706055,
      "low": 26.049999237060547,
      "close": 26.270000457763672,
      "volume": 47744200
    },
    {
      "time": "2025-10-08",
      "open": 26.420000076293945,
      "high": 26.5,
      "low": 25.6299991607666,
      "close": 25.68000030517578,
      "volume": 48693300
    },
    {
      "time": "2025-10-09",
      "open": 25.780000686645508,
      "high": 25.899999618530273,
      "low": 25.209999084472656,
      "close": 25.239999771118164,
      "volume": 47278700
    },
    {
      "time": "2025-10-10",
      "open": 25.260000228881836,
      "high": 25.420000076293945,
      "low": 24.6200008392334,
      "close": 24.780000686645508,
      "volume": 64963900
    },
    {
      "time": "2025-10-13",
      "open": 24.84000015258789,
      "high": 24.950000762939453,
      "low": 24.610000610351562,
      "close": 24.729999542236328,
      "volume": 45356600
    },
    {
      "time": "2025-10-14",
      "open": 24.649999618530273,
      "high": 24.790000915527344,
      "low": 24.479999542236328,
      "close": 24.520000457763672,
      "volume": 42277000
    },
    {
      "time": "2025-10-15",
      "open": 24.489999771118164,
      "high": 24.579999923706055,
      "low": 24.209999084472656,
      "close": 24.389999389648438,
      "volume": 47729800
    },
    {
      "time": "2025-10-16",
      "open": 24.440000534057617,
      "high": 24.610000610351562,
      "low": 24.209999084472656,
      "close": 24.229999542236328,
      "volume": 44390000
    },
    {
      "time": "2025-10-17",
      "open": 24.200000762939453,
      "high": 24.530000686645508,
      "low": 24.15999984741211,
      "close": 24.510000228881836,
      "volume": 40101900
    },
    {
      "time": "2025-10-20",
      "open": 24.56999969482422,
      "high": 24.729999542236328,
      "low": 24.510000228881836,
      "close": 24.690000534057617,
      "volume": 35856800
    },
    {
      "time": "2025-10-21",
      "open": 24.719999313354492,
      "high": 24.959999084472656,
      "low": 24.600000381469727,
      "close": 24.850000381469727,
      "volume": 40726900
    },
    {
      "time": "2025-10-22",
      "open": 24.790000915527344,
      "high": 24.93000030517578,
      "low": 24.6200008392334,
      "close": 24.719999313354492,
      "volume": 48662900
    },
    {
      "time": "2025-10-23",
      "open": 24.760000228881836,
      "high": 24.780000686645508,
      "low": 24.510000228881836,
      "close": 24.670000076293945,
      "volume": 34219900
    },
    {
      "time": "2025-10-24",
      "open": 24.700000762939453,
      "high": 24.829999923706055,
      "low": 24.68000030517578,
      "close": 24.760000228881836,
      "volume": 27429200
    },
    {
      "time": "2025-10-27",
      "open": 24.739999771118164,
      "high": 24.799999237060547,
      "low": 24.6299991607666,
      "close": 24.770000457763672,
      "volume": 34974900
    },
    {
      "time": "2025-10-28",
      "open": 24.780000686645508,
      "high": 24.780000686645508,
      "low": 24.3799991607666,
      "close": 24.5,
      "volume": 50152400
    },
    {
      "time": "2025-10-29",
      "open": 24.530000686645508,
      "high": 24.6299991607666,
      "low": 24.229999542236328,
      "close": 24.290000915527344,
      "volume": 65438400
    },
    {
      "time": "2025-10-30",
      "open": 24.309999465942383,
      "high": 24.700000762939453,
      "low": 24.149999618530273,
      "close": 24.290000915527344,
      "volume": 157478000
    },
    {
      "time": "2025-10-31",
      "open": 24.280000686645508,
      "high": 24.729999542236328,
      "low": 24.15999984741211,
      "close": 24.649999618530273,
      "volume": 132697400
    },
    {
      "time": "2025-11-03",
      "open": 24.59000015258789,
      "high": 24.75,
      "low": 24.40999984741211,
      "close": 24.65999984741211,
      "volume": 140871300
    },
    {
      "time": "2025-11-04",
      "open": 24.389999389648438,
      "high": 25.200000762939453,
      "low": 24.200000762939453,
      "close": 24.299999237060547,
      "volume": 166162000
    },
    {
      "time": "2025-11-05",
      "open": 24.3799991607666,
      "high": 24.670000076293945,
      "low": 24.15999984741211,
      "close": 24.610000610351562,
      "volume": 107240900
    },
    {
      "time": "2025-11-06",
      "open": 24.75,
      "high": 25.1299991607666,
      "low": 24.540000915527344,
      "close": 24.850000381469727,
      "volume": 124137200
    },
    {
      "time": "2025-11-07",
      "open": 24.329999923706055,
      "high": 24.6299991607666,
      "low": 24.110000610351562,
      "close": 24.43000030517578,
      "volume": 117794500
    },
    {
      "time": "2025-11-10",
      "open": 24.65999984741211,
      "high": 24.889999389648438,
      "low": 23.90999984741211,
      "close": 24.389999389648438,
      "volume": 148958600
    },
    {
      "time": "2025-11-11",
      "open": 24.489999771118164,
      "high": 25.510000228881836,
      "low": 24.440000534057617,
      "close": 25.510000228881836,
      "volume": 139673800
    },
    {
      "time": "2025-11-12",
      "open": 25.399999618530273,
      "high": 25.950000762939453,
      "low": 25.25,
      "close": 25.8700008392334,
      "volume": 96008000
    },
    {
      "time": "2025-11-13",
      "open": 25.940000534057617,
      "high": 26.479999542236328,
      "low": 25.670000076293945,
      "close": 25.790000915527344,
      "volume": 123083100
    },
    {
      "time": "2025-11-14",
      "open": 25.670000076293945,
      "high": 25.770000457763672,
      "low": 24.969999313354492,
      "close": 25.059999465942383,
      "volume": 96507600
    },
    {
      "time": "2025-11-17",
      "open": 25.110000610351562,
      "high": 25.56999969482422,
      "low": 24.950000762939453,
      "close": 25.079999923706055,
      "volume": 88042200
    },
    {
      "time": "2025-11-18",
      "open": 25.049999237060547,
      "high": 25.510000228881836,
      "low": 24.979999542236328,
      "close": 25.450000762939453,
      "volume": 66511800
    },
    {
      "time": "2025-11-19",
      "open": 25.350000381469727,
      "high": 25.5,
      "low": 24.719999313354492,
      "close": 24.8799991607666,
      "volume": 62000200
    },
    {
      "time": "2025-11-20",
      "open": 24.889999389648438,
      "high": 25,
      "low": 24.280000686645508,
      "close": 24.399999618530273,
      "volume": 51983200
    },
    {
      "time": "2025-11-21",
      "open": 24.59000015258789,
      "high": 25.520000457763672,
      "low": 24.59000015258789,
      "close": 25.040000915527344,
      "volume": 73079400
    },
    {
      "time": "2025-11-24",
      "open": 25.110000610351562,
      "high": 25.469999313354492,
      "low": 25.049999237060547,
      "close": 25.219999313354492,
      "volume": 63074900
    },
    {
      "time": "2025-11-25",
      "open": 25.3700008392334,
      "high": 25.969999313354492,
      "low": 25.360000610351562,
      "close": 25.719999313354492,
      "volume": 39130300
    },
    {
      "time": "2025-11-26",
      "open": 25.700000762939453,
      "high": 25.809999465942383,
      "low": 25.579999923706055,
      "close": 25.709999084472656,
      "volume": 33461000
    },
    {
      "time": "2025-11-28",
      "open": 25.850000381469727,
      "high": 25.860000610351562,
      "low": 25.65999984741211,
      "close": 25.739999771118164,
      "volume": 22627600
    },
    {
      "time": "2025-12-01",
      "open": 25.760000228881836,
      "high": 25.940000534057617,
      "low": 25.229999542236328,
      "close": 25.270000457763672,
      "volume": 53198600
    },
    {
      "time": "2025-12-02",
