{
  "ok": true,
  "cached": false,
  "ticker": "SIRI",
  "price": 29.8,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-01-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Consumer Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-consumer-stocks-steer-clear-124108007.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sirius XM (SIRI) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sirius-xm-siri-earnings-expected-140031943.html",
      "published": "2026-07-23"
    },
    {
      "title": "1 Momentum  Stock with Solid Fundamentals and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-momentum-stock-solid-fundamentals-103048411.html",
      "published": "2026-07-23"
    },
    {
      "title": "SiriusXM Declares Quarterly Cash Dividend",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/siriusxm-declares-quarterly-cash-dividend-203000465.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why Sirius XM (SIRI) is Poised to Beat Earnings Estimates Again",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-sirius-xm-siri-poised-161002569.html",
      "published": "2026-07-20"
    },
    {
      "title": "Sirius XM (SIRI) Falls More Steeply Than Broader Market: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sirius-xm-siri-falls-more-221504012.html",
      "published": "2026-07-17"
    },
    {
      "title": "2 Profitable Stocks on Our Buy List and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-buy-list-120946249.html",
      "published": "2026-07-17"
    },
    {
      "title": "Sonos Renews Sales Representative Deal With Sirius XM's AdsWizz",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/sonos-renews-sales-representative-deal-144852724.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.049999237060547,
      "high": 24.190000534057617,
      "low": 23.559999465942383,
      "close": 23.579999923706055,
      "volume": 3088900
    },
    {
      "time": "2025-07-28",
      "open": 23.6200008392334,
      "high": 23.90999984741211,
      "low": 23.420000076293945,
      "close": 23.450000762939453,
      "volume": 2967600
    },
    {
      "time": "2025-07-29",
      "open": 23.399999618530273,
      "high": 23.639999389648438,
      "low": 23.020000457763672,
      "close": 23.309999465942383,
      "volume": 3364500
    },
    {
      "time": "2025-07-30",
      "open": 23.299999237060547,
      "high": 23.3700008392334,
      "low": 22.520000457763672,
      "close": 22.93000030517578,
      "volume": 4104400
    },
    {
      "time": "2025-07-31",
      "open": 22.5,
      "high": 22.75,
      "low": 20.360000610351562,
      "close": 21.1200008392334,
      "volume": 15468300
    },
    {
      "time": "2025-08-01",
      "open": 20.899999618530273,
      "high": 21.290000915527344,
      "low": 20.780000686645508,
      "close": 21.18000030517578,
      "volume": 9044800
    },
    {
      "time": "2025-08-04",
      "open": 21.309999465942383,
      "high": 21.81999969482422,
      "low": 21.299999237060547,
      "close": 21.6200008392334,
      "volume": 5709300
    },
    {
      "time": "2025-08-05",
      "open": 22.100000381469727,
      "high": 22.200000762939453,
      "low": 21.469999313354492,
      "close": 21.739999771118164,
      "volume": 5404100
    },
    {
      "time": "2025-08-06",
      "open": 21.850000381469727,
      "high": 21.940000534057617,
      "low": 20.899999618530273,
      "close": 20.969999313354492,
      "volume": 5905100
    },
    {
      "time": "2025-08-07",
      "open": 21.18000030517578,
      "high": 21.329999923706055,
      "low": 20.93000030517578,
      "close": 21.309999465942383,
      "volume": 5183800
    },
    {
      "time": "2025-08-08",
      "open": 21.18000030517578,
      "high": 21.469999313354492,
      "low": 20.90999984741211,
      "close": 21.420000076293945,
      "volume": 4082100
    },
    {
      "time": "2025-08-11",
      "open": 21.399999618530273,
      "high": 21.540000915527344,
      "low": 20.729999542236328,
      "close": 20.950000762939453,
      "volume": 4403900
    },
    {
      "time": "2025-08-12",
      "open": 21.079999923706055,
      "high": 21.170000076293945,
      "low": 20.760000228881836,
      "close": 21.040000915527344,
      "volume": 4515200
    },
    {
      "time": "2025-08-13",
      "open": 21.100000381469727,
      "high": 22.579999923706055,
      "low": 20.920000076293945,
      "close": 22.40999984741211,
      "volume": 7232100
    },
    {
      "time": "2025-08-14",
      "open": 22.149999618530273,
      "high": 23.600000381469727,
      "low": 22.1299991607666,
      "close": 23.489999771118164,
      "volume": 5219800
    },
    {
      "time": "2025-08-15",
      "open": 23.5,
      "high": 23.549999237060547,
      "low": 23.010000228881836,
      "close": 23.030000686645508,
      "volume": 3295600
    },
    {
      "time": "2025-08-18",
      "open": 23,
      "high": 23.079999923706055,
      "low": 22.75,
      "close": 22.850000381469727,
      "volume": 2292300
    },
    {
      "time": "2025-08-19",
      "open": 22.950000762939453,
      "high": 23.309999465942383,
      "low": 22.829999923706055,
      "close": 22.93000030517578,
      "volume": 2232300
    },
    {
      "time": "2025-08-20",
      "open": 22.899999618530273,
      "high": 22.920000076293945,
      "low": 22.010000228881836,
      "close": 22.149999618530273,
      "volume": 3394500
    },
    {
      "time": "2025-08-21",
      "open": 22,
      "high": 22.299999237060547,
      "low": 21.889999389648438,
      "close": 22.260000228881836,
      "volume": 2198800
    },
    {
      "time": "2025-08-22",
      "open": 22.3799991607666,
      "high": 23.489999771118164,
      "low": 22.3700008392334,
      "close": 23.450000762939453,
      "volume": 3753700
    },
    {
      "time": "2025-08-25",
      "open": 23.399999618530273,
      "high": 23.43000030517578,
      "low": 23.059999465942383,
      "close": 23.079999923706055,
      "volume": 3741100
    },
    {
      "time": "2025-08-26",
      "open": 23.100000381469727,
      "high": 23.75,
      "low": 23.049999237060547,
      "close": 23.139999389648438,
      "volume": 4997700
    },
    {
      "time": "2025-08-27",
      "open": 23.100000381469727,
      "high": 23.709999084472656,
      "low": 22.969999313354492,
      "close": 23.65999984741211,
      "volume": 2859100
    },
    {
      "time": "2025-08-28",
      "open": 23.700000762939453,
      "high": 23.780000686645508,
      "low": 23.219999313354492,
      "close": 23.3700008392334,
      "volume": 3194900
    },
    {
      "time": "2025-08-29",
      "open": 23.3700008392334,
      "high": 23.760000228881836,
      "low": 23.34000015258789,
      "close": 23.639999389648438,
      "volume": 2568900
    },
    {
      "time": "2025-09-02",
      "open": 23.149999618530273,
      "high": 23.520000457763672,
      "low": 22.780000686645508,
      "close": 23.110000610351562,
      "volume": 3782900
    },
    {
      "time": "2025-09-03",
      "open": 23.200000762939453,
      "high": 23.549999237060547,
      "low": 23,
      "close": 23.530000686645508,
      "volume": 2757300
    },
    {
      "time": "2025-09-04",
      "open": 23.610000610351562,
      "high": 23.84000015258789,
      "low": 23.25,
      "close": 23.579999923706055,
      "volume": 2687500
    },
    {
      "time": "2025-09-05",
      "open": 23.670000076293945,
      "high": 24.469999313354492,
      "low": 23.469999313354492,
      "close": 24.059999465942383,
      "volume": 3679600
    },
    {
      "time": "2025-09-08",
      "open": 24.059999465942383,
      "high": 24.850000381469727,
      "low": 23.700000762939453,
      "close": 24.43000030517578,
      "volume": 4039200
    },
    {
      "time": "2025-09-09",
      "open": 24.350000381469727,
      "high": 24.43000030517578,
      "low": 23.979999542236328,
      "close": 24.270000457763672,
      "volume": 3038500
    },
    {
      "time": "2025-09-10",
      "open": 24.15999984741211,
      "high": 24.3799991607666,
      "low": 23.579999923706055,
      "close": 23.809999465942383,
      "volume": 3537800
    },
    {
      "time": "2025-09-11",
      "open": 23.799999237060547,
      "high": 23.940000534057617,
