{
  "ok": true,
  "ticker": "SONY",
  "price": 24.615,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Tanaka Kenji",
      "title": "See Remarks Business CEO in charge of Entertainment, Technology & Services Business",
      "is_csuite": 1,
      "value": 476600,
      "avg_price": 23.83,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-12-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Top 3 Streaming Stocks to Ride on Rising Ad and Viewing Trends",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/top-3-streaming-stocks-ride-151400775.html",
      "published": "2026-09-09"
    },
    {
      "title": "Sony Teams Up With Aramco to Develop AI-Supported Industrial Technologies",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/sony-teams-aramco-develop-ai-080341112.html",
      "published": "2026-09-08"
    },
    {
      "title": "Sony Electronics Introduces WH-1000XM4C (M4 2nd Gen) Wireless Noise-Cancelling Headphones and Updates Popular Mid- and Entry-Level Wireless Headphones with WH-CH730N and WH-CH530",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/sony-electronics-introduces-wh-1000xm4c-160000007.html",
      "published": "2026-09-07"
    },
    {
      "title": "GTA VI's Console Problem Isn't Take-Two's Problem",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/13d4bac5-c911-3b45-96d7-a79e03c2ffe4/gta-vi%27s-console-problem.html",
      "published": "2026-09-05"
    },
    {
      "title": "Take-Two Interactive Releases NBA 2K27 Globally",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/two-interactive-releases-nba-2k27-152006287.html",
      "published": "2026-09-04"
    },
    {
      "title": "Sony Dismisses PS5 Buyers' $508M Tariff Refund Claim as 'Illogical'",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/m/87ced69e-f013-3b0f-9556-2fc56ba807fa/sony-dismisses-ps5-buyers%27.html",
      "published": "2026-09-03"
    },
    {
      "title": "2025 NFL Season Marked a Historic Step Forward for Sony + NFL Partnership with Capture of 130,000 Images by The AP, 1,100+ Hours of Broadcast Television, Deployment of 2,300+ Coach's Headsets, and Collaboration on 600+ Officiating Events",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/2025-nfl-season-marked-historic-160000158.html",
      "published": "2026-09-03"
    },
    {
      "title": "$4.62 Billion Image Signal Processors Market Assessment 2026 Featuring Profiles of Leading Companies Sony, Samsung Electronics, Qualcomm and More",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/articles/4-62-billion-image-signal-133900217.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 29.3799991607666,
      "high": 29.440000534057617,
      "low": 29.209999084472656,
      "close": 29.34000015258789,
      "volume": 2900600
    },
    {
      "time": "2025-09-16",
      "open": 28.81999969482422,
      "high": 28.829999923706055,
      "low": 28.549999237060547,
      "close": 28.81999969482422,
      "volume": 2808700
    },
    {
      "time": "2025-09-17",
      "open": 29.020000457763672,
      "high": 29.309999465942383,
      "low": 28.899999618530273,
      "close": 29.15999984741211,
      "volume": 3240400
    },
    {
      "time": "2025-09-18",
      "open": 30.040000915527344,
      "high": 30.25,
      "low": 29.920000076293945,
      "close": 30.06999969482422,
      "volume": 4258200
    },
    {
      "time": "2025-09-19",
      "open": 29.479999542236328,
      "high": 29.489999771118164,
      "low": 29.290000915527344,
      "close": 29.360000610351562,
      "volume": 4238600
    },
    {
      "time": "2025-09-22",
      "open": 29.5,
      "high": 29.760000228881836,
      "low": 29.489999771118164,
      "close": 29.729999542236328,
      "volume": 3854500
    },
    {
      "time": "2025-09-23",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.709999084472656,
      "close": 29.760000228881836,
      "volume": 3734200
    },
    {
      "time": "2025-09-24",
      "open": 29.200000762939453,
      "high": 29.420000076293945,
      "low": 29.15999984741211,
      "close": 29.34000015258789,
      "volume": 5517300
    },
    {
      "time": "2025-09-25",
      "open": 29.719999313354492,
      "high": 29.90999984741211,
      "low": 29.469999313354492,
