{
  "ok": true,
  "cached": false,
  "ticker": "SAN",
  "price": 13.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Banco Santander (BME:SAN) Stock Still Looks Undervalued On Its 328% 5 Year Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/banco-santander-bme-san-stock-161106489.html",
      "published": "2026-07-24"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Rise in Friday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-150634041.html",
      "published": "2026-07-24"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Fall in Thursday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-151342172.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cembra Money Bank AG (XSWX:CMBN) (Q2 2026) Earnings Call Highlights: Strong Net Income Growth ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cembra-money-bank-ag-xswx-150026019.html",
      "published": "2026-07-23"
    },
    {
      "title": "Santander UK halts branch cuts until 2028",
      "publisher": "Retail Banker International",
      "link": "https://finance.yahoo.com/m/533ee10b-7c9d-37a2-b899-90f951d8b27e/santander-uk-halts-branch.html",
      "published": "2026-07-23"
    },
    {
      "title": "Reports Q2-2026 Production & Operational Highlights",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/reports-q2-2026-production-operational-050000004.html",
      "published": "2026-07-23"
    },
    {
      "title": "Santander (SAN) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/36bf2498-2981-307c-acbf-748263e39177/santander-%28san%29-q2-2026.html",
      "published": "2026-07-23"
    },
    {
      "title": "Financial Services Roundup: Market Talk",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/d47f0eff-ceef-3c86-a0f0-e7ad3c4db980/financial-services-roundup%3A.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 8.90999984741211,
      "high": 8.979999542236328,
      "low": 8.859999656677246,
      "close": 8.970000267028809,
      "volume": 3196900
    },
    {
      "time": "2025-07-28",
      "open": 8.930000305175781,
      "high": 8.930000305175781,
      "low": 8.6899995803833,
      "close": 8.75,
      "volume": 10556900
    },
    {
      "time": "2025-07-29",
      "open": 8.949999809265137,
      "high": 8.970000267028809,
      "low": 8.869999885559082,
      "close": 8.920000076293945,
      "volume": 3801900
    },
    {
      "time": "2025-07-30",
      "open": 8.710000038146973,
      "high": 8.84000015258789,
      "low": 8.6899995803833,
      "close": 8.75,
      "volume": 5132500
    },
    {
      "time": "2025-07-31",
      "open": 8.649999618530273,
      "high": 8.649999618530273,
      "low": 8.569999694824219,
      "close": 8.609999656677246,
      "volume": 5051900
    },
    {
      "time": "2025-08-01",
      "open": 8.399999618530273,
      "high": 8.40999984741211,
      "low": 8.289999961853027,
      "close": 8.399999618530273,
      "volume": 5671900
    },
    {
      "time": "2025-08-04",
      "open": 8.640000343322754,
      "high": 8.699999809265137,
      "low": 8.619999885559082,
      "close": 8.670000076293945,
      "volume": 6316400
    },
    {
      "time": "2025-08-05",
      "open": 8.710000038146973,
      "high": 8.760000228881836,
      "low": 8.630000114440918,
      "close": 8.699999809265137,
      "volume": 7093400
    },
    {
      "time": "2025-08-06",
      "open": 8.84000015258789,
      "high": 8.899999618530273,
      "low": 8.819999694824219,
      "close": 8.869999885559082,
      "volume": 3573300
    },
    {
      "time": "2025-08-07",
      "open": 9.0600004196167,
      "high": 9.09000015258789,
      "low": 8.989999771118164,
      "close": 9.079999923706055,
      "volume": 4525400
    },
    {
      "time": "2025-08-08",
      "open": 9.1899995803833,
      "high": 9.319999694824219,
      "low": 9.149999618530273,
      "close": 9.3100004196167,
      "volume": 5192600
    },
    {
      "time": "2025-08-11",
      "open": 9.229999542236328,
      "high": 9.350000381469727,
      "low": 9.210000038146973,
      "close": 9.319999694824219,
      "volume": 4140300
    },
    {
      "time": "2025-08-12",
      "open": 9.350000381469727,
      "high": 9.420000076293945,
      "low": 9.329999923706055,
      "close": 9.390000343322754,
      "volume": 2854500
    },
    {
      "time": "2025-08-13",
      "open": 9.529999732971191,
      "high": 9.569999694824219,
      "low": 9.489999771118164,
      "close": 9.529999732971191,
      "volume": 3967900
    },
    {
      "time": "2025-08-14",
      "open": 9.529999732971191,
      "high": 9.619999885559082,
      "low": 9.510000228881836,
      "close": 9.619999885559082,
      "volume": 3182600
    },
    {
      "time": "2025-08-15",
      "open": 9.670000076293945,
      "high": 9.699999809265137,
      "low": 9.630000114440918,
      "close": 9.640000343322754,
      "volume": 2653200
    },
    {
      "time": "2025-08-18",
      "open": 9.539999961853027,
      "high": 9.59000015258789,
      "low": 9.529999732971191,
      "close": 9.579999923706055,
      "volume": 2376900
    },
    {
      "time": "2025-08-19",
      "open": 9.6899995803833,
      "high": 9.699999809265137,
      "low": 9.510000228881836,
      "close": 9.520000457763672,
      "volume": 3347900
    },
    {
      "time": "2025-08-20",
      "open": 9.5,
      "high": 9.5600004196167,
      "low": 9.449999809265137,
      "close": 9.529999732971191,
      "volume": 3252700
    },
    {
      "time": "2025-08-21",
      "open": 9.550000190734863,
      "high": 9.600000381469727,
      "low": 9.510000228881836,
      "close": 9.569999694824219,
      "volume": 1665300
    },
    {
      "time": "2025-08-22",
      "open": 9.600000381469727,
      "high": 9.819999694824219,
      "low": 9.600000381469727,
      "close": 9.789999961853027,
      "volume": 6082600
    },
    {
      "time": "2025-08-25",
      "open": 9.729999542236328,
      "high": 9.789999961853027,
      "low": 9.600000381469727,
      "close": 9.600000381469727,
      "volume": 2634500
    },
    {
      "time": "2025-08-26",
      "open": 9.539999961853027,
      "high": 9.59000015258789,
      "low": 9.5,
      "close": 9.569999694824219,
      "volume": 1912500
    },
    {
      "time": "2025-08-27",
      "open": 9.380000114440918,
      "high": 9.40999984741211,
      "low": 9.3100004196167,
      "close": 9.369999885559082,
      "volume": 3984400
    },
    {
      "time": "2025-08-28",
      "open": 9.600000381469727,
      "high": 9.670000076293945,
      "low": 9.569999694824219,
      "close": 9.670000076293945,
      "volume": 6192000
    },
    {
      "time": "2025-08-29",
      "open": 9.529999732971191,
      "high": 9.579999923706055,
      "low": 9.5,
      "close": 9.529999732971191,
      "volume": 5580000
    },
    {
      "time": "2025-09-02",
      "open": 9.359999656677246,
      "high": 9.460000038146973,
      "low": 9.3100004196167,
      "close": 9.4399995803833,
      "volume": 2948400
    },
    {
      "time": "2025-09-03",
      "open": 9.399999618530273,
      "high": 9.460000038146973,
      "low": 9.380000114440918,
      "close": 9.4399995803833,
      "volume": 2014400
    },
    {
      "time": "2025-09-04",
      "open": 9.510000228881836,
      "high": 9.609999656677246,
      "low": 9.449999809265137,
      "close": 9.579999923706055,
      "volume": 2995000
    },
    {
      "time": "2025-09-05",
      "open": 9.640000343322754,
      "high": 9.649999618530273,
      "low": 9.479999542236328,
      "close": 9.529999732971191,
      "volume": 3060900
    },
    {
      "time": "2025-09-08",
      "open": 9.65999984741211,
      "high": 9.789999961853027,
      "low": 9.65999984741211,
      "close": 9.760000228881836,
      "volume": 3572800
    },
    {
      "time": "2025-09-09",
      "open": 9.670000076293945,
      "high": 9.829999923706055,
      "low": 9.65999984741211,
      "close": 9.800000190734863,
      "volume": 6663600
    },
    {
      "time": "2025-09-10",
      "open": 9.920000076293945,
      "high": 9.989999771118164,
      "low": 9.90999984741211,
      "close": 9.949999809265137,
      "volume": 6487100
    },
    {
      "time": "2025-09-11",
      "open": 10,
      "high": 10.09000015258789,