      "low": 23.549999237060547,
      "close": 23.809999465942383,
      "volume": 3026800
    },
    {
      "time": "2025-09-12",
      "open": 23.780000686645508,
      "high": 23.780000686645508,
      "low": 23.219999313354492,
      "close": 23.280000686645508,
      "volume": 2972700
    },
    {
      "time": "2025-09-15",
      "open": 23.34000015258789,
      "high": 23.75,
      "low": 23.31999969482422,
      "close": 23.440000534057617,
      "volume": 2109100
    },
    {
      "time": "2025-09-16",
      "open": 23.43000030517578,
      "high": 23.489999771118164,
      "low": 23.149999618530273,
      "close": 23.290000915527344,
      "volume": 2498500
    },
    {
      "time": "2025-09-17",
      "open": 23.15999984741211,
      "high": 23.6200008392334,
      "low": 22.979999542236328,
      "close": 23.1200008392334,
      "volume": 2888500
    },
    {
      "time": "2025-09-18",
      "open": 23.270000457763672,
      "high": 23.270000457763672,
      "low": 22.889999389648438,
      "close": 23,
      "volume": 2912500
    },
    {
      "time": "2025-09-19",
      "open": 22.959999084472656,
      "high": 23.149999618530273,
      "low": 22.739999771118164,
      "close": 23.1200008392334,
      "volume": 5100900
    },
    {
      "time": "2025-09-22",
      "open": 23.030000686645508,
      "high": 23.489999771118164,
      "low": 22.989999771118164,
      "close": 23.020000457763672,
      "volume": 2636800
    },
    {
      "time": "2025-09-23",
      "open": 23.079999923706055,
      "high": 23.399999618530273,
      "low": 22.950000762939453,
      "close": 23.049999237060547,
      "volume": 2857800
    },
    {
      "time": "2025-09-24",
      "open": 23,
      "high": 23.149999618530273,
      "low": 22.510000228881836,
      "close": 22.579999923706055,
      "volume": 2993900
    },
    {
      "time": "2025-09-25",
      "open": 22.440000534057617,
      "high": 22.469999313354492,
      "low": 22.149999618530273,
      "close": 22.3799991607666,
      "volume": 2679000
    },
    {
      "time": "2025-09-26",
      "open": 22.479999542236328,
      "high": 22.84000015258789,
      "low": 22.389999389648438,
      "close": 22.700000762939453,
      "volume": 2514600
    },
    {
      "time": "2025-09-29",
      "open": 22.799999237060547,
      "high": 22.81999969482422,
      "low": 22.3799991607666,
      "close": 22.690000534057617,
      "volume": 2362900
    },
    {
      "time": "2025-09-30",
      "open": 22.700000762939453,
      "high": 23.309999465942383,
      "low": 22.600000381469727,
      "close": 23.280000686645508,
      "volume": 3427000
    },
    {
      "time": "2025-10-01",
      "open": 23.219999313354492,
      "high": 23.420000076293945,
      "low": 22.579999923706055,
      "close": 22.65999984741211,
      "volume": 3083300
    },
    {
      "time": "2025-10-02",
      "open": 22.670000076293945,
      "high": 22.780000686645508,
      "low": 22.40999984741211,
      "close": 22.600000381469727,
      "volume": 2586200
    },
    {
      "time": "2025-10-03",
      "open": 22.700000762939453,
      "high": 24.059999465942383,
      "low": 22.670000076293945,
      "close": 23.280000686645508,
      "volume": 6657400
    },
    {
      "time": "2025-10-06",
      "open": 23.299999237060547,
      "high": 23.299999237060547,
      "low": 22.690000534057617,
      "close": 22.739999771118164,
      "volume": 2962500
    },
    {
      "time": "2025-10-07",
      "open": 22.8700008392334,
      "high": 23.309999465942383,
      "low": 22.459999084472656,
      "close": 22.829999923706055,
      "volume": 2455400
    },
    {
      "time": "2025-10-08",
      "open": 22.8700008392334,
      "high": 22.950000762939453,
      "low": 22.510000228881836,
      "close": 22.579999923706055,
      "volume": 2747400
    },
    {
      "time": "2025-10-09",
      "open": 22.600000381469727,
      "high": 22.989999771118164,
      "low": 22.110000610351562,
      "close": 22.1299991607666,
      "volume": 2894600
    },
    {
      "time": "2025-10-10",
      "open": 22.1299991607666,
      "high": 22.15999984741211,
      "low": 20.860000610351562,
      "close": 20.93000030517578,
      "volume": 5756200
    },
    {
      "time": "2025-10-13",
      "open": 21.209999084472656,
      "high": 21.540000915527344,
      "low": 21.020000457763672,
      "close": 21.450000762939453,
      "volume": 3234000
    },
    {
      "time": "2025-10-14",
      "open": 21.31999969482422,
      "high": 21.950000762939453,
      "low": 21.100000381469727,
      "close": 21.799999237060547,
      "volume": 2462500
    },
    {
      "time": "2025-10-15",
      "open": 21.93000030517578,
      "high": 22.040000915527344,
      "low": 21.389999389648438,
      "close": 21.8799991607666,
      "volume": 2950300
    },
    {
      "time": "2025-10-16",
      "open": 21.889999389648438,
      "high": 22.09000015258789,
      "low": 21.229999542236328,
      "close": 21.31999969482422,
      "volume": 2768100
    },
    {
      "time": "2025-10-17",
      "open": 21.200000762939453,
      "high": 21.440000534057617,
      "low": 21.020000457763672,
      "close": 21.3799991607666,
      "volume": 3525900
    },
    {
      "time": "2025-10-20",
      "open": 21.43000030517578,
      "high": 21.829999923706055,
      "low": 21.399999618530273,
      "close": 21.639999389648438,
      "volume": 2099600
    },
    {
      "time": "2025-10-21",
      "open": 21.790000915527344,
      "high": 22.489999771118164,
      "low": 21.75,
      "close": 22.190000534057617,
      "volume": 2752400
    },
    {
      "time": "2025-10-22",
      "open": 22.100000381469727,
      "high": 22.280000686645508,
      "low": 21.65999984741211,
      "close": 21.760000228881836,
      "volume": 2287500
    },
    {
      "time": "2025-10-23",
      "open": 21.920000076293945,
      "high": 21.920000076293945,
      "low": 21.260000228881836,
      "close": 21.31999969482422,
      "volume": 3456200
    },
    {
      "time": "2025-10-24",
      "open": 21.469999313354492,
      "high": 21.59000015258789,
      "low": 21.270000457763672,
      "close": 21.399999618530273,
      "volume": 3136900
    },
    {
      "time": "2025-10-27",
      "open": 21.540000915527344,
      "high": 21.700000762939453,
      "low": 21.3700008392334,
      "close": 21.6299991607666,
      "volume": 3439000
    },
    {
      "time": "2025-10-28",
      "open": 21.670000076293945,
      "high": 21.729999542236328,
      "low": 21.31999969482422,
      "close": 21.399999618530273,
      "volume": 3007900
    },
    {
      "time": "2025-10-29",
      "open": 21.360000610351562,
      "high": 21.440000534057617,
      "low": 20.950000762939453,
      "close": 21.059999465942383,
      "volume": 5583500
    },
    {
      "time": "2025-10-30",
      "open": 22.549999237060547,
      "high": 23.479999542236328,
      "low": 22.139999389648438,
      "close": 23.190000534057617,
      "volume": 10302700
    },
    {
      "time": "2025-10-31",
      "open": 22.969999313354492,
      "high": 22.969999313354492,
      "low": 21.450000762939453,
      "close": 21.690000534057617,
      "volume": 7648100
    },
    {
      "time": "2025-11-03",
      "open": 21.639999389648438,
      "high": 21.90999984741211,
      "low": 21.260000228881836,
      "close": 21.889999389648438,
      "volume": 4411400
    },
    {
      "time": "2025-11-04",
      "open": 21.84000015258789,
      "high": 22.020000457763672,
      "low": 21.56999969482422,
      "close": 21.829999923706055,
      "volume": 4450500
    },
    {
      "time": "2025-11-05",
      "open": 21.559999465942383,
      "high": 22.5,
      "low": 21.559999465942383,
      "close": 22.1299991607666,
      "volume": 5625600
    },
    {
      "time": "2025-11-06",
      "open": 22.200000762939453,
      "high": 22.31999969482422,
      "low": 21.489999771118164,
      "close": 21.6299991607666,
      "volume": 3230300
    },
    {
      "time": "2025-11-07",
      "open": 21.40999984741211,
      "high": 21.729999542236328,
      "low": 21.389999389648438,
      "close": 21.709999084472656,
      "volume": 2879900
    },
    {
      "time": "2025-11-10",
      "open": 21.790000915527344,