      "open": 25.31999969482422,
      "high": 25.31999969482422,
      "low": 25.040000915527344,
      "close": 25.149999618530273,
      "volume": 43827000
    },
    {
      "time": "2025-12-03",
      "open": 25.31999969482422,
      "high": 25.889999389648438,
      "low": 25.299999237060547,
      "close": 25.56999969482422,
      "volume": 56121200
    },
    {
      "time": "2025-12-04",
      "open": 25.6299991607666,
      "high": 25.739999771118164,
      "low": 25.350000381469727,
      "close": 25.700000762939453,
      "volume": 35454000
    },
    {
      "time": "2025-12-05",
      "open": 25.770000457763672,
      "high": 26.1200008392334,
      "low": 25.639999389648438,
      "close": 26.030000686645508,
      "volume": 47443700
    },
    {
      "time": "2025-12-08",
      "open": 26.040000915527344,
      "high": 26.190000534057617,
      "low": 25.760000228881836,
      "close": 25.770000457763672,
      "volume": 45209300
    },
    {
      "time": "2025-12-09",
      "open": 26,
      "high": 26.1299991607666,
      "low": 25.1299991607666,
      "close": 25.329999923706055,
      "volume": 43483800
    },
    {
      "time": "2025-12-10",
      "open": 25.489999771118164,
      "high": 25.790000915527344,
      "low": 25.219999313354492,
      "close": 25.780000686645508,
      "volume": 43635400
    },
    {
      "time": "2025-12-11",
      "open": 25.799999237060547,
      "high": 26.040000915527344,
      "low": 25.610000610351562,
      "close": 25.799999237060547,
      "volume": 35570200
    },
    {
      "time": "2025-12-12",
      "open": 25.84000015258789,
      "high": 26.040000915527344,
      "low": 25.719999313354492,
      "close": 25.850000381469727,
      "volume": 51599700
    },
    {
      "time": "2025-12-15",
      "open": 25.81999969482422,
      "high": 26.649999618530273,
      "low": 25.809999465942383,
      "close": 26.43000030517578,
      "volume": 60360000
    },
    {
      "time": "2025-12-16",
      "open": 26.440000534057617,
      "high": 26.510000228881836,
      "low": 24.920000076293945,
      "close": 25.530000686645508,
      "volume": 111695500
    },
    {
      "time": "2025-12-17",
      "open": 25.399999618530273,
      "high": 25.489999771118164,
      "low": 25.030000686645508,
      "close": 25.040000915527344,
      "volume": 61255300
    },
    {
      "time": "2025-12-18",
      "open": 25.010000228881836,
      "high": 25.229999542236328,
      "low": 24.979999542236328,
      "close": 25.040000915527344,
      "volume": 47062500
    },
    {
      "time": "2025-12-19",
      "open": 25.010000228881836,
      "high": 25.520000457763672,
      "low": 24.979999542236328,
      "close": 25.190000534057617,
      "volume": 87590000
    },
    {
      "time": "2025-12-22",
      "open": 25.200000762939453,
      "high": 25.399999618530273,
      "low": 25.1299991607666,
      "close": 25.209999084472656,
      "volume": 38758900
    },
    {
      "time": "2025-12-23",
      "open": 25.260000228881836,
      "high": 25.34000015258789,
      "low": 24.829999923706055,
      "close": 24.8799991607666,
      "volume": 43692900
    },
    {
      "time": "2025-12-24",
      "open": 24.920000076293945,
      "high": 25.139999389648438,
      "low": 24.90999984741211,
      "close": 25.030000686645508,
      "volume": 19328500
    },
    {
      "time": "2025-12-26",
      "open": 25.020000457763672,
      "high": 25.110000610351562,
      "low": 24.920000076293945,
      "close": 25.09000015258789,
      "volume": 21617800
    },
    {
      "time": "2025-12-29",
      "open": 25.049999237060547,
      "high": 25.200000762939453,
      "low": 24.969999313354492,
      "close": 25,
      "volume": 33067700
    },
    {
      "time": "2025-12-30",
      "open": 25.010000228881836,
      "high": 25.049999237060547,
      "low": 24.920000076293945,
      "close": 24.989999771118164,
      "volume": 28821700
    },
    {
      "time": "2025-12-31",
      "open": 24.969999313354492,
      "high": 25.020000457763672,
      "low": 24.8799991607666,
      "close": 24.899999618530273,
      "volume": 29409200
    },
    {
      "time": "2026-01-02",
      "open": 24.979999542236328,
      "high": 25.299999237060547,
      "low": 24.829999923706055,
      "close": 25.18000030517578,
      "volume": 35976700
    },
    {
      "time": "2026-01-05",
      "open": 25.200000762939453,
      "high": 25.399999618530273,
      "low": 24.950000762939453,
      "close": 25.170000076293945,
      "volume": 52620900
    },
    {
      "time": "2026-01-06",
      "open": 25.190000534057617,
      "high": 26.010000228881836,
      "low": 25.190000534057617,
      "close": 25.43000030517578,
      "volume": 50977300
    },
    {
      "time": "2026-01-07",
      "open": 25.59000015258789,
      "high": 25.809999465942383,
      "low": 25.139999389648438,
      "close": 25.280000686645508,
      "volume": 51395800
    },
    {
      "time": "2026-01-08",
      "open": 25.18000030517578,
      "high": 25.559999465942383,
      "low": 25.1200008392334,
      "close": 25.290000915527344,
      "volume": 42977300
    },
    {
      "time": "2026-01-09",
      "open": 25.34000015258789,
      "high": 25.549999237060547,
      "low": 25.229999542236328,
      "close": 25.479999542236328,
      "volume": 34190200
    },
    {
      "time": "2026-01-12",
      "open": 25.579999923706055,
      "high": 25.770000457763672,
      "low": 25.09000015258789,
      "close": 25.270000457763672,
      "volume": 50256300
    },
    {
      "time": "2026-01-13",
      "open": 25.31999969482422,
      "high": 25.389999389648438,
      "low": 24.969999313354492,
      "close": 25.149999618530273,
      "volume": 47656100
    },
    {
      "time": "2026-01-14",
      "open": 25.229999542236328,
      "high": 25.709999084472656,
      "low": 25.200000762939453,
      "close": 25.579999923706055,
      "volume": 53738100
    },
    {
      "time": "2026-01-15",
      "open": 25.549999237060547,
      "high": 25.889999389648438,
      "low": 25.25,
      "close": 25.889999389648438,
      "volume": 55263200
    },
    {
      "time": "2026-01-16",
      "open": 25.889999389648438,
      "high": 25.889999389648438,
      "low": 25.549999237060547,
      "close": 25.649999618530273,
      "volume": 59470600
    },
    {
      "time": "2026-01-20",
      "open": 25.43000030517578,
      "high": 25.649999618530273,
      "low": 25.09000015258789,
      "close": 25.520000457763672,
      "volume": 55425400
    },
    {
      "time": "2026-01-21",
      "open": 25.469999313354492,
      "high": 25.920000076293945,
      "low": 25.3799991607666,
      "close": 25.889999389648438,
      "volume": 47264100
    },
    {
      "time": "2026-01-22",
      "open": 25.899999618530273,
      "high": 26.309999465942383,
      "low": 25.75,
      "close": 26.100000381469727,
      "volume": 49883900
    },
    {
      "time": "2026-01-23",
      "open": 25.579999923706055,
      "high": 25.690000534057617,
      "low": 25.510000228881836,
      "close": 25.649999618530273,
      "volume": 45402300
    },
    {
      "time": "2026-01-26",
      "open": 25.6299991607666,
      "high": 25.920000076293945,
      "low": 25.600000381469727,
      "close": 25.8799991607666,
      "volume": 41441900
    },
    {
      "time": "2026-01-27",
      "open": 25.940000534057617,
      "high": 26.829999923706055,
      "low": 25.899999618530273,
      "close": 26.5,
      "volume": 75575400
    },
    {
      "time": "2026-01-28",
      "open": 26.270000457763672,
      "high": 26.389999389648438,
      "low": 25.760000228881836,
      "close": 25.860000610351562,
      "volume": 44976700