      "low": 9.979999542236328,
      "close": 10.079999923706055,
      "volume": 3051100
    },
    {
      "time": "2025-09-12",
      "open": 9.90999984741211,
      "high": 10.0600004196167,
      "low": 9.890000343322754,
      "close": 10.050000190734863,
      "volume": 3873000
    },
    {
      "time": "2025-09-15",
      "open": 10.119999885559082,
      "high": 10.15999984741211,
      "low": 10.109999656677246,
      "close": 10.140000343322754,
      "volume": 4952700
    },
    {
      "time": "2025-09-16",
      "open": 10.079999923706055,
      "high": 10.100000381469727,
      "low": 9.960000038146973,
      "close": 10.010000228881836,
      "volume": 2853500
    },
    {
      "time": "2025-09-17",
      "open": 10,
      "high": 10.119999885559082,
      "low": 9.970000267028809,
      "close": 10.069999694824219,
      "volume": 11091700
    },
    {
      "time": "2025-09-18",
      "open": 10,
      "high": 10.109999656677246,
      "low": 9.989999771118164,
      "close": 10.100000381469727,
      "volume": 4085000
    },
    {
      "time": "2025-09-19",
      "open": 10.199999809265137,
      "high": 10.289999961853027,
      "low": 10.170000076293945,
      "close": 10.239999771118164,
      "volume": 4381600
    },
    {
      "time": "2025-09-22",
      "open": 10.130000114440918,
      "high": 10.140000343322754,
      "low": 10.050000190734863,
      "close": 10.140000343322754,
      "volume": 2930400
    },
    {
      "time": "2025-09-23",
      "open": 10.220000267028809,
      "high": 10.329999923706055,
      "low": 10.199999809265137,
      "close": 10.25,
      "volume": 4285300
    },
    {
      "time": "2025-09-24",
      "open": 10.270000457763672,
      "high": 10.350000381469727,
      "low": 10.239999771118164,
      "close": 10.289999961853027,
      "volume": 2980600
    },
    {
      "time": "2025-09-25",
      "open": 10.199999809265137,
      "high": 10.229999542236328,
      "low": 10.149999618530273,
      "close": 10.220000267028809,
      "volume": 2682500
    },
    {
      "time": "2025-09-26",
      "open": 10.34000015258789,
      "high": 10.399999618530273,
      "low": 10.329999923706055,
      "close": 10.380000114440918,
      "volume": 2605100
    },
    {
      "time": "2025-09-29",
      "open": 10.380000114440918,
      "high": 10.399999618530273,
      "low": 10.25,
      "close": 10.289999961853027,
      "volume": 2920700
    },
    {
      "time": "2025-09-30",
      "open": 10.369999885559082,
      "high": 10.5,
      "low": 10.359999656677246,
      "close": 10.479999542236328,
      "volume": 2485400
    },
    {
      "time": "2025-10-01",
      "open": 10.4399995803833,
      "high": 10.460000038146973,
      "low": 10.350000381469727,
      "close": 10.420000076293945,
      "volume": 2416700
    },
    {
      "time": "2025-10-02",
      "open": 10.319999694824219,
      "high": 10.34000015258789,
      "low": 10.119999885559082,
      "close": 10.15999984741211,
      "volume": 3314900
    },
    {
      "time": "2025-10-03",
      "open": 10.329999923706055,
      "high": 10.34000015258789,
      "low": 10.25,
      "close": 10.289999961853027,
      "volume": 2629200
    },
    {
      "time": "2025-10-06",
      "open": 10.270000457763672,
      "high": 10.300000190734863,
      "low": 10.079999923706055,
      "close": 10.109999656677246,
      "volume": 5423900
    },
    {
      "time": "2025-10-07",
      "open": 10.100000381469727,
      "high": 10.109999656677246,
      "low": 9.960000038146973,
      "close": 9.970000267028809,
      "volume": 4501300
    },
    {
      "time": "2025-10-08",
      "open": 10.109999656677246,
      "high": 10.229999542236328,
      "low": 10.079999923706055,
      "close": 10.109999656677246,
      "volume": 3188200
    },
    {
      "time": "2025-10-09",
      "open": 10.069999694824219,
      "high": 10.069999694824219,
      "low": 9.930000305175781,
      "close": 9.9399995803833,
      "volume": 2324000
    },
    {
      "time": "2025-10-10",
      "open": 10.050000190734863,
      "high": 10.09000015258789,
      "low": 9.720000267028809,
      "close": 9.75,
      "volume": 4004600
    },
    {
      "time": "2025-10-13",
      "open": 9.960000038146973,
      "high": 10.069999694824219,
      "low": 9.899999618530273,
      "close": 10.039999961853027,
      "volume": 4254300
    },
    {
      "time": "2025-10-14",
      "open": 9.869999885559082,
      "high": 9.989999771118164,
      "low": 9.819999694824219,
      "close": 9.930000305175781,
      "volume": 4206200
    },
    {
      "time": "2025-10-15",
      "open": 9.9399995803833,
      "high": 9.979999542236328,
      "low": 9.779999732971191,
      "close": 9.869999885559082,
      "volume": 2134000
    },
    {
      "time": "2025-10-16",
      "open": 9.890000343322754,
      "high": 10.020000457763672,
      "low": 9.84000015258789,
      "close": 9.899999618530273,
      "volume": 4593600
    },
    {
      "time": "2025-10-17",
      "open": 9.729999542236328,
      "high": 9.819999694824219,
      "low": 9.65999984741211,
      "close": 9.770000457763672,
      "volume": 2957700
    },
    {
      "time": "2025-10-20",
      "open": 9.84000015258789,
      "high": 9.890000343322754,
      "low": 9.819999694824219,
      "close": 9.869999885559082,
      "volume": 2486300
    },
    {
      "time": "2025-10-21",
      "open": 9.819999694824219,
      "high": 9.819999694824219,
      "low": 9.619999885559082,
      "close": 9.649999618530273,
      "volume": 3912200
    },
    {
      "time": "2025-10-22",
      "open": 9.760000228881836,
      "high": 9.779999732971191,
      "low": 9.65999984741211,
      "close": 9.770000457763672,
      "volume": 2927300
    },
    {
      "time": "2025-10-23",
      "open": 9.84000015258789,
      "high": 9.850000381469727,
      "low": 9.6899995803833,
      "close": 9.699999809265137,
      "volume": 2864800
    },
    {
      "time": "2025-10-24",
      "open": 9.680000305175781,
      "high": 9.75,
      "low": 9.65999984741211,
      "close": 9.670000076293945,
      "volume": 2544500
    },
    {
      "time": "2025-10-27",
      "open": 9.880000114440918,
      "high": 9.949999809265137,
      "low": 9.850000381469727,
      "close": 9.869999885559082,
      "volume": 3513900
    },
    {
      "time": "2025-10-28",
      "open": 9.949999809265137,
      "high": 10.09000015258789,
      "low": 9.9399995803833,
      "close": 10.0600004196167,
      "volume": 3539600
    },
    {
      "time": "2025-10-29",
      "open": 10.350000381469727,
      "high": 10.470000267028809,
      "low": 10.289999961853027,
      "close": 10.350000381469727,
      "volume": 3020100
    },
    {
      "time": "2025-10-30",
      "open": 10.149999618530273,
      "high": 10.329999923706055,
      "low": 10.130000114440918,
      "close": 10.239999771118164,
      "volume": 3190600
    },
    {
      "time": "2025-10-31",
      "open": 10.140000343322754,
      "high": 10.199999809265137,
      "low": 10.09000015258789,
      "close": 10.149999618530273,
      "volume": 2614100
    },
    {
      "time": "2025-11-03",
      "open": 10.1899995803833,
      "high": 10.220000267028809,
      "low": 10.15999984741211,
      "close": 10.180000305175781,
      "volume": 2492300
    },
    {
      "time": "2025-11-04",
      "open": 10.020000457763672,
      "high": 10.130000114440918,
      "low": 9.960000038146973,
      "close": 10.010000228881836,
      "volume": 3994300
    },
    {
      "time": "2025-11-05",
      "open": 10.09000015258789,
      "high": 10.239999771118164,
      "low": 10.050000190734863,
      "close": 10.220000267028809,
      "volume": 3448400
    },
    {
      "time": "2025-11-06",
      "open": 10.3100004196167,
      "high": 10.359999656677246,
      "low": 10.279999732971191,
      "close": 10.289999961853027,
      "volume": 2724000
    },
    {
      "time": "2025-11-07",
      "open": 10.239999771118164,
      "high": 10.359999656677246,
      "low": 10.180000305175781,
      "close": 10.350000381469727,
      "volume": 2826700
    },
    {
      "time": "2025-11-10",
      "open": 10.489999771118164,
      "high": 10.65999984741211,
      "low": 10.479999542236328,
      "close": 10.649999618530273,