      "high": 21.84000015258789,
      "low": 21.56999969482422,
      "close": 21.709999084472656,
      "volume": 3564200
    },
    {
      "time": "2025-11-11",
      "open": 21.799999237060547,
      "high": 21.90999984741211,
      "low": 21.59000015258789,
      "close": 21.719999313354492,
      "volume": 1947100
    },
    {
      "time": "2025-11-12",
      "open": 21.700000762939453,
      "high": 21.809999465942383,
      "low": 21.549999237060547,
      "close": 21.68000030517578,
      "volume": 2956100
    },
    {
      "time": "2025-11-13",
      "open": 21.600000381469727,
      "high": 21.979999542236328,
      "low": 21.549999237060547,
      "close": 21.600000381469727,
      "volume": 2342800
    },
    {
      "time": "2025-11-14",
      "open": 21.5,
      "high": 21.549999237060547,
      "low": 21.219999313354492,
      "close": 21.510000228881836,
      "volume": 2790200
    },
    {
      "time": "2025-11-17",
      "open": 21.600000381469727,
      "high": 21.729999542236328,
      "low": 21.020000457763672,
      "close": 21.100000381469727,
      "volume": 3282800
    },
    {
      "time": "2025-11-18",
      "open": 20.889999389648438,
      "high": 21.100000381469727,
      "low": 20.25,
      "close": 20.90999984741211,
      "volume": 6276200
    },
    {
      "time": "2025-11-19",
      "open": 20.989999771118164,
      "high": 21.149999618530273,
      "low": 20.520000457763672,
      "close": 20.719999313354492,
      "volume": 3949000
    },
    {
      "time": "2025-11-20",
      "open": 20.809999465942383,
      "high": 20.969999313354492,
      "low": 19.829999923706055,
      "close": 19.920000076293945,
      "volume": 4195600
    },
    {
      "time": "2025-11-21",
      "open": 20.040000915527344,
      "high": 20.690000534057617,
      "low": 20,
      "close": 20.520000457763672,
      "volume": 4209100
    },
    {
      "time": "2025-11-24",
      "open": 20.3799991607666,
      "high": 20.969999313354492,
      "low": 20.350000381469727,
      "close": 20.940000534057617,
      "volume": 6209900
    },
    {
      "time": "2025-11-25",
      "open": 21.100000381469727,
      "high": 21.239999771118164,
      "low": 20.90999984741211,
      "close": 20.989999771118164,
      "volume": 2470300
    },
    {
      "time": "2025-11-26",
      "open": 20.940000534057617,
      "high": 21.280000686645508,
      "low": 20.899999618530273,
      "close": 20.90999984741211,
      "volume": 2376700
    },
    {
      "time": "2025-11-28",
      "open": 20.93000030517578,
      "high": 21.290000915527344,
      "low": 20.850000381469727,
      "close": 21.260000228881836,
      "volume": 1664400
    },
    {
      "time": "2025-12-01",
      "open": 21,
      "high": 21.040000915527344,
      "low": 20.670000076293945,
      "close": 20.809999465942383,
      "volume": 3128500
    },
    {
      "time": "2025-12-02",
      "open": 20.799999237060547,
      "high": 20.969999313354492,
      "low": 20.510000228881836,
      "close": 20.84000015258789,
      "volume": 4877300
    },
    {
      "time": "2025-12-03",
      "open": 20.899999618530273,
      "high": 21.440000534057617,
      "low": 20.8799991607666,
      "close": 21.329999923706055,
      "volume": 3011000
    },
    {
      "time": "2025-12-04",
      "open": 21.43000030517578,
      "high": 21.719999313354492,
      "low": 21.399999618530273,
      "close": 21.59000015258789,
      "volume": 2951300
    },
    {
      "time": "2025-12-05",
      "open": 21.540000915527344,
      "high": 22.309999465942383,
      "low": 21.389999389648438,
      "close": 22.030000686645508,
      "volume": 4718500
    },
    {
      "time": "2025-12-08",
      "open": 21.950000762939453,
      "high": 22.020000457763672,
      "low": 21.600000381469727,
      "close": 21.729999542236328,
      "volume": 2564700
    },
    {
      "time": "2025-12-09",
      "open": 21.770000457763672,
      "high": 22.149999618530273,
      "low": 21.709999084472656,
      "close": 21.920000076293945,
      "volume": 2655200
    },
    {
      "time": "2025-12-10",
      "open": 22,
      "high": 22.549999237060547,
      "low": 21.850000381469727,
      "close": 22.31999969482422,
      "volume": 5951800
    },
    {
      "time": "2025-12-11",
      "open": 22.31999969482422,
      "high": 22.540000915527344,
      "low": 22.040000915527344,
      "close": 22.079999923706055,
      "volume": 2103100
    },
    {
      "time": "2025-12-12",
      "open": 22.06999969482422,
      "high": 22.149999618530273,
      "low": 21.700000762939453,
      "close": 21.75,
      "volume": 3001400
    },
    {
      "time": "2025-12-15",
      "open": 21.850000381469727,
      "high": 21.950000762939453,
      "low": 21.440000534057617,
      "close": 21.540000915527344,
      "volume": 3085600
    },
    {
      "time": "2025-12-16",
      "open": 21.670000076293945,
      "high": 21.799999237060547,
      "low": 21.299999237060547,
      "close": 21.489999771118164,
      "volume": 4124100
    },
    {
      "time": "2025-12-17",
      "open": 21.469999313354492,
      "high": 21.969999313354492,
      "low": 21.420000076293945,
      "close": 21.75,
      "volume": 2836300
    },
    {
      "time": "2025-12-18",
      "open": 21.770000457763672,
      "high": 21.920000076293945,
      "low": 21.149999618530273,
      "close": 21.229999542236328,
      "volume": 3123300
    },
    {
      "time": "2025-12-19",
      "open": 21.100000381469727,
      "high": 21.18000030517578,
      "low": 20.600000381469727,
      "close": 20.770000457763672,
      "volume": 6864500
    },
    {
      "time": "2025-12-22",
      "open": 20.770000457763672,
      "high": 20.8799991607666,
      "low": 20.6299991607666,
      "close": 20.68000030517578,
      "volume": 4498400
    },
    {
      "time": "2025-12-23",
      "open": 20.56999969482422,
      "high": 20.6200008392334,
      "low": 20.309999465942383,
      "close": 20.440000534057617,
      "volume": 3773100
    },
    {
      "time": "2025-12-24",
      "open": 20.43000030517578,
      "high": 20.700000762939453,
      "low": 20.399999618530273,
      "close": 20.670000076293945,
      "volume": 1698100
    },
    {
      "time": "2025-12-26",
      "open": 20.670000076293945,
      "high": 20.809999465942383,
      "low": 20.549999237060547,
      "close": 20.600000381469727,
      "volume": 2549100
    },
    {
      "time": "2025-12-29",
      "open": 20.56999969482422,
      "high": 20.610000610351562,
      "low": 20.200000762939453,
      "close": 20.329999923706055,
      "volume": 3987100
    },
    {
      "time": "2025-12-30",
      "open": 20.399999618530273,
      "high": 20.420000076293945,
      "low": 20.18000030517578,
      "close": 20.219999313354492,
      "volume": 3423500
    },
    {
      "time": "2025-12-31",
      "open": 20.15999984741211,
      "high": 20.170000076293945,
      "low": 19.979999542236328,
      "close": 20,
      "volume": 5026100
    },
    {
      "time": "2026-01-02",
      "open": 20.09000015258789,
      "high": 20.68000030517578,
      "low": 20.049999237060547,
      "close": 20.510000228881836,
      "volume": 5509500
    },
    {
      "time": "2026-01-05",
      "open": 20.559999465942383,
      "high": 21.309999465942383,
      "low": 20.559999465942383,
      "close": 21.100000381469727,
      "volume": 6183400
    },
    {
      "time": "2026-01-06",
      "open": 21.09000015258789,
      "high": 21.649999618530273,
      "low": 20.8700008392334,
      "close": 21.6200008392334,
      "volume": 5133400
    },
    {
      "time": "2026-01-07",
      "open": 21.649999618530273,
      "high": 21.709999084472656,
      "low": 21,
      "close": 21.030000686645508,
      "volume": 3516800
    },
    {
      "time": "2026-01-08",
      "open": 20.969999313354492,
      "high": 21.729999542236328,
      "low": 20.920000076293945,
      "close": 21.43000030517578,
      "volume": 3282000
    },
    {
      "time": "2026-01-09",
      "open": 21.450000762939453,
      "high": 21.979999542236328,
      "low": 21.209999084472656,
      "close": 21.780000686645508,
      "volume": 3397500
    },
    {
      "time": "2026-01-12",
      "open": 21.780000686645508,
      "high": 21.829999923706055,