    },
    {
      "time": "2026-01-29",
      "open": 25.899999618530273,
      "high": 26.229999542236328,
      "low": 25.8799991607666,
      "close": 26.100000381469727,
      "volume": 44373800
    },
    {
      "time": "2026-01-30",
      "open": 26.1299991607666,
      "high": 26.469999313354492,
      "low": 25.899999618530273,
      "close": 26.440000534057617,
      "volume": 51599400
    },
    {
      "time": "2026-02-02",
      "open": 26.420000076293945,
      "high": 26.690000534057617,
      "low": 26.350000381469727,
      "close": 26.65999984741211,
      "volume": 52129500
    },
    {
      "time": "2026-02-03",
      "open": 25.360000610351562,
      "high": 26.110000610351562,
      "low": 25.260000228881836,
      "close": 25.770000457763672,
      "volume": 91964900
    },
    {
      "time": "2026-02-04",
      "open": 25.8799991607666,
      "high": 26.979999542236328,
      "low": 25.860000610351562,
      "close": 26.780000686645508,
      "volume": 83025800
    },
    {
      "time": "2026-02-05",
      "open": 26.760000228881836,
      "high": 27.190000534057617,
      "low": 26.459999084472656,
      "close": 26.489999771118164,
      "volume": 72650700
    },
    {
      "time": "2026-02-06",
      "open": 26.670000076293945,
      "high": 27.3700008392334,
      "low": 26.520000457763672,
      "close": 27.219999313354492,
      "volume": 50691600
    },
    {
      "time": "2026-02-09",
      "open": 27.18000030517578,
      "high": 27.3700008392334,
      "low": 26.790000915527344,
      "close": 27.049999237060547,
      "volume": 49288200
    },
    {
      "time": "2026-02-10",
      "open": 27.18000030517578,
      "high": 27.729999542236328,
      "low": 27.09000015258789,
      "close": 27.610000610351562,
      "volume": 43760600
    },
    {
      "time": "2026-02-11",
      "open": 27.549999237060547,
      "high": 27.940000534057617,
      "low": 27.309999465942383,
      "close": 27.729999542236328,
      "volume": 41699300
    },
    {
      "time": "2026-02-12",
      "open": 27.649999618530273,
      "high": 27.889999389648438,
      "low": 27.40999984741211,
      "close": 27.469999313354492,
      "volume": 58805100
    },
    {
      "time": "2026-02-13",
      "open": 27.600000381469727,
      "high": 27.940000534057617,
      "low": 27.549999237060547,
      "close": 27.579999923706055,
      "volume": 36986700
    },
    {
      "time": "2026-02-17",
      "open": 27.84000015258789,
      "high": 27.8700008392334,
      "low": 27.200000762939453,
      "close": 27.3700008392334,
      "volume": 32119900
    },
    {
      "time": "2026-02-18",
      "open": 27.440000534057617,
      "high": 27.479999542236328,
      "low": 27.209999084472656,
      "close": 27.3700008392334,
      "volume": 24779800
    },
    {
      "time": "2026-02-19",
      "open": 27.3700008392334,
      "high": 27.399999618530273,
      "low": 26.579999923706055,
      "close": 26.860000610351562,
      "volume": 40316800
    },
    {
      "time": "2026-02-20",
      "open": 26.709999084472656,
      "high": 26.780000686645508,
      "low": 26.360000610351562,
      "close": 26.649999618530273,
      "volume": 44786900
    },
    {
      "time": "2026-02-23",
      "open": 26.559999465942383,
      "high": 27.110000610351562,
      "low": 26.5,
      "close": 27.059999465942383,
      "volume": 34166100
    },
    {
      "time": "2026-02-24",
      "open": 27.139999389648438,
      "high": 27.420000076293945,
      "low": 27.079999923706055,
      "close": 27.139999389648438,
      "volume": 34686100
    },
    {
      "time": "2026-02-25",
      "open": 27.059999465942383,
      "high": 27.290000915527344,
      "low": 26.729999542236328,
      "close": 27.09000015258789,
      "volume": 32680300
    },
    {
      "time": "2026-02-26",
      "open": 27.260000228881836,
      "high": 27.270000457763672,
      "low": 26.8700008392334,
      "close": 27.100000381469727,
      "volume": 30508300
    },
    {
      "time": "2026-02-27",
      "open": 27.15999984741211,
      "high": 27.670000076293945,
      "low": 27.09000015258789,
      "close": 27.649999618530273,
      "volume": 41879700
    },
    {
      "time": "2026-03-02",
      "open": 27.56999969482422,
      "high": 27.610000610351562,
      "low": 27.170000076293945,
      "close": 27.260000228881836,
      "volume": 41321700
    },
    {
      "time": "2026-03-03",
      "open": 26.719999313354492,
      "high": 26.950000762939453,
      "low": 26.350000381469727,
      "close": 26.579999923706055,
      "volume": 41486100
    },
    {
      "time": "2026-03-04",
      "open": 26.770000457763672,
      "high": 26.780000686645508,
      "low": 26.350000381469727,
      "close": 26.6200008392334,
      "volume": 30893500
    },
    {
      "time": "2026-03-05",
      "open": 26.389999389648438,
      "high": 26.709999084472656,
      "low": 26.200000762939453,
      "close": 26.610000610351562,
      "volume": 38908600
    },
    {
      "time": "2026-03-06",
      "open": 26.540000915527344,
      "high": 27.1299991607666,
      "low": 26.229999542236328,
      "close": 27.049999237060547,
      "volume": 53181800
    },
    {
      "time": "2026-03-09",
      "open": 26.90999984741211,
      "high": 27.110000610351562,
      "low": 26.360000610351562,
      "close": 26.809999465942383,
      "volume": 42789500
    },
    {
      "time": "2026-03-10",
      "open": 26.81999969482422,
      "high": 27.290000915527344,
      "low": 26.520000457763672,
      "close": 27.15999984741211,
      "volume": 42814600
    },
    {
      "time": "2026-03-11",
      "open": 27.200000762939453,
      "high": 27.40999984741211,
      "low": 27,
      "close": 27.299999237060547,
      "volume": 40560100
    },
    {
      "time": "2026-03-12",
      "open": 27.110000610351562,
      "high": 27.1200008392334,
      "low": 26.6299991607666,
      "close": 26.860000610351562,
      "volume": 38542800
    },
    {
      "time": "2026-03-13",
      "open": 27.020000457763672,
      "high": 27.280000686645508,
      "low": 26.579999923706055,
      "close": 26.579999923706055,
      "volume": 34270800
    },
    {
      "time": "2026-03-16",
      "open": 26.700000762939453,
      "high": 26.889999389648438,
      "low": 26.520000457763672,
      "close": 26.610000610351562,
      "volume": 28551500
    },
    {
      "time": "2026-03-17",
      "open": 26.81999969482422,
      "high": 27.760000228881836,
      "low": 26.81999969482422,
      "close": 27.450000762939453,
      "volume": 60097500
    },
    {
      "time": "2026-03-18",
      "open": 27.139999389648438,
      "high": 27.3799991607666,
      "low": 26.84000015258789,
      "close": 27.31999969482422,
      "volume": 47478300
    },
    {
      "time": "2026-03-19",
      "open": 27.290000915527344,
      "high": 27.729999542236328,
      "low": 27.25,
      "close": 27.40999984741211,
      "volume": 47939600
    },
    {
      "time": "2026-03-20",
      "open": 27.40999984741211,
      "high": 27.549999237060547,
      "low": 26.799999237060547,
      "close": 26.969999313354492,
      "volume": 66805700
    },
    {
      "time": "2026-03-23",
      "open": 27.030000686645508,
      "high": 27.190000534057617,
      "low": 26.6299991607666,
      "close": 26.770000457763672,
      "volume": 42945200
    },
    {
      "time": "2026-03-24",
      "open": 26.600000381469727,
      "high": 27.1299991607666,
      "low": 26.440000534057617,
      "close": 26.959999084472656,
      "volume": 35605300
    },
    {
      "time": "2026-03-25",
      "open": 27.18000030517578,
      "high": 27.530000686645508,