      "volume": 3099600
    },
    {
      "time": "2025-11-11",
      "open": 10.699999809265137,
      "high": 10.8100004196167,
      "low": 10.699999809265137,
      "close": 10.770000457763672,
      "volume": 3173100
    },
    {
      "time": "2025-11-12",
      "open": 11,
      "high": 11.079999923706055,
      "low": 11,
      "close": 11.029999732971191,
      "volume": 3454500
    },
    {
      "time": "2025-11-13",
      "open": 11.109999656677246,
      "high": 11.130000114440918,
      "low": 10.890000343322754,
      "close": 10.930000305175781,
      "volume": 3174000
    },
    {
      "time": "2025-11-14",
      "open": 10.760000228881836,
      "high": 10.800000190734863,
      "low": 10.720000267028809,
      "close": 10.75,
      "volume": 4456700
    },
    {
      "time": "2025-11-17",
      "open": 10.5600004196167,
      "high": 10.569999694824219,
      "low": 10.350000381469727,
      "close": 10.399999618530273,
      "volume": 4421900
    },
    {
      "time": "2025-11-18",
      "open": 10.170000076293945,
      "high": 10.220000267028809,
      "low": 10.100000381469727,
      "close": 10.170000076293945,
      "volume": 3850400
    },
    {
      "time": "2025-11-19",
      "open": 10.300000190734863,
      "high": 10.359999656677246,
      "low": 10.229999542236328,
      "close": 10.279999732971191,
      "volume": 2236400
    },
    {
      "time": "2025-11-20",
      "open": 10.359999656677246,
      "high": 10.420000076293945,
      "low": 10.050000190734863,
      "close": 10.0600004196167,
      "volume": 3656500
    },
    {
      "time": "2025-11-21",
      "open": 10.180000305175781,
      "high": 10.220000267028809,
      "low": 10.09000015258789,
      "close": 10.170000076293945,
      "volume": 3449400
    },
    {
      "time": "2025-11-24",
      "open": 10.15999984741211,
      "high": 10.270000457763672,
      "low": 10.100000381469727,
      "close": 10.140000343322754,
      "volume": 2489700
    },
    {
      "time": "2025-11-25",
      "open": 10.4399995803833,
      "high": 10.479999542236328,
      "low": 10.399999618530273,
      "close": 10.460000038146973,
      "volume": 2315900
    },
    {
      "time": "2025-11-26",
      "open": 10.569999694824219,
      "high": 10.710000038146973,
      "low": 10.569999694824219,
      "close": 10.680000305175781,
      "volume": 2140900
    },
    {
      "time": "2025-11-28",
      "open": 10.710000038146973,
      "high": 10.75,
      "low": 10.6899995803833,
      "close": 10.729999542236328,
      "volume": 1126900
    },
    {
      "time": "2025-12-01",
      "open": 10.720000267028809,
      "high": 10.880000114440918,
      "low": 10.720000267028809,
      "close": 10.829999923706055,
      "volume": 3215300
    },
    {
      "time": "2025-12-02",
      "open": 10.930000305175781,
      "high": 11.029999732971191,
      "low": 10.890000343322754,
      "close": 11,
      "volume": 3861300
    },
    {
      "time": "2025-12-03",
      "open": 11.010000228881836,
      "high": 11.050000190734863,
      "low": 10.819999694824219,
      "close": 10.930000305175781,
      "volume": 2448700
    },
    {
      "time": "2025-12-04",
      "open": 10.960000038146973,
      "high": 11.079999923706055,
      "low": 10.949999809265137,
      "close": 11.039999961853027,
      "volume": 1824300
    },
    {
      "time": "2025-12-05",
      "open": 11.109999656677246,
      "high": 11.149999618530273,
      "low": 10.920000076293945,
      "close": 10.970000267028809,
      "volume": 2539300
    },
    {
      "time": "2025-12-08",
      "open": 11,
      "high": 11.039999961853027,
      "low": 10.9399995803833,
      "close": 11.010000228881836,
      "volume": 2789800
    },
    {
      "time": "2025-12-09",
      "open": 11.050000190734863,
      "high": 11.130000114440918,
      "low": 10.960000038146973,
      "close": 11.010000228881836,
      "volume": 2366800
    },
    {
      "time": "2025-12-10",
      "open": 11.079999923706055,
      "high": 11.319999694824219,
      "low": 11.079999923706055,
      "close": 11.300000190734863,
      "volume": 3607100
    },
    {
      "time": "2025-12-11",
      "open": 11.460000038146973,
      "high": 11.529999732971191,
      "low": 11.4399995803833,
      "close": 11.5,
      "volume": 4230600
    },
    {
      "time": "2025-12-12",
      "open": 11.529999732971191,
      "high": 11.569999694824219,
      "low": 11.289999961853027,
      "close": 11.359999656677246,
      "volume": 2640600
    },
    {
      "time": "2025-12-15",
      "open": 11.550000190734863,
      "high": 11.619999885559082,
      "low": 11.520000457763672,
      "close": 11.600000381469727,
      "volume": 2105200
    },
    {
      "time": "2025-12-16",
      "open": 11.600000381469727,
      "high": 11.640000343322754,
      "low": 11.489999771118164,
      "close": 11.510000228881836,
      "volume": 2317300
    },
    {
      "time": "2025-12-17",
      "open": 11.569999694824219,
      "high": 11.65999984741211,
      "low": 11.539999961853027,
      "close": 11.5600004196167,
      "volume": 2433300
    },
    {
      "time": "2025-12-18",
      "open": 11.670000076293945,
      "high": 11.739999771118164,
      "low": 11.600000381469727,
      "close": 11.65999984741211,
      "volume": 2770900
    },
    {
      "time": "2025-12-19",
      "open": 11.779999732971191,
      "high": 11.779999732971191,
      "low": 11.65999984741211,
      "close": 11.699999809265137,
      "volume": 3406400
    },
    {
      "time": "2025-12-22",
      "open": 11.699999809265137,
      "high": 11.75,
      "low": 11.670000076293945,
      "close": 11.720000267028809,
      "volume": 2109800
    },
    {
      "time": "2025-12-23",
      "open": 11.699999809265137,
      "high": 11.84000015258789,
      "low": 11.699999809265137,
      "close": 11.819999694824219,
      "volume": 2263000
    },
    {
      "time": "2025-12-24",
      "open": 11.850000381469727,
      "high": 11.880000114440918,
      "low": 11.8100004196167,
      "close": 11.880000114440918,
      "volume": 1041900
    },
    {
      "time": "2025-12-26",
      "open": 11.899999618530273,
      "high": 11.920000076293945,
      "low": 11.789999961853027,
      "close": 11.8100004196167,
      "volume": 2236100
    },
    {
      "time": "2025-12-29",
      "open": 11.789999961853027,
      "high": 11.8100004196167,
      "low": 11.680000305175781,
      "close": 11.680000305175781,
      "volume": 2866700
    },
    {
      "time": "2025-12-30",
      "open": 11.869999885559082,
      "high": 11.930000305175781,
      "low": 11.819999694824219,
      "close": 11.84000015258789,
      "volume": 2781800
    },
    {
      "time": "2025-12-31",
      "open": 11.800000190734863,
      "high": 11.850000381469727,
      "low": 11.729999542236328,
      "close": 11.729999542236328,
      "volume": 1474000
    },
    {
      "time": "2026-01-02",
      "open": 11.9399995803833,
      "high": 12.09000015258789,
      "low": 11.930000305175781,
      "close": 12.069999694824219,
      "volume": 3631100
    },
    {
      "time": "2026-01-05",
      "open": 11.970000267028809,
      "high": 12.119999885559082,
      "low": 11.949999809265137,
      "close": 12.09000015258789,
      "volume": 2447000
    },
    {
      "time": "2026-01-06",
      "open": 12.130000114440918,
      "high": 12.130000114440918,
      "low": 11.890000343322754,
      "close": 11.930000305175781,
      "volume": 6622200
    },
    {
      "time": "2026-01-07",
      "open": 11.850000381469727,
      "high": 11.859999656677246,
      "low": 11.760000228881836,
      "close": 11.800000190734863,
      "volume": 3415000
    },
    {
      "time": "2026-01-08",
      "open": 11.84000015258789,
      "high": 11.930000305175781,
      "low": 11.84000015258789,
      "close": 11.930000305175781,
      "volume": 3760200
    },
    {
      "time": "2026-01-09",
      "open": 11.880000114440918,
      "high": 11.930000305175781,
      "low": 11.789999961853027,
      "close": 11.880000114440918,
      "volume": 2645500
    },
    {
      "time": "2026-01-12",
      "open": 11.949999809265137,
      "high": 12.140000343322754,
      "low": 11.949999809265137,
      "close": 12.140000343322754,