      "low": 20.889999389648438,
      "close": 20.959999084472656,
      "volume": 4554300
    },
    {
      "time": "2026-01-13",
      "open": 21,
      "high": 21.170000076293945,
      "low": 20.700000762939453,
      "close": 20.809999465942383,
      "volume": 4099200
    },
    {
      "time": "2026-01-14",
      "open": 20.809999465942383,
      "high": 21.190000534057617,
      "low": 20.770000457763672,
      "close": 21.110000610351562,
      "volume": 3624600
    },
    {
      "time": "2026-01-15",
      "open": 21.110000610351562,
      "high": 21.270000457763672,
      "low": 20.770000457763672,
      "close": 20.90999984741211,
      "volume": 3526000
    },
    {
      "time": "2026-01-16",
      "open": 20.850000381469727,
      "high": 20.920000076293945,
      "low": 20.190000534057617,
      "close": 20.450000762939453,
      "volume": 6193200
    },
    {
      "time": "2026-01-20",
      "open": 20.25,
      "high": 20.530000686645508,
      "low": 19.979999542236328,
      "close": 20.139999389648438,
      "volume": 5258100
    },
    {
      "time": "2026-01-21",
      "open": 20.18000030517578,
      "high": 20.549999237060547,
      "low": 20.030000686645508,
      "close": 20.540000915527344,
      "volume": 3262700
    },
    {
      "time": "2026-01-22",
      "open": 20.540000915527344,
      "high": 20.989999771118164,
      "low": 20.530000686645508,
      "close": 20.670000076293945,
      "volume": 4388800
    },
    {
      "time": "2026-01-23",
      "open": 20.579999923706055,
      "high": 20.850000381469727,
      "low": 20.420000076293945,
      "close": 20.510000228881836,
      "volume": 5210200
    },
    {
      "time": "2026-01-26",
      "open": 20.440000534057617,
      "high": 20.690000534057617,
      "low": 20.389999389648438,
      "close": 20.469999313354492,
      "volume": 3761200
    },
    {
      "time": "2026-01-27",
      "open": 20.489999771118164,
      "high": 20.579999923706055,
      "low": 20.06999969482422,
      "close": 20.190000534057617,
      "volume": 4145200
    },
    {
      "time": "2026-01-28",
      "open": 20.200000762939453,
      "high": 20.31999969482422,
      "low": 20.059999465942383,
      "close": 20.139999389648438,
      "volume": 4621900
    },
    {
      "time": "2026-01-29",
      "open": 20.110000610351562,
      "high": 20.229999542236328,
      "low": 19.770000457763672,
      "close": 20.059999465942383,
      "volume": 4683500
    },
    {
      "time": "2026-01-30",
      "open": 20.06999969482422,
      "high": 20.450000762939453,
      "low": 20.010000228881836,
      "close": 20.350000381469727,
      "volume": 6291200
    },
    {
      "time": "2026-02-02",
      "open": 20.399999618530273,
      "high": 20.780000686645508,
      "low": 20.15999984741211,
      "close": 20.3700008392334,
      "volume": 5777500
    },
    {
      "time": "2026-02-03",
      "open": 20.260000228881836,
      "high": 20.469999313354492,
      "low": 19.84000015258789,
      "close": 20.149999618530273,
      "volume": 7059200
    },
    {
      "time": "2026-02-04",
      "open": 20.049999237060547,
      "high": 21.09000015258789,
      "low": 19.90999984741211,
      "close": 20.729999542236328,
      "volume": 10420600
    },
    {
      "time": "2026-02-05",
      "open": 22.43000030517578,
      "high": 23.56999969482422,
      "low": 22.149999618530273,
      "close": 22.600000381469727,
      "volume": 25624200
    },
    {
      "time": "2026-02-06",
      "open": 22,
      "high": 22.530000686645508,
      "low": 21.110000610351562,
      "close": 21.68000030517578,
      "volume": 11331000
    },
    {
      "time": "2026-02-09",
      "open": 21.559999465942383,
      "high": 21.850000381469727,
      "low": 20.860000610351562,
      "close": 20.950000762939453,
      "volume": 6949500
    },
    {
      "time": "2026-02-10",
      "open": 21.3799991607666,
      "high": 21.709999084472656,
      "low": 21.139999389648438,
      "close": 21.34000015258789,
      "volume": 5083000
    },
    {
      "time": "2026-02-11",
      "open": 21.06999969482422,
      "high": 21.950000762939453,
      "low": 20.959999084472656,
      "close": 21.899999618530273,
      "volume": 7289100
    },
    {
      "time": "2026-02-12",
      "open": 21.989999771118164,
      "high": 22.1299991607666,
      "low": 21.389999389648438,
      "close": 21.700000762939453,
      "volume": 4593200
    },
    {
      "time": "2026-02-13",
      "open": 21.6299991607666,
      "high": 21.75,
      "low": 21.190000534057617,
      "close": 21.290000915527344,
      "volume": 3591800
    },
    {
      "time": "2026-02-17",
      "open": 21.200000762939453,
      "high": 21.40999984741211,
      "low": 20.8700008392334,
      "close": 21.020000457763672,
      "volume": 4883000
    },
    {
      "time": "2026-02-18",
      "open": 21,
      "high": 21.139999389648438,
      "low": 20.84000015258789,
      "close": 21.06999969482422,
      "volume": 3456900
    },
    {
      "time": "2026-02-19",
      "open": 21.06999969482422,
      "high": 21.190000534057617,
      "low": 20.950000762939453,
      "close": 21.040000915527344,
      "volume": 3185500
    },
    {
      "time": "2026-02-20",
      "open": 20.989999771118164,
      "high": 21.06999969482422,
      "low": 20.639999389648438,
      "close": 21.059999465942383,
      "volume": 3294800
    },
    {
      "time": "2026-02-23",
      "open": 20.959999084472656,
      "high": 21.110000610351562,
      "low": 20.690000534057617,
      "close": 20.959999084472656,
      "volume": 3001400
    },
    {
      "time": "2026-02-24",
      "open": 20.959999084472656,
      "high": 21.219999313354492,
      "low": 20.860000610351562,
      "close": 20.969999313354492,
      "volume": 2502900
    },
    {
      "time": "2026-02-25",
      "open": 20.969999313354492,
      "high": 21.010000228881836,
      "low": 20.809999465942383,
      "close": 20.920000076293945,
      "volume": 2335500
    },
    {
      "time": "2026-02-26",
      "open": 20.899999618530273,
      "high": 21.610000610351562,
      "low": 20.899999618530273,
      "close": 21.520000457763672,
      "volume": 3774200
    },
    {
      "time": "2026-02-27",
      "open": 21.520000457763672,
      "high": 22.15999984741211,
      "low": 21.420000076293945,
      "close": 21.959999084472656,
      "volume": 5732500
    },
    {
      "time": "2026-03-02",
      "open": 21.59000015258789,
      "high": 22.15999984741211,
      "low": 21.510000228881836,
      "close": 21.940000534057617,
      "volume": 3504500
    },
    {
      "time": "2026-03-03",
      "open": 21.75,
      "high": 22.3700008392334,
      "low": 21.459999084472656,
      "close": 22.209999084472656,
      "volume": 4622400
    },
    {
      "time": "2026-03-04",
      "open": 22.219999313354492,
      "high": 22.790000915527344,
      "low": 22.100000381469727,
      "close": 22.639999389648438,
      "volume": 5263000
    },
    {
      "time": "2026-03-05",
      "open": 22.5,
      "high": 22.8700008392334,
      "low": 22.43000030517578,
      "close": 22.6299991607666,
      "volume": 4147100
    },
    {
      "time": "2026-03-06",
      "open": 22.540000915527344,
      "high": 22.799999237060547,
      "low": 22.18000030517578,
      "close": 22.25,
      "volume": 4374900
    },
    {
      "time": "2026-03-09",
      "open": 21.959999084472656,
      "high": 21.959999084472656,
      "low": 21.280000686645508,
      "close": 21.700000762939453,
      "volume": 5096900
    },
    {
      "time": "2026-03-10",
      "open": 21.65999984741211,
      "high": 21.899999618530273,
      "low": 21.389999389648438,
      "close": 21.780000686645508,
      "volume": 4035300
    },
    {
      "time": "2026-03-11",
      "open": 21.790000915527344,
      "high": 22.3799991607666,
      "low": 21.790000915527344,
      "close": 22.360000610351562,
      "volume": 3800300
    },
    {
      "time": "2026-03-12",
      "open": 22.280000686645508,
      "high": 22.469999313354492,
      "low": 22.079999923706055,
      "close": 22.229999542236328,
      "volume": 4019500
    },
    {
      "time": "2026-03-13",
      "open": 22.34000015258789,