      "low": 27.040000915527344,
      "close": 27.280000686645508,
      "volume": 37603900
    },
    {
      "time": "2026-03-26",
      "open": 27.25,
      "high": 27.809999465942383,
      "low": 27.239999771118164,
      "close": 27.56999969482422,
      "volume": 28835000
    },
    {
      "time": "2026-03-27",
      "open": 27.729999542236328,
      "high": 27.770000457763672,
      "low": 27.020000457763672,
      "close": 27.040000915527344,
      "volume": 29124600
    },
    {
      "time": "2026-03-30",
      "open": 27.420000076293945,
      "high": 27.81999969482422,
      "low": 27.149999618530273,
      "close": 27.770000457763672,
      "volume": 46696000
    },
    {
      "time": "2026-03-31",
      "open": 27.989999771118164,
      "high": 28.309999465942383,
      "low": 27.790000915527344,
      "close": 28.079999923706055,
      "volume": 44841500
    },
    {
      "time": "2026-04-01",
      "open": 28.270000457763672,
      "high": 28.639999389648438,
      "low": 28.040000915527344,
      "close": 28.549999237060547,
      "volume": 44208500
    },
    {
      "time": "2026-04-02",
      "open": 28.5,
      "high": 28.75,
      "low": 28.219999313354492,
      "close": 28.31999969482422,
      "volume": 30920600
    },
    {
      "time": "2026-04-06",
      "open": 28.190000534057617,
      "high": 28.229999542236328,
      "low": 27.809999465942383,
      "close": 27.829999923706055,
      "volume": 25169300
    },
    {
      "time": "2026-04-07",
      "open": 27.65999984741211,
      "high": 27.68000030517578,
      "low": 26.780000686645508,
      "close": 27.100000381469727,
      "volume": 46620500
    },
    {
      "time": "2026-04-08",
      "open": 27.25,
      "high": 27.489999771118164,
      "low": 26.969999313354492,
      "close": 27.469999313354492,
      "volume": 33789100
    },
    {
      "time": "2026-04-09",
      "open": 27.209999084472656,
      "high": 27.5,
      "low": 27.18000030517578,
      "close": 27.219999313354492,
      "volume": 27047600
    },
    {
      "time": "2026-04-10",
      "open": 27.31999969482422,
      "high": 27.360000610351562,
      "low": 26.770000457763672,
      "close": 26.920000076293945,
      "volume": 27882400
    },
    {
      "time": "2026-04-13",
      "open": 26.829999923706055,
      "high": 27.56999969482422,
      "low": 26.68000030517578,
      "close": 27.34000015258789,
      "volume": 44156200
    },
    {
      "time": "2026-04-14",
      "open": 27.200000762939453,
      "high": 27.309999465942383,
      "low": 27.079999923706055,
      "close": 27.110000610351562,
      "volume": 24558900
    },
    {
      "time": "2026-04-15",
      "open": 27.18000030517578,
      "high": 27.360000610351562,
      "low": 26.969999313354492,
      "close": 27.190000534057617,
      "volume": 29648900
    },
    {
      "time": "2026-04-16",
      "open": 27.209999084472656,
      "high": 27.479999542236328,
      "low": 27.149999618530273,
      "close": 27.219999313354492,
      "volume": 21905300
    },
    {
      "time": "2026-04-17",
      "open": 27.329999923706055,
      "high": 27.670000076293945,
      "low": 27.1200008392334,
      "close": 27.559999465942383,
      "volume": 30080400
    },
    {
      "time": "2026-04-20",
      "open": 27.59000015258789,
      "high": 27.850000381469727,
      "low": 27.510000228881836,
      "close": 27.520000457763672,
      "volume": 25023000
    },
    {
      "time": "2026-04-21",
      "open": 27.520000457763672,
      "high": 27.6200008392334,
      "low": 27.200000762939453,
      "close": 27.309999465942383,
      "volume": 29833000
    },
    {
      "time": "2026-04-22",
      "open": 27.350000381469727,
      "high": 27.389999389648438,
      "low": 26.739999771118164,
      "close": 26.799999237060547,
      "volume": 35246800
    },
    {
      "time": "2026-04-23",
      "open": 26.760000228881836,
      "high": 26.829999923706055,
      "low": 26.3799991607666,
      "close": 26.670000076293945,
      "volume": 38718400
    },
    {
      "time": "2026-04-24",
      "open": 26.690000534057617,
      "high": 27.299999237060547,
      "low": 26.579999923706055,
      "close": 27,
      "volume": 42500200
    },
    {
      "time": "2026-04-27",
      "open": 27.059999465942383,
      "high": 27.350000381469727,
      "low": 26.790000915527344,
      "close": 26.790000915527344,
      "volume": 34764200
    },
    {
      "time": "2026-04-28",
      "open": 27.530000686645508,
      "high": 27.579999923706055,
      "low": 26.31999969482422,
      "close": 26.479999542236328,
      "volume": 58079000
    },
    {
      "time": "2026-04-29",
      "open": 26.360000610351562,
      "high": 26.549999237060547,
      "low": 26.200000762939453,
      "close": 26.260000228881836,
      "volume": 29969700
    },
    {
      "time": "2026-04-30",
      "open": 26.389999389648438,
      "high": 26.90999984741211,
      "low": 26.280000686645508,
      "close": 26.700000762939453,
      "volume": 39082900
    },
    {
      "time": "2026-05-01",
      "open": 26.600000381469727,
      "high": 26.610000610351562,
      "low": 26.290000915527344,
      "close": 26.329999923706055,
      "volume": 29318700
    },
    {
      "time": "2026-05-04",
      "open": 26.239999771118164,
      "high": 26.510000228881836,
      "low": 26.149999618530273,
      "close": 26.299999237060547,
      "volume": 34583400
    },
    {
      "time": "2026-05-05",
      "open": 26.59000015258789,
      "high": 26.75,
      "low": 26.010000228881836,
      "close": 26.450000762939453,
      "volume": 57656100
    },
    {
      "time": "2026-05-06",
      "open": 26.559999465942383,
      "high": 26.68000030517578,
      "low": 26.209999084472656,
      "close": 26.530000686645508,
      "volume": 40357100
    },
    {
      "time": "2026-05-07",
      "open": 26.510000228881836,
      "high": 26.719999313354492,
      "low": 26.15999984741211,
      "close": 26.479999542236328,
      "volume": 48346000
    },
    {
      "time": "2026-05-08",
      "open": 26.15999984741211,
      "high": 26.200000762939453,
      "low": 25.600000381469727,
      "close": 25.68000030517578,
      "volume": 38903400
    },
    {
      "time": "2026-05-11",
      "open": 25.790000915527344,
      "high": 26.18000030517578,
      "low": 25.68000030517578,
      "close": 25.809999465942383,
      "volume": 43558000
    },
    {
      "time": "2026-05-12",
      "open": 25.81999969482422,
      "high": 26.09000015258789,
      "low": 25.739999771118164,
      "close": 25.8700008392334,
      "volume": 26819500
    },
    {
      "time": "2026-05-13",
      "open": 25.799999237060547,
      "high": 26.09000015258789,
      "low": 25.639999389648438,
      "close": 25.959999084472656,
      "volume": 39420000
    },
    {
      "time": "2026-05-14",
      "open": 26.06999969482422,
      "high": 26.100000381469727,
      "low": 25.719999313354492,
      "close": 25.75,
      "volume": 24102700
    },
    {
      "time": "2026-05-15",
      "open": 25.75,
      "high": 25.829999923706055,
      "low": 25.239999771118164,
      "close": 25.329999923706055,
      "volume": 37110100
    },
    {
      "time": "2026-05-18",
      "open": 25.31999969482422,
      "high": 25.389999389648438,
      "low": 25.190000534057617,
      "close": 25.329999923706055,
      "volume": 34111300
    },
    {
      "time": "2026-05-19",
      "open": 25.299999237060547,
      "high": 25.959999084472656,
      "low": 25.239999771118164,
      "close": 25.65999984741211,
      "volume": 41036700
    },
    {
      "time": "2026-05-20",
      "open": 25.760000228881836,