      "volume": 3507200
    },
    {
      "time": "2026-01-13",
      "open": 12.25,
      "high": 12.289999961853027,
      "low": 12.149999618530273,
      "close": 12.1899995803833,
      "volume": 3975000
    },
    {
      "time": "2026-01-14",
      "open": 12.3100004196167,
      "high": 12.3100004196167,
      "low": 12.1899995803833,
      "close": 12.220000267028809,
      "volume": 4428400
    },
    {
      "time": "2026-01-15",
      "open": 12.1899995803833,
      "high": 12.289999961853027,
      "low": 12.109999656677246,
      "close": 12.109999656677246,
      "volume": 3956600
    },
    {
      "time": "2026-01-16",
      "open": 12.109999656677246,
      "high": 12.229999542236328,
      "low": 12.069999694824219,
      "close": 12.229999542236328,
      "volume": 3235600
    },
    {
      "time": "2026-01-20",
      "open": 12.029999732971191,
      "high": 12.149999618530273,
      "low": 11.899999618530273,
      "close": 11.9399995803833,
      "volume": 4563800
    },
    {
      "time": "2026-01-21",
      "open": 12,
      "high": 12.220000267028809,
      "low": 11.949999809265137,
      "close": 12.180000305175781,
      "volume": 3807200
    },
    {
      "time": "2026-01-22",
      "open": 12.3100004196167,
      "high": 12.479999542236328,
      "low": 12.229999542236328,
      "close": 12.430000305175781,
      "volume": 3417200
    },
    {
      "time": "2026-01-23",
      "open": 12.300000190734863,
      "high": 12.399999618530273,
      "low": 12.229999542236328,
      "close": 12.399999618530273,
      "volume": 2728900
    },
    {
      "time": "2026-01-26",
      "open": 12.569999694824219,
      "high": 12.680000305175781,
      "low": 12.569999694824219,
      "close": 12.670000076293945,
      "volume": 2435500
    },
    {
      "time": "2026-01-27",
      "open": 12.859999656677246,
      "high": 13.050000190734863,
      "low": 12.779999732971191,
      "close": 13.050000190734863,
      "volume": 4366600
    },
    {
      "time": "2026-01-28",
      "open": 12.6899995803833,
      "high": 12.75,
      "low": 12.59000015258789,
      "close": 12.680000305175781,
      "volume": 4136000
    },
    {
      "time": "2026-01-29",
      "open": 12.930000305175781,
      "high": 12.930000305175781,
      "low": 12.59000015258789,
      "close": 12.8100004196167,
      "volume": 4204200
    },
    {
      "time": "2026-01-30",
      "open": 12.859999656677246,
      "high": 12.899999618530273,
      "low": 12.670000076293945,
      "close": 12.75,
      "volume": 4062600
    },
    {
      "time": "2026-02-02",
      "open": 12.859999656677246,
      "high": 13.069999694824219,
      "low": 12.859999656677246,
      "close": 13.0600004196167,
      "volume": 3061100
    },
    {
      "time": "2026-02-03",
      "open": 13.029999732971191,
      "high": 13.109999656677246,
      "low": 11.819999694824219,
      "close": 12.229999542236328,
      "volume": 61031100
    },
    {
      "time": "2026-02-04",
      "open": 12.75,
      "high": 12.770000457763672,
      "low": 12.210000038146973,
      "close": 12.430000305175781,
      "volume": 52942800
    },
    {
      "time": "2026-02-05",
      "open": 12.329999923706055,
      "high": 12.489999771118164,
      "low": 12.119999885559082,
      "close": 12.229999542236328,
      "volume": 34079900
    },
    {
      "time": "2026-02-06",
      "open": 12.479999542236328,
      "high": 12.720000267028809,
      "low": 12.460000038146973,
      "close": 12.710000038146973,
      "volume": 25300900
    },
    {
      "time": "2026-02-09",
      "open": 12.770000457763672,
      "high": 12.859999656677246,
      "low": 12.680000305175781,
      "close": 12.800000190734863,
      "volume": 16729200
    },
    {
      "time": "2026-02-10",
      "open": 13.010000228881836,
      "high": 13.029999732971191,
      "low": 12.600000381469727,
      "close": 12.729999542236328,
      "volume": 12787400
    },
    {
      "time": "2026-02-11",
      "open": 12.630000114440918,
      "high": 12.670000076293945,
      "low": 12.170000076293945,
      "close": 12.359999656677246,
      "volume": 16524900
    },
    {
      "time": "2026-02-12",
      "open": 12.4399995803833,
      "high": 12.489999771118164,
      "low": 11.9399995803833,
      "close": 12.050000190734863,
      "volume": 17275500
    },
    {
      "time": "2026-02-13",
      "open": 11.890000343322754,
      "high": 11.920000076293945,
      "low": 11.739999771118164,
      "close": 11.859999656677246,
      "volume": 15659700
    },
    {
      "time": "2026-02-17",
      "open": 12.180000305175781,
      "high": 12.319999694824219,
      "low": 12.149999618530273,
      "close": 12.3100004196167,
      "volume": 10905600
    },
    {
      "time": "2026-02-18",
      "open": 12.59000015258789,
      "high": 12.670000076293945,
      "low": 12.460000038146973,
      "close": 12.529999732971191,
      "volume": 10985900
    },
    {
      "time": "2026-02-19",
      "open": 12.390000343322754,
      "high": 12.460000038146973,
      "low": 12.300000190734863,
      "close": 12.369999885559082,
      "volume": 9730200
    },
    {
      "time": "2026-02-20",
      "open": 12.539999961853027,
      "high": 12.770000457763672,
      "low": 12.479999542236328,
      "close": 12.75,
      "volume": 14170900
    },
    {
      "time": "2026-02-23",
      "open": 13.130000114440918,
      "high": 13.1899995803833,
      "low": 12.630000114440918,
      "close": 12.729999542236328,
      "volume": 18462800
    },
    {
      "time": "2026-02-24",
      "open": 12.399999618530273,
      "high": 12.539999961853027,
      "low": 12.380000114440918,
      "close": 12.510000228881836,
      "volume": 15711400
    },
    {
      "time": "2026-02-25",
      "open": 12.930000305175781,
      "high": 13.239999771118164,
      "low": 12.890000343322754,
      "close": 13.210000038146973,
      "volume": 16308200
    },
    {
      "time": "2026-02-26",
      "open": 13.0600004196167,
      "high": 13.130000114440918,
      "low": 12.8100004196167,
      "close": 12.9399995803833,
      "volume": 20089600
    },
    {
      "time": "2026-02-27",
      "open": 12.819999694824219,
      "high": 12.869999885559082,
      "low": 12.270000457763672,
      "close": 12.359999656677246,
      "volume": 24880800
    },
    {
      "time": "2026-03-02",
      "open": 11.899999618530273,
      "high": 12.079999923706055,
      "low": 11.829999923706055,
      "close": 11.960000038146973,
      "volume": 18660200
    },
    {
      "time": "2026-03-03",
      "open": 10.930000305175781,
      "high": 11.3100004196167,
      "low": 10.770000457763672,
      "close": 11.029999732971191,
      "volume": 36644700
    },
    {
      "time": "2026-03-04",
      "open": 11.460000038146973,
      "high": 11.670000076293945,
      "low": 11.380000114440918,
      "close": 11.569999694824219,
      "volume": 26592700
    },
    {
      "time": "2026-03-05",
      "open": 11.34000015258789,
      "high": 11.449999809265137,
      "low": 11.029999732971191,
      "close": 11.199999809265137,
      "volume": 20070000
    },
    {
      "time": "2026-03-06",
      "open": 10.880000114440918,
      "high": 11.119999885559082,
      "low": 10.770000457763672,
      "close": 11.0600004196167,
      "volume": 18780700
    },
    {
      "time": "2026-03-09",
      "open": 10.819999694824219,
      "high": 11.25,
      "low": 10.65999984741211,
      "close": 11.199999809265137,
      "volume": 21744800
    },
    {
      "time": "2026-03-10",
      "open": 11.5,
      "high": 11.729999542236328,
      "low": 11.390000343322754,
      "close": 11.5,
      "volume": 25079200
    },
    {
      "time": "2026-03-11",
      "open": 11.359999656677246,
      "high": 11.489999771118164,
      "low": 11.239999771118164,
      "close": 11.369999885559082,
      "volume": 17840600
    },
    {
      "time": "2026-03-12",
      "open": 11.020000457763672,
      "high": 11.130000114440918,
      "low": 10.859999656677246,
      "close": 10.989999771118164,
      "volume": 17032000
    },
    {
      "time": "2026-03-13",
      "open": 11.050000190734863,
      "high": 11.130000114440918,
      "low": 10.729999542236328,
      "close": 10.770000457763672,