      "high": 22.469999313354492,
      "low": 21.93000030517578,
      "close": 21.989999771118164,
      "volume": 3140200
    },
    {
      "time": "2026-03-16",
      "open": 22.010000228881836,
      "high": 22.5,
      "low": 21.950000762939453,
      "close": 22.399999618530273,
      "volume": 3212300
    },
    {
      "time": "2026-03-17",
      "open": 22.5,
      "high": 22.979999542236328,
      "low": 22.40999984741211,
      "close": 22.6299991607666,
      "volume": 3699400
    },
    {
      "time": "2026-03-18",
      "open": 22.5,
      "high": 22.8799991607666,
      "low": 22.399999618530273,
      "close": 22.479999542236328,
      "volume": 2769400
    },
    {
      "time": "2026-03-19",
      "open": 22.469999313354492,
      "high": 22.670000076293945,
      "low": 22.270000457763672,
      "close": 22.399999618530273,
      "volume": 2667400
    },
    {
      "time": "2026-03-20",
      "open": 22.31999969482422,
      "high": 22.420000076293945,
      "low": 21.940000534057617,
      "close": 21.989999771118164,
      "volume": 6128100
    },
    {
      "time": "2026-03-23",
      "open": 22.059999465942383,
      "high": 22.520000457763672,
      "low": 21.959999084472656,
      "close": 22.469999313354492,
      "volume": 2884200
    },
    {
      "time": "2026-03-24",
      "open": 22.219999313354492,
      "high": 22.729999542236328,
      "low": 22.170000076293945,
      "close": 22.360000610351562,
      "volume": 2413700
    },
    {
      "time": "2026-03-25",
      "open": 22.479999542236328,
      "high": 23.040000915527344,
      "low": 22.43000030517578,
      "close": 22.989999771118164,
      "volume": 4197500
    },
    {
      "time": "2026-03-26",
      "open": 22.920000076293945,
      "high": 23.219999313354492,
      "low": 22.8700008392334,
      "close": 22.950000762939453,
      "volume": 2983400
    },
    {
      "time": "2026-03-27",
      "open": 22.969999313354492,
      "high": 23.100000381469727,
      "low": 22.760000228881836,
      "close": 22.84000015258789,
      "volume": 2581500
    },
    {
      "time": "2026-03-30",
      "open": 22.84000015258789,
      "high": 23.049999237060547,
      "low": 22.6299991607666,
      "close": 22.760000228881836,
      "volume": 2621800
    },
    {
      "time": "2026-03-31",
      "open": 22.760000228881836,
      "high": 23.31999969482422,
      "low": 22.739999771118164,
      "close": 23.079999923706055,
      "volume": 3916800
    },
    {
      "time": "2026-04-01",
      "open": 23.079999923706055,
      "high": 23.459999084472656,
      "low": 22.959999084472656,
      "close": 23.40999984741211,
      "volume": 3539400
    },
    {
      "time": "2026-04-02",
      "open": 23.350000381469727,
      "high": 24.15999984741211,
      "low": 23.290000915527344,
      "close": 23.790000915527344,
      "volume": 7538800
    },
    {
      "time": "2026-04-06",
      "open": 23.8799991607666,
      "high": 24.260000228881836,
      "low": 23.3700008392334,
      "close": 23.389999389648438,
      "volume": 4078100
    },
    {
      "time": "2026-04-07",
      "open": 23.440000534057617,
      "high": 23.780000686645508,
      "low": 23.219999313354492,
      "close": 23.709999084472656,
      "volume": 2461100
    },
    {
      "time": "2026-04-08",
      "open": 24.030000686645508,
      "high": 24.030000686645508,
      "low": 23.299999237060547,
      "close": 23.469999313354492,
      "volume": 4601000
    },
    {
      "time": "2026-04-09",
      "open": 23.260000228881836,
      "high": 23.520000457763672,
      "low": 23.15999984741211,
      "close": 23.43000030517578,
      "volume": 4238100
    },
    {
      "time": "2026-04-10",
      "open": 23.440000534057617,
      "high": 23.760000228881836,
      "low": 23.440000534057617,
      "close": 23.700000762939453,
      "volume": 2320700
    },
    {
      "time": "2026-04-13",
      "open": 23.68000030517578,
      "high": 23.899999618530273,
      "low": 23.450000762939453,
      "close": 23.889999389648438,
      "volume": 2006100
    },
    {
      "time": "2026-04-14",
      "open": 24,
      "high": 24.100000381469727,
      "low": 23.709999084472656,
      "close": 23.719999313354492,
      "volume": 3087400
    },
    {
      "time": "2026-04-15",
      "open": 23.770000457763672,
      "high": 24.25,
      "low": 23.75,
      "close": 24.209999084472656,
      "volume": 3030500
    },
    {
      "time": "2026-04-16",
      "open": 24.200000762939453,
      "high": 24.770000457763672,
      "low": 24.15999984741211,
      "close": 24.729999542236328,
      "volume": 4647900
    },
    {
      "time": "2026-04-17",
      "open": 24.729999542236328,
      "high": 25.90999984741211,
      "low": 24.729999542236328,
      "close": 25.479999542236328,
      "volume": 7551600
    },
    {
      "time": "2026-04-20",
      "open": 25.469999313354492,
      "high": 27.229999542236328,
      "low": 25.3700008392334,
      "close": 27.219999313354492,
      "volume": 13758400
    },
    {
      "time": "2026-04-21",
      "open": 27.280000686645508,
      "high": 27.34000015258789,
      "low": 26.1299991607666,
      "close": 26.18000030517578,
      "volume": 8286700
    },
    {
      "time": "2026-04-22",
      "open": 26.459999084472656,
      "high": 28.440000534057617,
      "low": 26.399999618530273,
      "close": 28.059999465942383,
      "volume": 12446300
    },
    {
      "time": "2026-04-23",
      "open": 28.729999542236328,
      "high": 28.770000457763672,
      "low": 27.889999389648438,
      "close": 28,
      "volume": 8069300
    },
    {
      "time": "2026-04-24",
      "open": 28.100000381469727,
      "high": 28.5,
      "low": 26.030000686645508,
      "close": 26.610000610351562,
      "volume": 12197800
    },
    {
      "time": "2026-04-27",
      "open": 26.75,
      "high": 27.18000030517578,
      "low": 26.280000686645508,
      "close": 26.549999237060547,
      "volume": 6667900
    },
    {
      "time": "2026-04-28",
      "open": 26.729999542236328,
      "high": 26.84000015258789,
      "low": 26.1200008392334,
      "close": 26.260000228881836,
      "volume": 4950700
    },
    {
      "time": "2026-04-29",
      "open": 26.260000228881836,
      "high": 26.8700008392334,
      "low": 26.09000015258789,
      "close": 26.760000228881836,
      "volume": 7776400
    },
    {
      "time": "2026-04-30",
      "open": 26,
      "high": 27.459999084472656,
      "low": 25.09000015258789,
      "close": 26.940000534057617,
      "volume": 8978700
    },
    {
      "time": "2026-05-01",
      "open": 27.25,
      "high": 27.559999465942383,
      "low": 26.989999771118164,
      "close": 27.219999313354492,
      "volume": 5716200
    },
    {
      "time": "2026-05-04",
      "open": 27.34000015258789,
      "high": 27.510000228881836,
      "low": 26.729999542236328,
      "close": 26.770000457763672,
      "volume": 3525000
    },
    {
      "time": "2026-05-05",
      "open": 26.760000228881836,
      "high": 26.799999237060547,
      "low": 25.920000076293945,
      "close": 26.399999618530273,
      "volume": 4669400
    },
    {
      "time": "2026-05-06",
      "open": 26.34000015258789,
      "high": 26.770000457763672,
      "low": 25.959999084472656,
      "close": 26.68000030517578,
      "volume": 5189400
    },
    {
      "time": "2026-05-07",
      "open": 26.56999969482422,
      "high": 27.1299991607666,
      "low": 26.399999618530273,
      "close": 26.75,
      "volume": 3526500
    },
    {
      "time": "2026-05-08",
      "open": 26.81999969482422,
      "high": 27.1200008392334,
      "low": 26.25,
      "close": 27.100000381469727,
      "volume": 2825400
    },
    {
      "time": "2026-05-11",
      "open": 27,
      "high": 27.479999542236328,
      "low": 26.700000762939453,
      "close": 26.790000915527344,
      "volume": 3820600
    },
    {
      "time": "2026-05-12",
      "open": 26.799999237060547,
      "high": 26.889999389648438,
      "low": 26.149999618530273,
      "close": 26.15999984741211,
      "volume": 3375700
    },
    {
      "time": "2026-05-13",
      "open": 26.149999618530273,
      "high": 26.670000076293945,
      "low": 26.100000381469727,
      "close": 26.360000610351562,