      "high": 26.030000686645508,
      "low": 25.670000076293945,
      "close": 25.790000915527344,
      "volume": 35574200
    },
    {
      "time": "2026-05-21",
      "open": 25.770000457763672,
      "high": 25.959999084472656,
      "low": 25.56999969482422,
      "close": 25.950000762939453,
      "volume": 20181500
    },
    {
      "time": "2026-05-22",
      "open": 26,
      "high": 26.149999618530273,
      "low": 25.760000228881836,
      "close": 25.899999618530273,
      "volume": 22320000
    },
    {
      "time": "2026-05-26",
      "open": 25.8700008392334,
      "high": 25.899999618530273,
      "low": 25.65999984741211,
      "close": 25.850000381469727,
      "volume": 29084700
    },
    {
      "time": "2026-05-27",
      "open": 25.850000381469727,
      "high": 26.540000915527344,
      "low": 25.850000381469727,
      "close": 26.209999084472656,
      "volume": 39024700
    },
    {
      "time": "2026-05-28",
      "open": 26.170000076293945,
      "high": 26.280000686645508,
      "low": 26.010000228881836,
      "close": 26.139999389648438,
      "volume": 25651800
    },
    {
      "time": "2026-05-29",
      "open": 26.190000534057617,
      "high": 26.239999771118164,
      "low": 25.93000030517578,
      "close": 26.18000030517578,
      "volume": 48284200
    },
    {
      "time": "2026-06-01",
      "open": 25.899999618530273,
      "high": 25.90999984741211,
      "low": 25.479999542236328,
      "close": 25.6299991607666,
      "volume": 35553600
    },
    {
      "time": "2026-06-02",
      "open": 25.600000381469727,
      "high": 25.700000762939453,
      "low": 25.270000457763672,
      "close": 25.549999237060547,
      "volume": 31295700
    },
    {
      "time": "2026-06-03",
      "open": 25.43000030517578,
      "high": 25.6200008392334,
      "low": 25.290000915527344,
      "close": 25.34000015258789,
      "volume": 30957100
    },
    {
      "time": "2026-06-04",
      "open": 25.670000076293945,
      "high": 26.010000228881836,
      "low": 25.610000610351562,
      "close": 25.690000534057617,
      "volume": 31272000
    },
    {
      "time": "2026-06-05",
      "open": 25.850000381469727,
      "high": 26.209999084472656,
      "low": 25.790000915527344,
      "close": 26.040000915527344,
      "volume": 32218500
    },
    {
      "time": "2026-06-08",
      "open": 25.969999313354492,
      "high": 26.219999313354492,
      "low": 25.600000381469727,
      "close": 25.6200008392334,
      "volume": 42028800
    },
    {
      "time": "2026-06-09",
      "open": 25.729999542236328,
      "high": 25.8799991607666,
      "low": 25.469999313354492,
      "close": 25.700000762939453,
      "volume": 35273200
    },
    {
      "time": "2026-06-10",
      "open": 25.799999237060547,
      "high": 25.850000381469727,
      "low": 25.579999923706055,
      "close": 25.600000381469727,
      "volume": 30376300
    },
    {
      "time": "2026-06-11",
      "open": 25.790000915527344,
      "high": 26.479999542236328,
      "low": 25.790000915527344,
      "close": 26.170000076293945,
      "volume": 45268700
    },
    {
      "time": "2026-06-12",
      "open": 26.290000915527344,
      "high": 26.489999771118164,
      "low": 26.110000610351562,
      "close": 26.209999084472656,
      "volume": 38773000
    },
    {
      "time": "2026-06-15",
      "open": 26.25,
      "high": 26.420000076293945,
      "low": 25.979999542236328,
      "close": 26,
      "volume": 34194100
    },
    {
      "time": "2026-06-16",
      "open": 26.049999237060547,
      "high": 26.1299991607666,
      "low": 25.700000762939453,
      "close": 26.040000915527344,
      "volume": 32829600
    },
    {
      "time": "2026-06-17",
      "open": 26.030000686645508,
      "high": 26.280000686645508,
      "low": 25.8700008392334,
      "close": 25.920000076293945,
      "volume": 31117500
    },
    {
      "time": "2026-06-18",
      "open": 25.579999923706055,
      "high": 25.65999984741211,
      "low": 24.940000534057617,
      "close": 25.209999084472656,
      "volume": 119614300
    },
    {
      "time": "2026-06-22",
      "open": 25.219999313354492,
      "high": 25.309999465942383,
      "low": 24.959999084472656,
      "close": 25.079999923706055,
      "volume": 41119100
    },
    {
      "time": "2026-06-23",
      "open": 24.989999771118164,
      "high": 25.239999771118164,
      "low": 24.690000534057617,
      "close": 24.719999313354492,
      "volume": 82009200
    },
    {
      "time": "2026-06-24",
      "open": 24.799999237060547,
      "high": 25.110000610351562,
      "low": 23.93000030517578,
      "close": 24.040000915527344,
      "volume": 76962600
    },
    {
      "time": "2026-06-25",
      "open": 24.190000534057617,
      "high": 24.34000015258789,
      "low": 23.6200008392334,
      "close": 23.670000076293945,
      "volume": 57859500
    },
    {
      "time": "2026-06-26",
      "open": 23.739999771118164,
      "high": 24.350000381469727,
      "low": 23.739999771118164,
      "close": 24.290000915527344,
      "volume": 59958900
    },
    {
      "time": "2026-06-29",
      "open": 24.290000915527344,
      "high": 24.5,
      "low": 24.100000381469727,
      "close": 24.3700008392334,
      "volume": 47528000
    },
    {
      "time": "2026-06-30",
      "open": 24.43000030517578,
      "high": 24.459999084472656,
      "low": 23.780000686645508,
      "close": 24.079999923706055,
      "volume": 60046000
    },
    {
      "time": "2026-07-01",
      "open": 24.149999618530273,
      "high": 24.239999771118164,
      "low": 23.739999771118164,
      "close": 23.8799991607666,
      "volume": 49385200
    },
    {
      "time": "2026-07-02",
      "open": 24.149999618530273,
      "high": 24.56999969482422,
      "low": 24.1299991607666,
      "close": 24.31999969482422,
      "volume": 53104800
    },
    {
      "time": "2026-07-06",
      "open": 24.15999984741211,
      "high": 24.200000762939453,
      "low": 23.6200008392334,
      "close": 23.719999313354492,
      "volume": 58576100
    },
    {
      "time": "2026-07-07",
      "open": 24.049999237060547,
      "high": 24.350000381469727,
      "low": 23.93000030517578,
      "close": 24.06999969482422,
      "volume": 44101400
    },
    {
      "time": "2026-07-08",
      "open": 24.049999237060547,
      "high": 24.3700008392334,
      "low": 23.889999389648438,
      "close": 24.049999237060547,
      "volume": 38181300
    },
    {
      "time": "2026-07-09",
      "open": 24.110000610351562,
      "high": 24.299999237060547,
      "low": 24.010000228881836,
      "close": 24.25,
      "volume": 29190500
    },
    {
      "time": "2026-07-10",
      "open": 24.350000381469727,
      "high": 24.40999984741211,
      "low": 24.100000381469727,
      "close": 24.170000076293945,
      "volume": 27523200
    },
    {
      "time": "2026-07-13",
      "open": 24.280000686645508,
      "high": 24.719999313354492,
      "low": 24.229999542236328,
      "close": 24.479999542236328,
      "volume": 42953400
    },
    {
      "time": "2026-07-14",
      "open": 24.3700008392334,
      "high": 24.43000030517578,
      "low": 24.139999389648438,
      "close": 24.25,
      "volume": 40863300
    },
    {
      "time": "2026-07-15",
      "open": 24.34000015258789,
      "high": 24.81999969482422,
      "low": 24.309999465942383,
      "close": 24.81999969482422,
      "volume": 44162500
    },
    {
      "time": "2026-07-16",
      "open": 24.940000534057617,
      "high": 25.3700008392334,
      "low": 24.860000610351562,
      "close": 25.139999389648438,
      "volume": 49990000
    },
    {
      "time": "2026-07-17",