      "volume": 12086100
    },
    {
      "time": "2026-03-16",
      "open": 10.899999618530273,
      "high": 11.029999732971191,
      "low": 10.84000015258789,
      "close": 10.90999984741211,
      "volume": 10948600
    },
    {
      "time": "2026-03-17",
      "open": 11.069999694824219,
      "high": 11.15999984741211,
      "low": 10.930000305175781,
      "close": 11,
      "volume": 8167400
    },
    {
      "time": "2026-03-18",
      "open": 11,
      "high": 11.140000343322754,
      "low": 10.970000267028809,
      "close": 11.0600004196167,
      "volume": 20454700
    },
    {
      "time": "2026-03-19",
      "open": 10.579999923706055,
      "high": 11,
      "low": 10.569999694824219,
      "close": 10.9399995803833,
      "volume": 17759800
    },
    {
      "time": "2026-03-20",
      "open": 10.90999984741211,
      "high": 10.920000076293945,
      "low": 10.4399995803833,
      "close": 10.529999732971191,
      "volume": 14362800
    },
    {
      "time": "2026-03-23",
      "open": 11.020000457763672,
      "high": 11.359999656677246,
      "low": 11.010000228881836,
      "close": 11.149999618530273,
      "volume": 15880800
    },
    {
      "time": "2026-03-24",
      "open": 10.789999961853027,
      "high": 11.029999732971191,
      "low": 10.760000228881836,
      "close": 10.899999618530273,
      "volume": 12554400
    },
    {
      "time": "2026-03-25",
      "open": 11.229999542236328,
      "high": 11.289999961853027,
      "low": 11.0600004196167,
      "close": 11.1899995803833,
      "volume": 8537100
    },
    {
      "time": "2026-03-26",
      "open": 10.930000305175781,
      "high": 11.029999732971191,
      "low": 10.760000228881836,
      "close": 10.770000457763672,
      "volume": 8284100
    },
    {
      "time": "2026-03-27",
      "open": 10.800000190734863,
      "high": 10.930000305175781,
      "low": 10.630000114440918,
      "close": 10.649999618530273,
      "volume": 12607900
    },
    {
      "time": "2026-03-30",
      "open": 10.789999961853027,
      "high": 10.850000381469727,
      "low": 10.640000343322754,
      "close": 10.699999809265137,
      "volume": 10959100
    },
    {
      "time": "2026-03-31",
      "open": 10.949999809265137,
      "high": 11.300000190734863,
      "low": 10.850000381469727,
      "close": 11.279999732971191,
      "volume": 15287600
    },
    {
      "time": "2026-04-01",
      "open": 11.520000457763672,
      "high": 11.680000305175781,
      "low": 11.460000038146973,
      "close": 11.569999694824219,
      "volume": 15783900
    },
    {
      "time": "2026-04-02",
      "open": 11.0600004196167,
      "high": 11.40999984741211,
      "low": 10.989999771118164,
      "close": 11.40999984741211,
      "volume": 7750500
    },
    {
      "time": "2026-04-06",
      "open": 11.460000038146973,
      "high": 11.539999961853027,
      "low": 11.399999618530273,
      "close": 11.520000457763672,
      "volume": 6360800
    },
    {
      "time": "2026-04-07",
      "open": 11.300000190734863,
      "high": 11.449999809265137,
      "low": 11.170000076293945,
      "close": 11.420000076293945,
      "volume": 12286100
    },
    {
      "time": "2026-04-08",
      "open": 12.34000015258789,
      "high": 12.350000381469727,
      "low": 12.029999732971191,
      "close": 12.199999809265137,
      "volume": 12578400
    },
    {
      "time": "2026-04-09",
      "open": 12.029999732971191,
      "high": 12.25,
      "low": 11.970000267028809,
      "close": 12.180000305175781,
      "volume": 11928300
    },
    {
      "time": "2026-04-10",
      "open": 12.399999618530273,
      "high": 12.40999984741211,
      "low": 12.1899995803833,
      "close": 12.199999809265137,
      "volume": 10820900
    },
    {
      "time": "2026-04-13",
      "open": 12.039999961853027,
      "high": 12.329999923706055,
      "low": 12.020000457763672,
      "close": 12.319999694824219,
      "volume": 9487400
    },
    {
      "time": "2026-04-14",
      "open": 12.479999542236328,
      "high": 12.579999923706055,
      "low": 12.470000267028809,
      "close": 12.5600004196167,
      "volume": 5879000
    },
    {
      "time": "2026-04-15",
      "open": 12.529999732971191,
      "high": 12.5600004196167,
      "low": 12.430000305175781,
      "close": 12.489999771118164,
      "volume": 9750800
    },
    {
      "time": "2026-04-16",
      "open": 12.479999542236328,
      "high": 12.510000228881836,
      "low": 12.25,
      "close": 12.300000190734863,
      "volume": 7380000
    },
    {
      "time": "2026-04-17",
      "open": 12.899999618530273,
      "high": 13.050000190734863,
      "low": 12.869999885559082,
      "close": 12.880000114440918,
      "volume": 8850200
    },
    {
      "time": "2026-04-20",
      "open": 12.710000038146973,
      "high": 12.75,
      "low": 12.539999961853027,
      "close": 12.680000305175781,
      "volume": 6133400
    },
    {
      "time": "2026-04-21",
      "open": 12.65999984741211,
      "high": 12.720000267028809,
      "low": 12.3100004196167,
      "close": 12.329999923706055,
      "volume": 10167300
    },
    {
      "time": "2026-04-22",
      "open": 12.399999618530273,
      "high": 12.420000076293945,
      "low": 12.229999542236328,
      "close": 12.260000228881836,
      "volume": 5565000
    },
    {
      "time": "2026-04-23",
      "open": 12.029999732971191,
      "high": 12.109999656677246,
      "low": 11.739999771118164,
      "close": 11.890000343322754,
      "volume": 7412300
    },
    {
      "time": "2026-04-24",
      "open": 11.859999656677246,
      "high": 12.020000457763672,
      "low": 11.84000015258789,
      "close": 11.960000038146973,
      "volume": 7618500
    },
    {
      "time": "2026-04-27",
      "open": 11.979999542236328,
      "high": 12.069999694824219,
      "low": 11.970000267028809,
      "close": 12,
      "volume": 4694700
    },
    {
      "time": "2026-04-28",
      "open": 12.079999923706055,
      "high": 12.180000305175781,
      "low": 12.029999732971191,
      "close": 12.069999694824219,
      "volume": 7402000
    },
    {
      "time": "2026-04-29",
      "open": 12.229999542236328,
      "high": 12.260000228881836,
      "low": 11.960000038146973,
      "close": 11.979999542236328,
      "volume": 7036700
    },
    {
      "time": "2026-04-30",
      "open": 12.010000228881836,
      "high": 12.279999732971191,
      "low": 11.960000038146973,
      "close": 12.1899995803833,
      "volume": 8714300
    },
    {
      "time": "2026-05-01",
      "open": 12.1899995803833,
      "high": 12.279999732971191,
      "low": 12.029999732971191,
      "close": 12.069999694824219,
      "volume": 5806900
    },
    {
      "time": "2026-05-04",
      "open": 11.770000457763672,
      "high": 11.819999694824219,
      "low": 11.510000228881836,
      "close": 11.550000190734863,
      "volume": 11508500
    },
    {
      "time": "2026-05-05",
      "open": 11.75,
      "high": 11.880000114440918,
      "low": 11.699999809265137,
      "close": 11.880000114440918,
      "volume": 5717600
    },
    {
      "time": "2026-05-06",
      "open": 12.399999618530273,
      "high": 12.470000267028809,
      "low": 12.319999694824219,
      "close": 12.399999618530273,
      "volume": 7545700
    },
    {
      "time": "2026-05-07",
      "open": 12.510000228881836,
      "high": 12.520000457763672,
      "low": 12.140000343322754,
      "close": 12.180000305175781,
      "volume": 6624300
    },
    {
      "time": "2026-05-08",
      "open": 12.319999694824219,
      "high": 12.359999656677246,
      "low": 12.199999809265137,
      "close": 12.279999732971191,
      "volume": 5988800
    },
    {
      "time": "2026-05-11",
      "open": 12.260000228881836,
      "high": 12.260000228881836,
      "low": 12.100000381469727,
      "close": 12.130000114440918,
      "volume": 5945000
    },
    {
      "time": "2026-05-12",
      "open": 11.930000305175781,
      "high": 12.029999732971191,
      "low": 11.869999885559082,
      "close": 12.020000457763672,
      "volume": 6342500
    },
    {
      "time": "2026-05-13",
      "open": 11.779999732971191,
      "high": 12.010000228881836,
      "low": 11.770000457763672,