      "volume": 3612300
    },
    {
      "time": "2026-05-14",
      "open": 26.450000762939453,
      "high": 26.65999984741211,
      "low": 26.209999084472656,
      "close": 26.219999313354492,
      "volume": 3166300
    },
    {
      "time": "2026-05-15",
      "open": 26.200000762939453,
      "high": 26.290000915527344,
      "low": 25.510000228881836,
      "close": 25.829999923706055,
      "volume": 2709500
    },
    {
      "time": "2026-05-18",
      "open": 25.899999618530273,
      "high": 26.31999969482422,
      "low": 25.709999084472656,
      "close": 26.09000015258789,
      "volume": 2977900
    },
    {
      "time": "2026-05-19",
      "open": 26.040000915527344,
      "high": 26.06999969482422,
      "low": 25.670000076293945,
      "close": 26.049999237060547,
      "volume": 2556800
    },
    {
      "time": "2026-05-20",
      "open": 26.049999237060547,
      "high": 27.059999465942383,
      "low": 25.93000030517578,
      "close": 27.049999237060547,
      "volume": 5836700
    },
    {
      "time": "2026-05-21",
      "open": 27.489999771118164,
      "high": 29.239999771118164,
      "low": 27.31999969482422,
      "close": 28.989999771118164,
      "volume": 8236600
    },
    {
      "time": "2026-05-22",
      "open": 29.079999923706055,
      "high": 29.600000381469727,
      "low": 28.649999618530273,
      "close": 28.889999389648438,
      "volume": 4942600
    },
    {
      "time": "2026-05-26",
      "open": 29.079999923706055,
      "high": 30.110000610351562,
      "low": 29.030000686645508,
      "close": 29.6299991607666,
      "volume": 7529000
    },
    {
      "time": "2026-05-27",
      "open": 29.780000686645508,
      "high": 30.030000686645508,
      "low": 29.399999618530273,
      "close": 29.670000076293945,
      "volume": 3756300
    },
    {
      "time": "2026-05-28",
      "open": 29.600000381469727,
      "high": 30.06999969482422,
      "low": 29.299999237060547,
      "close": 29.8700008392334,
      "volume": 3523700
    },
    {
      "time": "2026-05-29",
      "open": 29.56999969482422,
      "high": 29.739999771118164,
      "low": 28.979999542236328,
      "close": 29.520000457763672,
      "volume": 4764500
    },
    {
      "time": "2026-06-01",
      "open": 29.170000076293945,
      "high": 29.239999771118164,
      "low": 28.670000076293945,
      "close": 29.040000915527344,
      "volume": 4158700
    },
    {
      "time": "2026-06-02",
      "open": 29.040000915527344,
      "high": 29.3799991607666,
      "low": 28.530000686645508,
      "close": 28.770000457763672,
      "volume": 4024600
    },
    {
      "time": "2026-06-03",
      "open": 28.770000457763672,
      "high": 28.770000457763672,
      "low": 27.950000762939453,
      "close": 28.079999923706055,
      "volume": 3651600
    },
    {
      "time": "2026-06-04",
      "open": 28.25,
      "high": 28.469999313354492,
      "low": 27.770000457763672,
      "close": 27.790000915527344,
      "volume": 4387000
    },
    {
      "time": "2026-06-05",
      "open": 27.510000228881836,
      "high": 27.709999084472656,
      "low": 26.459999084472656,
      "close": 27.010000228881836,
      "volume": 6202000
    },
    {
      "time": "2026-06-08",
      "open": 27.139999389648438,
      "high": 27.520000457763672,
      "low": 27.049999237060547,
      "close": 27.440000534057617,
      "volume": 3552300
    },
    {
      "time": "2026-06-09",
      "open": 28.649999618530273,
      "high": 28.770000457763672,
      "low": 27.389999389648438,
      "close": 27.610000610351562,
      "volume": 12146000
    },
    {
      "time": "2026-06-10",
      "open": 27.219999313354492,
      "high": 27.920000076293945,
      "low": 26.920000076293945,
      "close": 27.59000015258789,
      "volume": 32773300
    },
    {
      "time": "2026-06-11",
      "open": 27.399999618530273,
      "high": 27.81999969482422,
      "low": 26.690000534057617,
      "close": 27.59000015258789,
      "volume": 5576200
    },
    {
      "time": "2026-06-12",
      "open": 27.649999618530273,
      "high": 27.8799991607666,
      "low": 26.950000762939453,
      "close": 27.520000457763672,
      "volume": 4158200
    },
    {
      "time": "2026-06-15",
      "open": 27.65999984741211,
      "high": 28.110000610351562,
      "low": 27.420000076293945,
      "close": 27.459999084472656,
      "volume": 4303300
    },
    {
      "time": "2026-06-16",
      "open": 27.440000534057617,
      "high": 28.190000534057617,
      "low": 27.239999771118164,
      "close": 27.860000610351562,
      "volume": 4402500
    },
    {
      "time": "2026-06-17",
      "open": 27.780000686645508,
      "high": 28.389999389648438,
      "low": 27.540000915527344,
      "close": 27.93000030517578,
      "volume": 4322200
    },
    {
      "time": "2026-06-18",
      "open": 27.940000534057617,
      "high": 28.260000228881836,
      "low": 27.5,
      "close": 28.030000686645508,
      "volume": 6070300
    },
    {
      "time": "2026-06-22",
      "open": 27.84000015258789,
      "high": 28.06999969482422,
      "low": 27.389999389648438,
      "close": 27.940000534057617,
      "volume": 6475700
    },
    {
      "time": "2026-06-23",
      "open": 27.440000534057617,
      "high": 28.299999237060547,
      "low": 27.399999618530273,
      "close": 28.079999923706055,
      "volume": 5183300
    },
    {
      "time": "2026-06-24",
      "open": 28.260000228881836,
      "high": 28.719999313354492,
      "low": 27.8799991607666,
      "close": 27.899999618530273,
      "volume": 4850600
    },
    {
      "time": "2026-06-25",
      "open": 27.950000762939453,
      "high": 28.170000076293945,
      "low": 27.59000015258789,
      "close": 27.760000228881836,
      "volume": 3866400
    },
    {
      "time": "2026-06-26",
      "open": 27.760000228881836,
      "high": 28.780000686645508,
      "low": 27.709999084472656,
      "close": 28.350000381469727,
      "volume": 6739700
    },
    {
      "time": "2026-06-29",
      "open": 28.709999084472656,
      "high": 29.25,
      "low": 28.43000030517578,
      "close": 29.239999771118164,
      "volume": 4912300
    },
    {
      "time": "2026-06-30",
      "open": 29.030000686645508,
      "high": 29.770000457763672,
      "low": 28.850000381469727,
      "close": 29.540000915527344,
      "volume": 4405600
    },
    {
      "time": "2026-07-01",
      "open": 29.34000015258789,
      "high": 30.31999969482422,
      "low": 28.850000381469727,
      "close": 29.950000762939453,
      "volume": 4677100
    },
    {
      "time": "2026-07-02",
      "open": 30.09000015258789,
      "high": 30.610000610351562,
      "low": 30.079999923706055,
      "close": 30.510000228881836,
      "volume": 5111600
    },
    {
      "time": "2026-07-06",
      "open": 30.420000076293945,
      "high": 31.15999984741211,
      "low": 30.34000015258789,
      "close": 30.75,
      "volume": 5165500
    },
    {
      "time": "2026-07-07",
      "open": 30.979999542236328,
      "high": 31.420000076293945,
      "low": 30.639999389648438,
      "close": 30.709999084472656,
      "volume": 3950900
    },
    {
      "time": "2026-07-08",
      "open": 30.610000610351562,
      "high": 30.760000228881836,
      "low": 29.899999618530273,
      "close": 30.260000228881836,
      "volume": 4865300
    },
    {
      "time": "2026-07-09",
      "open": 30.200000762939453,
      "high": 30.829999923706055,
      "low": 30.059999465942383,
      "close": 30.690000534057617,
      "volume": 2657800
    },
    {
      "time": "2026-07-10",
      "open": 30.850000381469727,
      "high": 30.850000381469727,
      "low": 30.280000686645508,
      "close": 30.420000076293945,
      "volume": 3217400
    },
    {
      "time": "2026-07-13",
      "open": 30.440000534057617,
      "high": 31.350000381469727,
      "low": 30.420000076293945,
      "close": 30.670000076293945,
      "volume": 3916100
    },
    {
      "time": "2026-07-14",
      "open": 30.84000015258789,
      "high": 30.860000610351562,
      "low": 30.149999618530273,
      "close": 30.389999389648438,
      "volume": 2777400
    },
    {
      "time": "2026-07-15",
      "open": 30.56999969482422,
      "high": 31.299999237060547,