      "open": 25.399999618530273,
      "high": 25.649999618530273,
      "low": 24.969999313354492,
      "close": 25.049999237060547,
      "volume": 45629600
    },
    {
      "time": "2026-07-20",
      "open": 25.09000015258789,
      "high": 25.15999984741211,
      "low": 24.719999313354492,
      "close": 24.75,
      "volume": 38685900
    },
    {
      "time": "2026-07-21",
      "open": 24.760000228881836,
      "high": 25.010000228881836,
      "low": 24.649999618530273,
      "close": 24.940000534057617,
      "volume": 27328800
    },
    {
      "time": "2026-07-22",
      "open": 25.18000030517578,
      "high": 25.190000534057617,
      "low": 24.780000686645508,
      "close": 24.81999969482422,
      "volume": 32988300
    },
    {
      "time": "2026-07-23",
      "open": 24.889999389648438,
      "high": 25.100000381469727,
      "low": 24.75,
      "close": 25.010000228881836,
      "volume": 30876700
    },
    {
      "time": "2026-07-24",
      "open": 24.6200008392334,
      "high": 24.75,
      "low": 24.510000228881836,
      "close": 24.540000915527344,
      "volume": 28905700
    },
    {
      "time": "2026-07-27",
      "open": 24.56999969482422,
      "high": 24.8799991607666,
      "low": 24.440000534057617,
      "close": 24.670000076293945,
      "volume": 38355200
    },
    {
      "time": "2026-07-28",
      "open": 24.969999313354492,
      "high": 25.5,
      "low": 24.940000534057617,
      "close": 25.25,
      "volume": 49942700
    },
    {
      "time": "2026-07-29",
      "open": 25.350000381469727,
      "high": 25.3700008392334,
      "low": 25.059999465942383,
      "close": 25.149999618530273,
      "volume": 30395000
    },
    {
      "time": "2026-07-30",
      "open": 24.84000015258789,
      "high": 24.979999542236328,
      "low": 24.549999237060547,
      "close": 24.90999984741211,
      "volume": 44954500
    },
    {
      "time": "2026-07-31",
      "open": 24.81999969482422,
      "high": 25.18000030517578,
      "low": 24.670000076293945,
      "close": 25.010000228881836,
      "volume": 45080200
    },
    {
      "time": "2026-08-03",
      "open": 25.149999618530273,
      "high": 25.389999389648438,
      "low": 24.8700008392334,
      "close": 25.030000686645508,
      "volume": 40645800
    },
    {
      "time": "2026-08-04",
      "open": 25.040000915527344,
      "high": 25.639999389648438,
      "low": 24.700000762939453,
      "close": 25.40999984741211,
      "volume": 62189500
    },
    {
      "time": "2026-08-05",
      "open": 25.5,
      "high": 25.809999465942383,
      "low": 25.299999237060547,
      "close": 25.809999465942383,
      "volume": 47058300
    },
    {
      "time": "2026-08-06",
      "open": 26.010000228881836,
      "high": 26.200000762939453,
      "low": 25.809999465942383,
      "close": 26.200000762939453,
      "volume": 51074500
    },
    {
      "time": "2026-08-07",
      "open": 26.219999313354492,
      "high": 26.760000228881836,
      "low": 26.049999237060547,
      "close": 26.760000228881836,
      "volume": 42744100
    },
    {
      "time": "2026-08-10",
      "open": 26.59000015258789,
      "high": 27.190000534057617,
      "low": 26.520000457763672,
      "close": 27.049999237060547,
      "volume": 49786800
    },
    {
      "time": "2026-08-11",
      "open": 26.940000534057617,
      "high": 27.200000762939453,
      "low": 26.469999313354492,
      "close": 26.6200008392334,
      "volume": 37943600
    },
    {
      "time": "2026-08-12",
      "open": 26.389999389648438,
      "high": 26.440000534057617,
      "low": 26.18000030517578,
      "close": 26.309999465942383,
      "volume": 32591400
    },
    {
      "time": "2026-08-13",
      "open": 26.489999771118164,
      "high": 26.950000762939453,
      "low": 26.40999984741211,
      "close": 26.799999237060547,
      "volume": 35355800
    },
    {
      "time": "2026-08-14",
      "open": 26.65999984741211,
      "high": 26.920000076293945,
      "low": 26.420000076293945,
      "close": 26.790000915527344,
      "volume": 23174200
    },
    {
      "time": "2026-08-17",
      "open": 26.760000228881836,
      "high": 27.020000457763672,
      "low": 26.549999237060547,
      "close": 26.8700008392334,
      "volume": 29261200
    },
    {
      "time": "2026-08-18",
      "open": 27.149999618530273,
      "high": 27.399999618530273,
      "low": 27.100000381469727,
      "close": 27.25,
      "volume": 34660100
    },
    {
      "time": "2026-08-19",
      "open": 27.600000381469727,
      "high": 28.440000534057617,
      "low": 27.579999923706055,
      "close": 28.239999771118164,
      "volume": 59804200
    },
    {
      "time": "2026-08-20",
      "open": 28,
      "high": 28.15999984741211,
      "low": 27.649999618530273,
      "close": 27.790000915527344,
      "volume": 29297000
    },
    {
      "time": "2026-08-21",
      "open": 27.770000457763672,
      "high": 28.43000030517578,
      "low": 27.65999984741211,
      "close": 28.06999969482422,
      "volume": 37109600
    },
    {
      "time": "2026-08-24",
      "open": 28.100000381469727,
      "high": 28.15999984741211,
      "low": 27.809999465942383,
      "close": 27.969999313354492,
      "volume": 23845600
    },
    {
      "time": "2026-08-25",
      "open": 27.920000076293945,
      "high": 28.579999923706055,
      "low": 27.84000015258789,
      "close": 28.56999969482422,
      "volume": 31915700
    },
    {
      "time": "2026-08-26",
      "open": 28.440000534057617,
      "high": 28.5,
      "low": 28.149999618530273,
      "close": 28.299999237060547,
      "volume": 35070000
    },
    {
      "time": "2026-08-27",
      "open": 27.969999313354492,
      "high": 28.18000030517578,
      "low": 27.829999923706055,
      "close": 28.020000457763672,
      "volume": 31174400
    },
    {
      "time": "2026-08-28",
      "open": 28,
      "high": 28.020000457763672,
      "low": 27.770000457763672,
      "close": 27.959999084472656,
      "volume": 27175800
    },
    {
      "time": "2026-08-31",
      "open": 27.850000381469727,
      "high": 28.700000762939453,
      "low": 27.639999389648438,
      "close": 28.459999084472656,
      "volume": 45930300
    },
    {
      "time": "2026-09-01",
      "open": 28.81999969482422,
      "high": 29.09000015258789,
      "low": 28.469999313354492,
      "close": 28.549999237060547,
      "volume": 42493400
    },
    {
      "time": "2026-09-02",
      "open": 28.790000915527344,
      "high": 29.09000015258789,
      "low": 28.709999084472656,
      "close": 29.020000457763672,
      "volume": 39277900
    },
    {
      "time": "2026-09-03",
      "open": 29.09000015258789,
      "high": 29.209999084472656,
      "low": 28.440000534057617,
      "close": 28.809999465942383,
      "volume": 26724300
    },
    {
      "time": "2026-09-04",
      "open": 28.579999923706055,
      "high": 28.690000534057617,
      "low": 28.3799991607666,
      "close": 28.450000762939453,
      "volume": 23782900
    },
    {
      "time": "2026-09-08",
      "open": 28.020000457763672,
      "high": 28.149999618530273,
      "low": 27.719999313354492,
      "close": 27.790000915527344,
      "volume": 31772900
    },
    {
      "time": "2026-09-09",
      "open": 27.760000228881836,
      "high": 27.979999542236328,
      "low": 27.56999969482422,
      "close": 27.780000686645508,
      "volume": 29128600
    },
    {
      "time": "2026-09-10",
      "open": 27.690000534057617,
      "high": 27.75,
      "low": 27.399999618530273,
      "close": 27.649999618530273,
      "volume": 28805300
    },
    {
      "time": "2026-09-11",
      "open": 27.799999237060547,