      "close": 11.9399995803833,
      "volume": 6670700
    },
    {
      "time": "2026-05-14",
      "open": 11.869999885559082,
      "high": 11.930000305175781,
      "low": 11.8100004196167,
      "close": 11.84000015258789,
      "volume": 5002600
    },
    {
      "time": "2026-05-15",
      "open": 11.699999809265137,
      "high": 11.779999732971191,
      "low": 11.649999618530273,
      "close": 11.739999771118164,
      "volume": 4989700
    },
    {
      "time": "2026-05-18",
      "open": 11.829999923706055,
      "high": 11.949999809265137,
      "low": 11.699999809265137,
      "close": 11.859999656677246,
      "volume": 6459700
    },
    {
      "time": "2026-05-19",
      "open": 11.819999694824219,
      "high": 11.890000343322754,
      "low": 11.760000228881836,
      "close": 11.779999732971191,
      "volume": 5896200
    },
    {
      "time": "2026-05-20",
      "open": 11.869999885559082,
      "high": 12.4399995803833,
      "low": 11.869999885559082,
      "close": 12.380000114440918,
      "volume": 9342400
    },
    {
      "time": "2026-05-21",
      "open": 12.050000190734863,
      "high": 12.359999656677246,
      "low": 12.010000228881836,
      "close": 12.329999923706055,
      "volume": 18570600
    },
    {
      "time": "2026-05-22",
      "open": 12.220000267028809,
      "high": 12.25,
      "low": 12.010000228881836,
      "close": 12.039999961853027,
      "volume": 16918600
    },
    {
      "time": "2026-05-26",
      "open": 12.479999542236328,
      "high": 12.539999961853027,
      "low": 12.329999923706055,
      "close": 12.489999771118164,
      "volume": 14312200
    },
    {
      "time": "2026-05-27",
      "open": 12.680000305175781,
      "high": 12.720000267028809,
      "low": 12.529999732971191,
      "close": 12.59000015258789,
      "volume": 8197700
    },
    {
      "time": "2026-05-28",
      "open": 12.359999656677246,
      "high": 12.539999961853027,
      "low": 12.300000190734863,
      "close": 12.40999984741211,
      "volume": 6741000
    },
    {
      "time": "2026-05-29",
      "open": 12.510000228881836,
      "high": 12.609999656677246,
      "low": 12.399999618530273,
      "close": 12.479999542236328,
      "volume": 10374000
    },
    {
      "time": "2026-06-01",
      "open": 12.239999771118164,
      "high": 12.40999984741211,
      "low": 12.170000076293945,
      "close": 12.34000015258789,
      "volume": 10540400
    },
    {
      "time": "2026-06-02",
      "open": 12.380000114440918,
      "high": 12.520000457763672,
      "low": 12.369999885559082,
      "close": 12.40999984741211,
      "volume": 7458600
    },
    {
      "time": "2026-06-03",
      "open": 12.390000343322754,
      "high": 12.390000343322754,
      "low": 12.149999618530273,
      "close": 12.15999984741211,
      "volume": 7741200
    },
    {
      "time": "2026-06-04",
      "open": 12.40999984741211,
      "high": 12.489999771118164,
      "low": 12.390000343322754,
      "close": 12.470000267028809,
      "volume": 4932300
    },
    {
      "time": "2026-06-05",
      "open": 12.399999618530273,
      "high": 12.420000076293945,
      "low": 12.09000015258789,
      "close": 12.149999618530273,
      "volume": 8228000
    },
    {
      "time": "2026-06-08",
      "open": 12.279999732971191,
      "high": 12.329999923706055,
      "low": 12.109999656677246,
      "close": 12.15999984741211,
      "volume": 6131700
    },
    {
      "time": "2026-06-09",
      "open": 12.390000343322754,
      "high": 12.420000076293945,
      "low": 11.989999771118164,
      "close": 12.270000457763672,
      "volume": 11084700
    },
    {
      "time": "2026-06-10",
      "open": 12.140000343322754,
      "high": 12.210000038146973,
      "low": 11.90999984741211,
      "close": 11.920000076293945,
      "volume": 10312800
    },
    {
      "time": "2026-06-11",
      "open": 12.050000190734863,
      "high": 12.579999923706055,
      "low": 12,
      "close": 12.5600004196167,
      "volume": 10950100
    },
    {
      "time": "2026-06-12",
      "open": 12.609999656677246,
      "high": 12.880000114440918,
      "low": 12.529999732971191,
      "close": 12.869999885559082,
      "volume": 8251200
    },
    {
      "time": "2026-06-15",
      "open": 13.270000457763672,
      "high": 13.300000190734863,
      "low": 13.140000343322754,
      "close": 13.140000343322754,
      "volume": 8149700
    },
    {
      "time": "2026-06-16",
      "open": 13.380000114440918,
      "high": 13.479999542236328,
      "low": 13.369999885559082,
      "close": 13.380000114440918,
      "volume": 6087100
    },
    {
      "time": "2026-06-17",
      "open": 13.65999984741211,
      "high": 13.779999732971191,
      "low": 13.300000190734863,
      "close": 13.329999923706055,
      "volume": 15394700
    },
    {
      "time": "2026-06-18",
      "open": 13.609999656677246,
      "high": 13.670000076293945,
      "low": 13.5,
      "close": 13.5,
      "volume": 11165400
    },
    {
      "time": "2026-06-22",
      "open": 13.699999809265137,
      "high": 13.75,
      "low": 13.649999618530273,
      "close": 13.710000038146973,
      "volume": 6053200
    },
    {
      "time": "2026-06-23",
      "open": 13.510000228881836,
      "high": 13.619999885559082,
      "low": 13.479999542236328,
      "close": 13.600000381469727,
      "volume": 7047600
    },
    {
      "time": "2026-06-24",
      "open": 13.5,
      "high": 13.510000228881836,
      "low": 13.3100004196167,
      "close": 13.369999885559082,
      "volume": 7877100
    },
    {
      "time": "2026-06-25",
      "open": 13.40999984741211,
      "high": 13.539999961853027,
      "low": 13.350000381469727,
      "close": 13.380000114440918,
      "volume": 6341200
    },
    {
      "time": "2026-06-26",
      "open": 13.449999809265137,
      "high": 13.489999771118164,
      "low": 13.319999694824219,
      "close": 13.390000343322754,
      "volume": 6961500
    },
    {
      "time": "2026-06-29",
      "open": 13.5,
      "high": 13.649999618530273,
      "low": 13.449999809265137,
      "close": 13.649999618530273,
      "volume": 7020200
    },
    {
      "time": "2026-06-30",
      "open": 13.579999923706055,
      "high": 13.829999923706055,
      "low": 13.539999961853027,
      "close": 13.800000190734863,
      "volume": 6116400
    },
    {
      "time": "2026-07-01",
      "open": 13.630000114440918,
      "high": 13.899999618530273,
      "low": 13.600000381469727,
      "close": 13.8100004196167,
      "volume": 11175000
    },
    {
      "time": "2026-07-02",
      "open": 14.109999656677246,
      "high": 14.180000305175781,
      "low": 13.859999656677246,
      "close": 13.949999809265137,
      "volume": 8964400
    },
    {
      "time": "2026-07-06",
      "open": 14.15999984741211,
      "high": 14.380000114440918,
      "low": 14.149999618530273,
      "close": 14.369999885559082,
      "volume": 7980200
    },
    {
      "time": "2026-07-07",
      "open": 14.289999961853027,
      "high": 14.390000343322754,
      "low": 14.119999885559082,
      "close": 14.1899995803833,
      "volume": 8666200
    },
    {
      "time": "2026-07-08",
      "open": 13.630000114440918,
      "high": 13.65999984741211,
      "low": 13.40999984741211,
      "close": 13.569999694824219,
      "volume": 14506300
    },
    {
      "time": "2026-07-09",
      "open": 13.789999961853027,
      "high": 13.850000381469727,
      "low": 13.699999809265137,
      "close": 13.789999961853027,
      "volume": 6615400
    },
    {
      "time": "2026-07-10",
      "open": 13.84000015258789,
      "high": 13.9399995803833,
      "low": 13.75,
      "close": 13.869999885559082,
      "volume": 5918100
    },
    {
      "time": "2026-07-13",
      "open": 13.8100004196167,
      "high": 13.819999694824219,
      "low": 13.579999923706055,
      "close": 13.65999984741211,
      "volume": 7661400
    },
    {
      "time": "2026-07-14",
      "open": 13.699999809265137,
      "high": 13.84000015258789,
      "low": 13.609999656677246,
      "close": 13.630000114440918,
      "volume": 7129500
    },
    {
      "time": "2026-07-15",
      "open": 13.65999984741211,
      "high": 13.859999656677246,
      "low": 13.649999618530273,