      "low": 30.5,
      "close": 30.649999618530273,
      "volume": 2598800
    },
    {
      "time": "2026-07-16",
      "open": 30.649999618530273,
      "high": 31.3799991607666,
      "low": 30.639999389648438,
      "close": 31.219999313354492,
      "volume": 3085600
    },
    {
      "time": "2026-07-17",
      "open": 30.940000534057617,
      "high": 31.1200008392334,
      "low": 30.440000534057617,
      "close": 30.59000015258789,
      "volume": 2690300
    },
    {
      "time": "2026-07-20",
      "open": 30.690000534057617,
      "high": 30.940000534057617,
      "low": 30.440000534057617,
      "close": 30.600000381469727,
      "volume": 2228400
    },
    {
      "time": "2026-07-21",
      "open": 30.420000076293945,
      "high": 30.719999313354492,
      "low": 30.079999923706055,
      "close": 30.290000915527344,
      "volume": 2478800
    },
    {
      "time": "2026-07-22",
      "open": 30.399999618530273,
      "high": 30.579999923706055,
      "low": 29.719999313354492,
      "close": 29.829999923706055,
      "volume": 3392900
    },
    {
      "time": "2026-07-23",
      "open": 29.670000076293945,
      "high": 29.90999984741211,
      "low": 29.18000030517578,
      "close": 29.8700008392334,
      "volume": 3995800
    },
    {
      "time": "2026-07-24",
      "open": 29.899999618530273,
      "high": 30.219999313354492,
      "low": 29.700000762939453,
      "close": 29.799999237060547,
      "volume": 2957978
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 22.84340019226074
    },
    {
      "time": "2025-10-06",
      "value": 22.826600189208985
    },
    {
      "time": "2025-10-07",
      "value": 22.814200172424318
    },
    {
      "time": "2025-10-08",
      "value": 22.79960018157959
    },
    {
      "time": "2025-10-09",
      "value": 22.783600158691407
    },
    {
      "time": "2025-10-10",
      "value": 22.779800148010253
    },
    {
      "time": "2025-10-13",
      "value": 22.785200157165526
    },
    {
      "time": "2025-10-14",
      "value": 22.78880012512207
    },
    {
      "time": "2025-10-15",
      "value": 22.791600112915038
    },
    {
      "time": "2025-10-16",
      "value": 22.798600120544435
    },
    {
      "time": "2025-10-17",
      "value": 22.80000011444092
    },
    {
      "time": "2025-10-20",
      "value": 22.80440010070801
    },
    {
      "time": "2025-10-21",
      "value": 22.82920009613037
    },
    {
      "time": "2025-10-22",
      "value": 22.84360008239746
    },
    {
      "time": "2025-10-23",
      "value": 22.821800079345703
    },
    {
      "time": "2025-10-24",
      "value": 22.780000076293945
    },
    {
      "time": "2025-10-27",
      "value": 22.752000045776366
    },
    {
      "time": "2025-10-28",
      "value": 22.72300003051758
    },
    {
      "time": "2025-10-29",
      "value": 22.68560001373291
    },
    {
      "time": "2025-10-30",
      "value": 22.706400032043458
    },
    {
      "time": "2025-10-31",
      "value": 22.695000038146972
    },
    {
      "time": "2025-11-03",
      "value": 22.663800010681154
    },
    {
      "time": "2025-11-04",
      "value": 22.63880001068115
    },
    {
      "time": "2025-11-05",
      "value": 22.618600006103517
    },
    {
      "time": "2025-11-06",
      "value": 22.577999992370607
    },
    {
      "time": "2025-11-07",
      "value": 22.54479995727539
    },
    {
      "time": "2025-11-10",
      "value": 22.506199951171876
    },
    {
      "time": "2025-11-11",
      "value": 22.478399925231933
    },
    {
      "time": "2025-11-12",
      "value": 22.44139991760254
    },
    {
      "time": "2025-11-13",
      "value": 22.401799926757814
    },
    {
      "time": "2025-11-14",
      "value": 22.3507999420166
    },
    {
      "time": "2025-11-17",
      "value": 22.28419994354248
    },
    {
      "time": "2025-11-18",
      "value": 22.21699993133545
    },
    {
      "time": "2025-11-19",
      "value": 22.155199928283693
    },
    {
      "time": "2025-11-20",
      "value": 22.07739994049072
    },
    {
      "time": "2025-11-21",
      "value": 22.022199935913086
    },
    {
      "time": "2025-11-24",
      "value": 21.972199935913086
    },
    {
      "time": "2025-11-25",
      "value": 21.926199913024902
    },
    {
      "time": "2025-11-26",
      "value": 21.88199989318848
    },
    {
      "time": "2025-11-28",
      "value": 21.847199897766114
    },
    {
      "time": "2025-12-01",
      "value": 21.80099987030029
    },
    {
      "time": "2025-12-02",
      "value": 21.757399864196778
    },
    {
      "time": "2025-12-03",
      "value": 21.722999877929688
    },
    {
      "time": "2025-12-04",
      "value": 21.703199882507324
    },
    {
      "time": "2025-12-05",
      "value": 21.696199913024902
    },
    {
      "time": "2025-12-08",
      "value": 21.67679988861084
    },
    {
      "time": "2025-12-09",
      "value": 21.661399879455566
    },
    {
      "time": "2025-12-10",
      "value": 21.64219985961914
    },
    {
      "time": "2025-12-11",
      "value": 21.63059986114502
    },
    {
      "time": "2025-12-12",
      "value": 21.613599853515623
    },
    {
      "time": "2025-12-15",
      "value": 21.578799858093262
    },
    {
      "time": "2025-12-16",
      "value": 21.55379985809326
    },
    {
      "time": "2025-12-17",
      "value": 21.53219985961914
    },
    {
      "time": "2025-12-18",
      "value": 21.505199851989747
    },
    {
      "time": "2025-12-19",
      "value": 21.477999877929687
    },
    {
      "time": "2025-12-22",
      "value": 21.472999877929688
    },
    {
      "time": "2025-12-23",
      "value": 21.45279987335205
    },
    {
      "time": "2025-12-24",
      "value": 21.43019989013672
    },
    {
      "time": "2025-12-26",
      "value": 21.404599914550783
    },
    {
      "time": "2025-12-29",
      "value": 21.38479991912842
    },
    {
      "time": "2025-12-30",
      "value": 21.361599922180176
    },
    {
      "time": "2025-12-31",
      "value": 21.328799934387206
    },
    {
      "time": "2026-01-02",
      "value": 21.29519992828369
    },
    {
      "time": "2026-01-05",
      "value": 21.28199993133545
    },
    {
      "time": "2026-01-06",
      "value": 21.287999954223633
    },
    {
      "time": "2026-01-07",
      "value": 21.280599975585936
    },
    {
      "time": "2026-01-08",
      "value": 21.276599998474122
    },
    {
      "time": "2026-01-09",
      "value": 21.284200019836426
    },
    {
      "time": "2026-01-12",
      "value": 21.28220001220703
    },
    {
      "time": "2026-01-13",
      "value": 21.23459999084473
    },
    {
      "time": "2026-01-14",
      "value": 21.222999992370607
    },
    {
      "time": "2026-01-15",
      "value": 21.20340000152588
    },
    {
      "time": "2026-01-16",
      "value": 21.175800018310547
    },
    {
      "time": "2026-01-20",
      "value": 21.136000022888183
    },
    {
      "time": "2026-01-21",
      "value": 21.1142000579834
    },
    {
      "time": "2026-01-22",
      "value": 21.093400077819823
    },
    {
      "time": "2026-01-23",
      "value": 21.06940010070801
    },
    {
      "time": "2026-01-26",
      "value": 21.044400100708007
    },
    {
      "time": "2026-01-27",
      "value": 21.014600105285645
    },
    {
      "time": "2026-01-28",
      "value": 20.985400085449218
    },
    {
      "time": "2026-01-29",
      "value": 20.95640007019043
    },
    {
      "time": "2026-01-30",
      "value": 20.94140007019043
    },
    {
      "time": "2026-02-02",
      "value": 20.930600090026857
    },
    {
      "time": "2026-02-03",
      "value": 20.91920009613037
    },
    {
      "time": "2026-02-04",
      "value": 20.935400085449217
    },
    {
      "time": "2026-02-05",
      "value": 20.97700008392334
    },
    {
      "time": "2026-02-06",
      "value": 20.991800079345705
    },
    {
      "time": "2026-02-09",
      "value": 20.99100009918213
    },
    {
      "time": "2026-02-10",
      "value": 20.999600105285644
    },
    {
      "time": "2026-02-11",
      "value": 21.012400093078615
    },
    {
      "time": "2026-02-12",
      "value": 21.030200119018556
    },
    {