      "high": 27.850000381469727,
      "low": 27.420000076293945,
      "close": 27.719999313354492,
      "volume": 25537800
    },
    {
      "time": "2026-09-14",
      "open": 28.079999923706055,
      "high": 28.190000534057617,
      "low": 27.690000534057617,
      "close": 27.735000610351562,
      "volume": 18927088
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 24.840000076293947
    },
    {
      "time": "2025-11-24",
      "value": 24.865000076293946
    },
    {
      "time": "2025-11-25",
      "value": 24.90140007019043
    },
    {
      "time": "2025-11-26",
      "value": 24.93460006713867
    },
    {
      "time": "2025-11-28",
      "value": 24.96640007019043
    },
    {
      "time": "2025-12-01",
      "value": 24.991200065612794
    },
    {
      "time": "2025-12-02",
      "value": 25.013400039672852
    },
    {
      "time": "2025-12-03",
      "value": 25.042200050354005
    },
    {
      "time": "2025-12-04",
      "value": 25.074400062561036
    },
    {
      "time": "2025-12-05",
      "value": 25.123000068664552
    },
    {
      "time": "2025-12-08",
      "value": 25.163200073242187
    },
    {
      "time": "2025-12-09",
      "value": 25.192800064086914
    },
    {
      "time": "2025-12-10",
      "value": 25.198800086975098
    },
    {
      "time": "2025-12-11",
      "value": 25.170600090026856
    },
    {
      "time": "2025-12-12",
      "value": 25.146000099182128
    },
    {
      "time": "2025-12-15",
      "value": 25.127200088500977
    },
    {
      "time": "2025-12-16",
      "value": 25.109200096130373
    },
    {
      "time": "2025-12-17",
      "value": 25.084600105285645
    },
    {
      "time": "2025-12-18",
      "value": 25.071800117492675
    },
    {
      "time": "2025-12-19",
      "value": 25.070800132751465
    },
    {
      "time": "2025-12-22",
      "value": 25.079400100708007
    },
    {
      "time": "2025-12-23",
      "value": 25.082400093078615
    },
    {
      "time": "2025-12-24",
      "value": 25.09260009765625
    },
    {
      "time": "2025-12-26",
      "value": 25.10660011291504
    },
    {
      "time": "2025-12-29",
      "value": 25.12200012207031
    },
    {
      "time": "2025-12-30",
      "value": 25.131600112915038
    },
    {
      "time": "2025-12-31",
      "value": 25.13580009460449
    },
    {
      "time": "2026-01-02",
      "value": 25.142400093078614
    },
    {
      "time": "2026-01-05",
      "value": 25.151400108337402
    },
    {
      "time": "2026-01-06",
      "value": 25.166600112915038
    },
    {
      "time": "2026-01-07",
      "value": 25.17700012207031
    },
    {
      "time": "2026-01-08",
      "value": 25.187400131225587
    },
    {
      "time": "2026-01-09",
      "value": 25.207000122070312
    },
    {
      "time": "2026-01-12",
      "value": 25.22660011291504
    },
    {
      "time": "2026-01-13",
      "value": 25.2438000869751
    },
    {
      "time": "2026-01-14",
      "value": 25.262400093078615
    },
    {
      "time": "2026-01-15",
      "value": 25.28700008392334
    },
    {
      "time": "2026-01-16",
      "value": 25.314000091552735
    },
    {
      "time": "2026-01-20",
      "value": 25.332200088500976
    },
    {
      "time": "2026-01-21",
      "value": 25.35300006866455
    },
    {
      "time": "2026-01-22",
      "value": 25.38640007019043
    },
    {
      "time": "2026-01-23",
      "value": 25.411600074768067
    },
    {
      "time": "2026-01-26",
      "value": 25.41900005340576
    },
    {
      "time": "2026-01-27",
      "value": 25.431600036621095
    },
    {
      "time": "2026-01-28",
      "value": 25.43300003051758
    },
    {
      "time": "2026-01-29",
      "value": 25.453800048828125
    },
    {
      "time": "2026-01-30",
      "value": 25.481000061035157
    },
    {
      "time": "2026-02-02",
      "value": 25.50520004272461
    },
    {
      "time": "2026-02-03",
      "value": 25.52300006866455
    },
    {
      "time": "2026-02-04",
      "value": 25.570600090026854
    },
    {
      "time": "2026-02-05",
      "value": 25.59960006713867
    },
    {
      "time": "2026-02-06",
      "value": 25.639600067138673
    },
    {
      "time": "2026-02-09",
      "value": 25.66620006561279
    },
    {
      "time": "2026-02-10",
      "value": 25.70420009613037
    },
    {
      "time": "2026-02-11",
      "value": 25.744000091552735
    },
    {
      "time": "2026-02-12",
      "value": 25.78800006866455
    },
    {
      "time": "2026-02-13",
      "value": 25.836600074768068
    },
    {
      "time": "2026-02-17",
      "value": 25.87260009765625
    },
    {
      "time": "2026-02-18",
      "value": 25.90600009918213
    },
    {
      "time": "2026-02-19",
      "value": 25.92260009765625
    },
    {
      "time": "2026-02-20",
      "value": 25.94020008087158
    },
    {
      "time": "2026-02-23",
      "value": 25.97480007171631
    },
    {
      "time": "2026-02-24",
      "value": 26.002000045776366
    },
    {
      "time": "2026-02-25",
      "value": 26.027800064086914
    },
    {
      "time": "2026-02-26",
      "value": 26.052800064086913
    },
    {
      "time": "2026-02-27",
      "value": 26.077200050354005
    },
    {
      "time": "2026-03-02",
      "value": 26.11180004119873
    },
    {
      "time": "2026-03-03",
      "value": 26.142600021362306
    },
    {
      "time": "2026-03-04",
      "value": 26.174200019836427
    },
    {
      "time": "2026-03-05",
      "value": 26.202600021362304
    },
    {
      "time": "2026-03-06",
      "value": 26.239400024414063
    },
    {
      "time": "2026-03-09",
      "value": 26.27800003051758
    },
    {
      "time": "2026-03-10",
      "value": 26.32060001373291
    },
    {
      "time": "2026-03-11",
      "value": 26.364799995422363
    },
    {
      "time": "2026-03-12",
      "value": 26.402000007629393
    },
    {
      "time": "2026-03-13",
      "value": 26.433800010681153
    },
    {
      "time": "2026-03-16",
      "value": 26.46800003051758
    },
    {
      "time": "2026-03-17",
      "value": 26.513400039672852
    },
    {
      "time": "2026-03-18",
      "value": 26.556400032043456
    },
    {
      "time": "2026-03-19",
      "value": 26.596000022888184
    },
    {
      "time": "2026-03-20",
      "value": 26.629799995422363
    },
    {
      "time": "2026-03-23",
      "value": 26.65939998626709
    },
    {
      "time": "2026-03-24",
      "value": 26.688999977111816
    },
    {
      "time": "2026-03-25",
      "value": 26.729199981689455
    },
    {
      "time": "2026-03-26",
      "value": 26.77759998321533
    },
    {
      "time": "2026-03-27",
      "value": 26.80680000305176
    },
    {
      "time": "2026-03-30",
      "value": 26.844400024414064
    },
    {
      "time": "2026-03-31",
      "value": 26.893000030517577
    },
    {
      "time": "2026-04-01",
      "value": 26.953600006103514
    },
    {
      "time": "2026-04-02",
      "value": 27.00220001220703
    },
    {
      "time": "2026-04-06",
      "value": 27.03680000305176
    },
    {
      "time": "2026-04-07",
      "value": 27.065800018310547
    },
    {
      "time": "2026-04-08",
      "value": 27.097600021362304
    },
    {
      "time": "2026-04-09",
      "value": 27.112000007629394
    },
    {
      "time": "2026-04-10",
      "value": 27.133199996948242
    },
    {
      "time": "2026-04-13",
      "value": 27.157999992370605
    },
    {
      "time": "2026-04-14",
      "value": 27.171399993896486
    },
    {
      "time": "2026-04-15",
      "value": 27.182000007629394
    },
    {
      "time": "2026-04-16",