      "close": 13.819999694824219,
      "volume": 10451400
    },
    {
      "time": "2026-07-16",
      "open": 13.609999656677246,
      "high": 13.720000267028809,
      "low": 13.5600004196167,
      "close": 13.619999885559082,
      "volume": 12064400
    },
    {
      "time": "2026-07-17",
      "open": 13.34000015258789,
      "high": 13.550000190734863,
      "low": 13.329999923706055,
      "close": 13.550000190734863,
      "volume": 8588500
    },
    {
      "time": "2026-07-20",
      "open": 13.430000305175781,
      "high": 13.470000267028809,
      "low": 13.300000190734863,
      "close": 13.319999694824219,
      "volume": 6687200
    },
    {
      "time": "2026-07-21",
      "open": 13.539999961853027,
      "high": 13.710000038146973,
      "low": 13.399999618530273,
      "close": 13.649999618530273,
      "volume": 7508900
    },
    {
      "time": "2026-07-22",
      "open": 13.890000343322754,
      "high": 13.930000305175781,
      "low": 13.720000267028809,
      "close": 13.739999771118164,
      "volume": 19904700
    },
    {
      "time": "2026-07-23",
      "open": 13.329999923706055,
      "high": 13.380000114440918,
      "low": 13.149999618530273,
      "close": 13.210000038146973,
      "volume": 9023500
    },
    {
      "time": "2026-07-24",
      "open": 13.510000228881836,
      "high": 13.629899978637695,
      "low": 13.489999771118164,
      "close": 13.539999961853027,
      "volume": 6870171
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 9.627399978637696
    },
    {
      "time": "2025-10-06",
      "value": 9.650199966430664
    },
    {
      "time": "2025-10-07",
      "value": 9.67459997177124
    },
    {
      "time": "2025-10-08",
      "value": 9.698399963378906
    },
    {
      "time": "2025-10-09",
      "value": 9.722199954986571
    },
    {
      "time": "2025-10-10",
      "value": 9.744999961853027
    },
    {
      "time": "2025-10-13",
      "value": 9.777799968719483
    },
    {
      "time": "2025-10-14",
      "value": 9.80299997329712
    },
    {
      "time": "2025-10-15",
      "value": 9.826399974822998
    },
    {
      "time": "2025-10-16",
      "value": 9.846999969482422
    },
    {
      "time": "2025-10-17",
      "value": 9.860799980163574
    },
    {
      "time": "2025-10-20",
      "value": 9.871999969482422
    },
    {
      "time": "2025-10-21",
      "value": 9.878599967956543
    },
    {
      "time": "2025-10-22",
      "value": 9.886199970245361
    },
    {
      "time": "2025-10-23",
      "value": 9.88959997177124
    },
    {
      "time": "2025-10-24",
      "value": 9.890599975585937
    },
    {
      "time": "2025-10-27",
      "value": 9.895199966430663
    },
    {
      "time": "2025-10-28",
      "value": 9.904799976348876
    },
    {
      "time": "2025-10-29",
      "value": 9.921399974822998
    },
    {
      "time": "2025-10-30",
      "value": 9.935599975585937
    },
    {
      "time": "2025-10-31",
      "value": 9.947199974060059
    },
    {
      "time": "2025-11-03",
      "value": 9.954999980926514
    },
    {
      "time": "2025-11-04",
      "value": 9.963199977874757
    },
    {
      "time": "2025-11-05",
      "value": 9.976199989318848
    },
    {
      "time": "2025-11-06",
      "value": 9.994599990844726
    },
    {
      "time": "2025-11-07",
      "value": 10.008199996948242
    },
    {
      "time": "2025-11-10",
      "value": 10.030599994659424
    },
    {
      "time": "2025-11-11",
      "value": 10.057200012207032
    },
    {
      "time": "2025-11-12",
      "value": 10.089000015258788
    },
    {
      "time": "2025-11-13",
      "value": 10.116000022888183
    },
    {
      "time": "2025-11-14",
      "value": 10.14040002822876
    },
    {
      "time": "2025-11-17",
      "value": 10.153200016021728
    },
    {
      "time": "2025-11-18",
      "value": 10.16060001373291
    },
    {
      "time": "2025-11-19",
      "value": 10.167200012207031
    },
    {
      "time": "2025-11-20",
      "value": 10.166800022125244
    },
    {
      "time": "2025-11-21",
      "value": 10.169200019836426
    },
    {
      "time": "2025-11-24",
      "value": 10.169200019836426
    },
    {
      "time": "2025-11-25",
      "value": 10.178200016021728
    },
    {
      "time": "2025-11-26",
      "value": 10.19040002822876
    },
    {
      "time": "2025-11-28",
      "value": 10.203000011444091
    },
    {
      "time": "2025-12-01",
      "value": 10.21480001449585
    },
    {
      "time": "2025-12-02",
      "value": 10.232000007629395
    },
    {
      "time": "2025-12-03",
      "value": 10.24560001373291
    },
    {
      "time": "2025-12-04",
      "value": 10.26060001373291
    },
    {
      "time": "2025-12-05",
      "value": 10.27560001373291
    },
    {
      "time": "2025-12-08",
      "value": 10.288200016021728
    },
    {
      "time": "2025-12-09",
      "value": 10.302600021362304
    },
    {
      "time": "2025-12-10",
      "value": 10.319000034332275
    },
    {
      "time": "2025-12-11",
      "value": 10.340600032806396
    },
    {
      "time": "2025-12-12",
      "value": 10.364600028991699
    },
    {
      "time": "2025-12-15",
      "value": 10.390800037384032
    },
    {
      "time": "2025-12-16",
      "value": 10.418800048828125
    },
    {
      "time": "2025-12-17",
      "value": 10.450600051879883
    },
    {
      "time": "2025-12-18",
      "value": 10.48160005569458
    },
    {
      "time": "2025-12-19",
      "value": 10.516800060272217
    },
    {
      "time": "2025-12-22",
      "value": 10.556200065612792
    },
    {
      "time": "2025-12-23",
      "value": 10.591800060272217
    },
    {
      "time": "2025-12-24",
      "value": 10.63080005645752
    },
    {
      "time": "2025-12-26",
      "value": 10.669600067138672
    },
    {
      "time": "2025-12-29",
      "value": 10.705200080871583
    },
    {
      "time": "2025-12-30",
      "value": 10.746600074768066
    },
    {
      "time": "2025-12-31",
      "value": 10.78380006790161
    },
    {
      "time": "2026-01-02",
      "value": 10.83220006942749
    },
    {
      "time": "2026-01-05",
      "value": 10.878600063323974
    },
    {
      "time": "2026-01-06",
      "value": 10.923200073242187
    },
    {
      "time": "2026-01-07",
      "value": 10.965800075531005
    },
    {
      "time": "2026-01-08",
      "value": 11.007000083923339
    },
    {
      "time": "2026-01-09",
      "value": 11.043400077819824
    },
    {
      "time": "2026-01-12",
      "value": 11.079200077056885
    },
    {
      "time": "2026-01-13",
      "value": 11.118200073242187
    },
    {
      "time": "2026-01-14",
      "value": 11.159600086212158
    },
    {
      "time": "2026-01-15",
      "value": 11.198200073242187
    },
    {
      "time": "2026-01-16",
      "value": 11.242600059509277
    },
    {
      "time": "2026-01-20",
      "value": 11.277000045776367
    },
    {
      "time": "2026-01-21",
      "value": 11.314800052642822
    },
    {
      "time": "2026-01-22",
      "value": 11.356400051116943
    },
    {
      "time": "2026-01-23",
      "value": 11.391400051116943
    },
    {
      "time": "2026-01-26",
      "value": 11.429400043487549
    },
    {
      "time": "2026-01-27",
      "value": 11.469800052642823
    },
    {
      "time": "2026-01-28",
      "value": 11.504800052642823
    },
    {
      "time": "2026-01-29",
      "value": 11.546000061035157
    },
    {
      "time": "2026-01-30",
      "value": 11.593000068664551
    },
    {
      "time": "2026-02-02",
      "value": 11.650800075531006
    },
    {
      "time": "2026-02-03",
      "value": 11.68980007171631
    },
    {
      "time": "2026-02-04",
      "value": 11.737200069427491
    },
    {
      "time": "2026-02-05",
      "value": 11.778400058746337
    },
    {
      "time": "2026-02-06",
      "value": 11.829800052642822
    },
    {
      "time": "2026-02-09",
      "value": 11.87660005569458
    },
    {
      "time": "2026-02-10",
      "value": 11.917600040435792
    },
    {
      "time": "2026-02-11",
      "value": 11.95020004272461
    },
    {
      "time": "2026-02-12",
      "value": 11.974600048065186
    },
    {
      "time": "2026-02-13",