      "time": "2026-02-13",
      "value": 21.039200134277344
    },
    {
      "time": "2026-02-17",
      "value": 21.033000144958496
    },
    {
      "time": "2026-02-18",
      "value": 21.022600135803224
    },
    {
      "time": "2026-02-19",
      "value": 21.00280014038086
    },
    {
      "time": "2026-02-20",
      "value": 20.98940013885498
    },
    {
      "time": "2026-02-23",
      "value": 20.970200119018553
    },
    {
      "time": "2026-02-24",
      "value": 20.94320011138916
    },
    {
      "time": "2026-02-25",
      "value": 20.920000114440917
    },
    {
      "time": "2026-02-26",
      "value": 20.915400123596193
    },
    {
      "time": "2026-02-27",
      "value": 20.9238000869751
    },
    {
      "time": "2026-03-02",
      "value": 20.932800102233887
    },
    {
      "time": "2026-03-03",
      "value": 20.94200008392334
    },
    {
      "time": "2026-03-04",
      "value": 20.97020008087158
    },
    {
      "time": "2026-03-05",
      "value": 21.00740005493164
    },
    {
      "time": "2026-03-06",
      "value": 21.038800048828126
    },
    {
      "time": "2026-03-09",
      "value": 21.064000053405763
    },
    {
      "time": "2026-03-10",
      "value": 21.086200065612793
    },
    {
      "time": "2026-03-11",
      "value": 21.12140007019043
    },
    {
      "time": "2026-03-12",
      "value": 21.159400062561033
    },
    {
      "time": "2026-03-13",
      "value": 21.19480007171631
    },
    {
      "time": "2026-03-16",
      "value": 21.242800064086914
    },
    {
      "time": "2026-03-17",
      "value": 21.28520004272461
    },
    {
      "time": "2026-03-18",
      "value": 21.312800025939943
    },
    {
      "time": "2026-03-19",
      "value": 21.32840000152588
    },
    {
      "time": "2026-03-20",
      "value": 21.347599983215332
    },
    {
      "time": "2026-03-23",
      "value": 21.368399963378906
    },
    {
      "time": "2026-03-24",
      "value": 21.379999961853027
    },
    {
      "time": "2026-03-25",
      "value": 21.420599975585937
    },
    {
      "time": "2026-03-26",
      "value": 21.46340000152588
    },
    {
      "time": "2026-03-27",
      "value": 21.497999992370605
    },
    {
      "time": "2026-03-30",
      "value": 21.535
    },
    {
      "time": "2026-03-31",
      "value": 21.58759998321533
    },
    {
      "time": "2026-04-01",
      "value": 21.652999992370606
    },
    {
      "time": "2026-04-02",
      "value": 21.717999992370604
    },
    {
      "time": "2026-04-06",
      "value": 21.772399978637694
    },
    {
      "time": "2026-04-07",
      "value": 21.836399955749513
    },
    {
      "time": "2026-04-08",
      "value": 21.896399955749512
    },
    {
      "time": "2026-04-09",
      "value": 21.961199951171874
    },
    {
      "time": "2026-04-10",
      "value": 22.032399978637695
    },
    {
      "time": "2026-04-13",
      "value": 22.108999977111818
    },
    {
      "time": "2026-04-14",
      "value": 22.176399955749513
    },
    {
      "time": "2026-04-15",
      "value": 22.253199920654296
    },
    {
      "time": "2026-04-16",
      "value": 22.34479991912842
    },
    {
      "time": "2026-04-17",
      "value": 22.43979991912842
    },
    {
      "time": "2026-04-20",
      "value": 22.532199897766112
    },
    {
      "time": "2026-04-21",
      "value": 22.622199897766112
    },
    {
      "time": "2026-04-22",
      "value": 22.76439987182617
    },
    {
      "time": "2026-04-23",
      "value": 22.897599868774414
    },
    {
      "time": "2026-04-24",
      "value": 22.99179988861084
    },
    {
      "time": "2026-04-27",
      "value": 23.08879985809326
    },
    {
      "time": "2026-04-28",
      "value": 23.18819984436035
    },
    {
      "time": "2026-04-29",
      "value": 23.302999839782714
    },
    {
      "time": "2026-04-30",
      "value": 23.420399856567382
    },
    {
      "time": "2026-05-01",
      "value": 23.543999824523926
    },
    {
      "time": "2026-05-04",
      "value": 23.65819984436035
    },
    {
      "time": "2026-05-05",
      "value": 23.766999855041504
    },
    {
      "time": "2026-05-06",
      "value": 23.88119987487793
    },
    {
      "time": "2026-05-07",
      "value": 23.99779987335205
    },
    {
      "time": "2026-05-08",
      "value": 24.10939987182617
    },
    {
      "time": "2026-05-11",
      "value": 24.205999908447264
    },
    {
      "time": "2026-05-12",
      "value": 24.290399894714355
    },
    {
      "time": "2026-05-13",
      "value": 24.373399925231933
    },
    {
      "time": "2026-05-14",
      "value": 24.444999923706053
    },
    {
      "time": "2026-05-15",
      "value": 24.508999938964845
    },
    {
      "time": "2026-05-18",
      "value": 24.585799942016603
    },
    {
      "time": "2026-05-19",
      "value": 24.672799911499023
    },
    {
      "time": "2026-05-20",
      "value": 24.778199882507323
    },
    {
      "time": "2026-05-21",
      "value": 24.910799865722655
    },
    {
      "time": "2026-05-22",
      "value": 25.043999862670898
    },
    {
      "time": "2026-05-26",
      "value": 25.19679985046387
    },
    {
      "time": "2026-05-27",
      "value": 25.34219985961914
    },
    {
      "time": "2026-05-28",
      "value": 25.486999893188475
    },
    {
      "time": "2026-05-29",
      "value": 25.627799911499025
    },
    {
      "time": "2026-06-01",
      "value": 25.760599937438965
    },
    {
      "time": "2026-06-02",
      "value": 25.896199951171877
    },
    {
      "time": "2026-06-03",
      "value": 26.008399963378906
    },
    {
      "time": "2026-06-04",
      "value": 26.11699996948242
    },
    {
      "time": "2026-06-05",
      "value": 26.197399978637694
    },
    {
      "time": "2026-06-08",
      "value": 26.28719997406006
    },
    {
      "time": "2026-06-09",
      "value": 26.382599983215332
    },
    {
      "time": "2026-06-10",
      "value": 26.479199981689455
    },
    {
      "time": "2026-06-11",
      "value": 26.56939998626709
    },
    {
      "time": "2026-06-12",
      "value": 26.651599998474122
    },
    {
      "time": "2026-06-15",
      "value": 26.724999961853026
    },
    {
      "time": "2026-06-16",
      "value": 26.81439998626709
    },
    {
      "time": "2026-06-17",
      "value": 26.898800010681153
    },
    {
      "time": "2026-06-18",
      "value": 26.990000038146974
    },
    {
      "time": "2026-06-22",
      "value": 27.08020004272461
    },
    {
      "time": "2026-06-23",
      "value": 27.16780002593994
    },
    {
      "time": "2026-06-24",
      "value": 27.248000030517577
    },
    {
      "time": "2026-06-25",
      "value": 27.328800048828125
    },
    {
      "time": "2026-06-26",
      "value": 27.411600074768067
    },
    {
      "time": "2026-06-29",
      "value": 27.501800079345703
    },
    {
      "time": "2026-06-30",
      "value": 27.583000106811525
    },
    {
      "time": "2026-07-01",
      "value": 27.637600135803222
    },
    {
      "time": "2026-07-02",
      "value": 27.724200134277343
    },
    {
      "time": "2026-07-06",
      "value": 27.778000144958497
    },
    {
      "time": "2026-07-07",
      "value": 27.832200126647948
    },
    {
      "time": "2026-07-08",
      "value": 27.905200119018556
    },
    {
      "time": "2026-07-09",
      "value": 27.988000144958495
    },
    {
      "time": "2026-07-10",
      "value": 28.07120014190674
    },
    {
      "time": "2026-07-13",
      "value": 28.14940013885498
    },
    {
      "time": "2026-07-14",
      "value": 28.218400115966798
    },
    {
      "time": "2026-07-15",
      "value": 28.287000122070314
    },
    {
      "time": "2026-07-16",
      "value": 28.37600009918213
    },
    {
      "time": "2026-07-17",
      "value": 28.45980010986328
    },
    {
      "time": "2026-07-20",
      "value": 28.53820011138916
    },
    {
      "time": "2026-07-21",
      "value": 28.60900012969971
    },
    {
      "time": "2026-07-22",
      "value": 28.663600120544434
    },
    {
      "time": "2026-07-23",
      "value": 28.725200119018556
    },
    {
      "time": "2026-07-24",
      "value": 28.798000106811525
    }
  ],
  "analysis": null
}