      "value": 27.21099998474121
    },
    {
      "time": "2026-04-17",
      "value": 27.22659996032715
    },
    {
      "time": "2026-04-20",
      "value": 27.24719997406006
    },
    {
      "time": "2026-04-21",
      "value": 27.248999977111815
    },
    {
      "time": "2026-04-22",
      "value": 27.243999977111816
    },
    {
      "time": "2026-04-23",
      "value": 27.225199966430665
    },
    {
      "time": "2026-04-24",
      "value": 27.210599975585936
    },
    {
      "time": "2026-04-27",
      "value": 27.197000007629395
    },
    {
      "time": "2026-04-28",
      "value": 27.175
    },
    {
      "time": "2026-04-29",
      "value": 27.152799987792967
    },
    {
      "time": "2026-04-30",
      "value": 27.13939998626709
    },
    {
      "time": "2026-05-01",
      "value": 27.12879997253418
    },
    {
      "time": "2026-05-04",
      "value": 27.121799964904785
    },
    {
      "time": "2026-05-05",
      "value": 27.10959999084473
    },
    {
      "time": "2026-05-06",
      "value": 27.09740001678467
    },
    {
      "time": "2026-05-07",
      "value": 27.085200004577636
    },
    {
      "time": "2026-05-08",
      "value": 27.05680000305176
    },
    {
      "time": "2026-05-11",
      "value": 27.02
    },
    {
      "time": "2026-05-12",
      "value": 26.992200012207032
    },
    {
      "time": "2026-05-13",
      "value": 26.979799995422365
    },
    {
      "time": "2026-05-14",
      "value": 26.962399978637695
    },
    {
      "time": "2026-05-15",
      "value": 26.936799964904786
    },
    {
      "time": "2026-05-18",
      "value": 26.902399978637696
    },
    {
      "time": "2026-05-19",
      "value": 26.87939998626709
    },
    {
      "time": "2026-05-20",
      "value": 26.852000007629396
    },
    {
      "time": "2026-05-21",
      "value": 26.82500003814697
    },
    {
      "time": "2026-05-22",
      "value": 26.805800018310546
    },
    {
      "time": "2026-05-26",
      "value": 26.79120002746582
    },
    {
      "time": "2026-05-27",
      "value": 26.78319999694824
    },
    {
      "time": "2026-05-28",
      "value": 26.756999969482422
    },
    {
      "time": "2026-05-29",
      "value": 26.734199981689454
    },
    {
      "time": "2026-06-01",
      "value": 26.698599967956543
    },
    {
      "time": "2026-06-02",
      "value": 26.670199966430665
    },
    {
      "time": "2026-06-03",
      "value": 26.64159996032715
    },
    {
      "time": "2026-06-04",
      "value": 26.616199989318847
    },
    {
      "time": "2026-06-05",
      "value": 26.591399993896484
    },
    {
      "time": "2026-06-08",
      "value": 26.552400016784667
    },
    {
      "time": "2026-06-09",
      "value": 26.52560001373291
    },
    {
      "time": "2026-06-10",
      "value": 26.48220001220703
    },
    {
      "time": "2026-06-11",
      "value": 26.44400001525879
    },
    {
      "time": "2026-06-12",
      "value": 26.39720001220703
    },
    {
      "time": "2026-06-15",
      "value": 26.350800018310547
    },
    {
      "time": "2026-06-16",
      "value": 26.315000038146973
    },
    {
      "time": "2026-06-17",
      "value": 26.291400032043455
    },
    {
      "time": "2026-06-18",
      "value": 26.24620002746582
    },
    {
      "time": "2026-06-22",
      "value": 26.20340003967285
    },
    {
      "time": "2026-06-23",
      "value": 26.15940002441406
    },
    {
      "time": "2026-06-24",
      "value": 26.09340003967285
    },
    {
      "time": "2026-06-25",
      "value": 26.0246000289917
    },
    {
      "time": "2026-06-26",
      "value": 25.966600036621095
    },
    {
      "time": "2026-06-29",
      "value": 25.909600067138673
    },
    {
      "time": "2026-06-30",
      "value": 25.840000076293947
    },
    {
      "time": "2026-07-01",
      "value": 25.767200050354003
    },
    {
      "time": "2026-07-02",
      "value": 25.70740005493164
    },
    {
      "time": "2026-07-06",
      "value": 25.64580005645752
    },
    {
      "time": "2026-07-07",
      "value": 25.593800048828125
    },
    {
      "time": "2026-07-08",
      "value": 25.534800033569336
    },
    {
      "time": "2026-07-09",
      "value": 25.48400001525879
    },
    {
      "time": "2026-07-10",
      "value": 25.437800025939943
    },
    {
      "time": "2026-07-13",
      "value": 25.402200012207032
    },
    {
      "time": "2026-07-14",
      "value": 25.35319999694824
    },
    {
      "time": "2026-07-15",
      "value": 25.322999992370605
    },
    {
      "time": "2026-07-16",
      "value": 25.29979999542236
    },
    {
      "time": "2026-07-17",
      "value": 25.271799964904787
    },
    {
      "time": "2026-07-20",
      "value": 25.236199951171876
    },
    {
      "time": "2026-07-21",
      "value": 25.2053999710083
    },
    {
      "time": "2026-07-22",
      "value": 25.18819995880127
    },
    {
      "time": "2026-07-23",
      "value": 25.17219997406006
    },
    {
      "time": "2026-07-24",
      "value": 25.145599975585938
    },
    {
      "time": "2026-07-27",
      "value": 25.119799995422362
    },
    {
      "time": "2026-07-28",
      "value": 25.109799995422364
    },
    {
      "time": "2026-07-29",
      "value": 25.10619998931885
    },
    {
      "time": "2026-07-30",
      "value": 25.097799987792968
    },
    {
      "time": "2026-07-31",
      "value": 25.08479999542236
    },
    {
      "time": "2026-08-03",
      "value": 25.069599990844726
    },
    {
      "time": "2026-08-04",
      "value": 25.058799972534178
    },
    {
      "time": "2026-08-05",
      "value": 25.056999969482423
    },
    {
      "time": "2026-08-06",
      "value": 25.063999977111816
    },
    {
      "time": "2026-08-07",
      "value": 25.075
    },
    {
      "time": "2026-08-10",
      "value": 25.093199996948243
    },
    {
      "time": "2026-08-11",
      "value": 25.102000007629396
    },
    {
      "time": "2026-08-12",
      "value": 25.11560001373291
    },
    {
      "time": "2026-08-13",
      "value": 25.14060001373291
    },
    {
      "time": "2026-08-14",
      "value": 25.1696000289917
    },
    {
      "time": "2026-08-17",
      "value": 25.193200035095217
    },
    {
      "time": "2026-08-18",
      "value": 25.21740001678467
    },
    {
      "time": "2026-08-19",
      "value": 25.269799995422364
    },
    {
      "time": "2026-08-20",
      "value": 25.311599998474122
    },
    {
      "time": "2026-08-21",
      "value": 25.360999984741213
    },
    {
      "time": "2026-08-24",
      "value": 25.396999969482422
    },
    {
      "time": "2026-08-25",
      "value": 25.444199981689454
    },
    {
      "time": "2026-08-26",
      "value": 25.490199966430666
    },
    {
      "time": "2026-08-27",
      "value": 25.52979995727539
    },
    {
      "time": "2026-08-28",
      "value": 25.570599937438963
    },
    {
      "time": "2026-08-31",
      "value": 25.635599937438965
    },
    {
      "time": "2026-09-01",
      "value": 25.704999923706055
    },
    {
      "time": "2026-09-02",
      "value": 25.790999946594237
    },
    {
      "time": "2026-09-03",
      "value": 25.88639991760254
    },
    {
      "time": "2026-09-04",
      "value": 25.981999931335448
    },
    {
      "time": "2026-09-08",
      "value": 26.05199993133545
    },
    {
      "time": "2026-09-09",
      "value": 26.120199928283693
    },
    {
      "time": "2026-09-10",
      "value": 26.191599922180174
    },
    {
      "time": "2026-09-11",
      "value": 26.268399925231932
    },
    {
      "time": "2026-09-14",
      "value": 26.33669994354248
    }
  ],
  "analysis": null
}