      "value": 11.991800041198731
    },
    {
      "time": "2026-02-17",
      "value": 12.019400043487549
    },
    {
      "time": "2026-02-18",
      "value": 12.049200038909913
    },
    {
      "time": "2026-02-19",
      "value": 12.077200031280517
    },
    {
      "time": "2026-02-20",
      "value": 12.11200002670288
    },
    {
      "time": "2026-02-23",
      "value": 12.14640001296997
    },
    {
      "time": "2026-02-24",
      "value": 12.17060001373291
    },
    {
      "time": "2026-02-25",
      "value": 12.20480001449585
    },
    {
      "time": "2026-02-26",
      "value": 12.236400012969971
    },
    {
      "time": "2026-02-27",
      "value": 12.251599998474122
    },
    {
      "time": "2026-03-02",
      "value": 12.260599994659424
    },
    {
      "time": "2026-03-03",
      "value": 12.249999980926514
    },
    {
      "time": "2026-03-04",
      "value": 12.248199977874755
    },
    {
      "time": "2026-03-05",
      "value": 12.238199977874755
    },
    {
      "time": "2026-03-06",
      "value": 12.224999980926514
    },
    {
      "time": "2026-03-09",
      "value": 12.212599983215332
    },
    {
      "time": "2026-03-10",
      "value": 12.204999980926514
    },
    {
      "time": "2026-03-11",
      "value": 12.196199970245361
    },
    {
      "time": "2026-03-12",
      "value": 12.18239995956421
    },
    {
      "time": "2026-03-13",
      "value": 12.160999965667724
    },
    {
      "time": "2026-03-16",
      "value": 12.14459997177124
    },
    {
      "time": "2026-03-17",
      "value": 12.123199977874755
    },
    {
      "time": "2026-03-18",
      "value": 12.102599983215333
    },
    {
      "time": "2026-03-19",
      "value": 12.082799968719483
    },
    {
      "time": "2026-03-20",
      "value": 12.05739995956421
    },
    {
      "time": "2026-03-23",
      "value": 12.041799945831299
    },
    {
      "time": "2026-03-24",
      "value": 12.022199935913086
    },
    {
      "time": "2026-03-25",
      "value": 12.003199920654296
    },
    {
      "time": "2026-03-26",
      "value": 11.974799938201905
    },
    {
      "time": "2026-03-27",
      "value": 11.943399925231933
    },
    {
      "time": "2026-03-30",
      "value": 11.915199928283691
    },
    {
      "time": "2026-03-31",
      "value": 11.896199932098389
    },
    {
      "time": "2026-04-01",
      "value": 11.888799934387206
    },
    {
      "time": "2026-04-02",
      "value": 11.873399925231933
    },
    {
      "time": "2026-04-06",
      "value": 11.85519992828369
    },
    {
      "time": "2026-04-07",
      "value": 11.835599937438964
    },
    {
      "time": "2026-04-08",
      "value": 11.826199932098389
    },
    {
      "time": "2026-04-09",
      "value": 11.808799934387206
    },
    {
      "time": "2026-04-10",
      "value": 11.799199924468994
    },
    {
      "time": "2026-04-13",
      "value": 11.789399909973145
    },
    {
      "time": "2026-04-14",
      "value": 11.78559991836548
    },
    {
      "time": "2026-04-15",
      "value": 11.774199905395507
    },
    {
      "time": "2026-04-16",
      "value": 11.77559991836548
    },
    {
      "time": "2026-04-17",
      "value": 11.784599914550782
    },
    {
      "time": "2026-04-20",
      "value": 11.79359992980957
    },
    {
      "time": "2026-04-21",
      "value": 11.785999927520752
    },
    {
      "time": "2026-04-22",
      "value": 11.77519992828369
    },
    {
      "time": "2026-04-23",
      "value": 11.75839994430542
    },
    {
      "time": "2026-04-24",
      "value": 11.750399951934815
    },
    {
      "time": "2026-04-27",
      "value": 11.749399948120118
    },
    {
      "time": "2026-04-28",
      "value": 11.753599948883057
    },
    {
      "time": "2026-04-29",
      "value": 11.746999931335449
    },
    {
      "time": "2026-04-30",
      "value": 11.740199928283692
    },
    {
      "time": "2026-05-01",
      "value": 11.734199924468994
    },
    {
      "time": "2026-05-04",
      "value": 11.710199928283691
    },
    {
      "time": "2026-05-05",
      "value": 11.693199939727783
    },
    {
      "time": "2026-05-06",
      "value": 11.690999927520751
    },
    {
      "time": "2026-05-07",
      "value": 11.670399932861327
    },
    {
      "time": "2026-05-08",
      "value": 11.657199935913086
    },
    {
      "time": "2026-05-11",
      "value": 11.65259994506836
    },
    {
      "time": "2026-05-12",
      "value": 11.653799953460693
    },
    {
      "time": "2026-05-13",
      "value": 11.671999950408935
    },
    {
      "time": "2026-05-14",
      "value": 11.677399959564209
    },
    {
      "time": "2026-05-15",
      "value": 11.68819995880127
    },
    {
      "time": "2026-05-18",
      "value": 11.70419994354248
    },
    {
      "time": "2026-05-19",
      "value": 11.715799942016602
    },
    {
      "time": "2026-05-20",
      "value": 11.73339994430542
    },
    {
      "time": "2026-05-21",
      "value": 11.75259994506836
    },
    {
      "time": "2026-05-22",
      "value": 11.773599948883056
    },
    {
      "time": "2026-05-26",
      "value": 11.807999935150146
    },
    {
      "time": "2026-05-27",
      "value": 11.841599941253662
    },
    {
      "time": "2026-05-28",
      "value": 11.869799938201904
    },
    {
      "time": "2026-05-29",
      "value": 11.898199920654298
    },
    {
      "time": "2026-06-01",
      "value": 11.926199932098388
    },
    {
      "time": "2026-06-02",
      "value": 11.963799934387207
    },
    {
      "time": "2026-06-03",
      "value": 11.983999938964844
    },
    {
      "time": "2026-06-04",
      "value": 12.015399951934814
    },
    {
      "time": "2026-06-05",
      "value": 12.034599952697754
    },
    {
      "time": "2026-06-08",
      "value": 12.062399940490723
    },
    {
      "time": "2026-06-09",
      "value": 12.094799957275391
    },
    {
      "time": "2026-06-10",
      "value": 12.119199962615967
    },
    {
      "time": "2026-06-11",
      "value": 12.144799976348876
    },
    {
      "time": "2026-06-12",
      "value": 12.170799980163574
    },
    {
      "time": "2026-06-15",
      "value": 12.205399990081787
    },
    {
      "time": "2026-06-16",
      "value": 12.242599983215332
    },
    {
      "time": "2026-06-17",
      "value": 12.280799980163573
    },
    {
      "time": "2026-06-18",
      "value": 12.306799983978271
    },
    {
      "time": "2026-06-22",
      "value": 12.337399978637695
    },
    {
      "time": "2026-06-23",
      "value": 12.365399990081787
    },
    {
      "time": "2026-06-24",
      "value": 12.386399993896484
    },
    {
      "time": "2026-06-25",
      "value": 12.402799987792969
    },
    {
      "time": "2026-06-26",
      "value": 12.42079999923706
    },
    {
      "time": "2026-06-29",
      "value": 12.447799987792969
    },
    {
      "time": "2026-06-30",
      "value": 12.466199989318847
    },
    {
      "time": "2026-07-01",
      "value": 12.488799991607666
    },
    {
      "time": "2026-07-02",
      "value": 12.521199989318848
    },
    {
      "time": "2026-07-06",
      "value": 12.563399982452392
    },
    {
      "time": "2026-07-07",
      "value": 12.609399967193603
    },
    {
      "time": "2026-07-08",
      "value": 12.641599960327149
    },
    {
      "time": "2026-07-09",
      "value": 12.677399959564209
    },
    {
      "time": "2026-07-10",
      "value": 12.713399963378906
    },
    {
      "time": "2026-07-13",
      "value": 12.746999969482422
    },
    {
      "time": "2026-07-14",
      "value": 12.775799980163574
    },
    {
      "time": "2026-07-15",
      "value": 12.810799980163575
    },
    {
      "time": "2026-07-16",
      "value": 12.852199974060058
    },
    {
      "time": "2026-07-17",
      "value": 12.885599975585938
    },
    {
      "time": "2026-07-20",
      "value": 12.903999977111816
    },
    {
      "time": "2026-07-21",
      "value": 12.933399963378907
    },
    {
      "time": "2026-07-22",
      "value": 12.962599964141846
    },
    {
      "time": "2026-07-23",
      "value": 12.984199962615968
    },
    {
      "time": "2026-07-24",
      "value": 13.014599952697754
    }
  ],
  "analysis": null
}