      "close": 29.829999923706055,
      "volume": 4792300
    },
    {
      "time": "2025-09-26",
      "open": 29.6200008392334,
      "high": 30.1200008392334,
      "low": 29.540000915527344,
      "close": 29.780000686645508,
      "volume": 5873200
    },
    {
      "time": "2025-09-29",
      "open": 29.040000915527344,
      "high": 29.1299991607666,
      "low": 28.969999313354492,
      "close": 29.100000381469727,
      "volume": 3049300
    },
    {
      "time": "2025-09-30",
      "open": 28.709999084472656,
      "high": 28.799999237060547,
      "low": 28.540000915527344,
      "close": 28.790000915527344,
      "volume": 3455100
    },
    {
      "time": "2025-10-01",
      "open": 28.790000915527344,
      "high": 29.010000228881836,
      "low": 28.729999542236328,
      "close": 28.739999771118164,
      "volume": 2947300
    },
    {
      "time": "2025-10-02",
      "open": 28.06999969482422,
      "high": 28.139999389648438,
      "low": 27.790000915527344,
      "close": 28.079999923706055,
      "volume": 6133300
    },
    {
      "time": "2025-10-03",
      "open": 28.68000030517578,
      "high": 29,
      "low": 28.670000076293945,
      "close": 28.959999084472656,
      "volume": 4296700
    },
    {
      "time": "2025-10-06",
      "open": 30.100000381469727,
      "high": 30.200000762939453,
      "low": 30.030000686645508,
      "close": 30.100000381469727,
      "volume": 6413700
    },
    {
      "time": "2025-10-07",
      "open": 29.81999969482422,
      "high": 30,
      "low": 29.690000534057617,
      "close": 29.739999771118164,
      "volume": 10172000
    },
    {
      "time": "2025-10-08",
      "open": 29.899999618530273,
      "high": 29.959999084472656,
      "low": 29.75,
      "close": 29.75,
      "volume": 3975100
    },
    {
      "time": "2025-10-09",
      "open": 30.25,
      "high": 30.290000915527344,
      "low": 29.690000534057617,
      "close": 29.84000015258789,
      "volume": 5144700
    },
    {
      "time": "2025-10-10",
      "open": 28.8799991607666,
      "high": 28.989999771118164,
      "low": 28.010000228881836,
      "close": 28.25,
      "volume": 6862100
    },
    {
      "time": "2025-10-13",
      "open": 28.59000015258789,
      "high": 28.969999313354492,
      "low": 28.559999465942383,
      "close": 28.8700008392334,
      "volume": 3402900
    },
    {
      "time": "2025-10-14",
      "open": 28.280000686645508,
      "high": 28.969999313354492,
      "low": 28.260000228881836,
      "close": 28.829999923706055,
      "volume": 3963700
    },
    {
      "time": "2025-10-15",
      "open": 28.969999313354492,
      "high": 29.06999969482422,
      "low": 28.610000610351562,
      "close": 28.889999389648438,
      "volume": 2482700
    },
    {
      "time": "2025-10-16",
      "open": 28.760000228881836,
      "high": 28.770000457763672,
      "low": 28.420000076293945,
      "close": 28.5,
      "volume": 4430200
    },
    {
      "time": "2025-10-17",
      "open": 28.639999389648438,
      "high": 29.059999465942383,
      "low": 28.6200008392334,
      "close": 28.899999618530273,
      "volume": 4124600
    },
    {
      "time": "2025-10-20",
      "open": 29.34000015258789,
      "high": 29.489999771118164,
      "low": 29.170000076293945,
      "close": 29.190000534057617,
      "volume": 5311100
    },
    {
      "time": "2025-10-21",
      "open": 29,
      "high": 29.219999313354492,
      "low": 28.969999313354492,
      "close": 29.139999389648438,
      "volume": 2665100
    },
    {
      "time": "2025-10-22",
      "open": 28.739999771118164,
      "high": 28.940000534057617,
      "low": 28.540000915527344,
      "close": 28.75,
      "volume": 2899800
    },
    {
      "time": "2025-10-23",
      "open": 28.799999237060547,
      "high": 28.8799991607666,
      "low": 28.59000015258789,
      "close": 28.709999084472656,
      "volume": 4064100
    },
    {
      "time": "2025-10-24",
      "open": 28.860000610351562,
      "high": 28.860000610351562,
      "low": 28.600000381469727,
      "close": 28.649999618530273,
      "volume": 2768800
    },
    {
      "time": "2025-10-27",
      "open": 28.829999923706055,
      "high": 28.8799991607666,
      "low": 28.68000030517578,
      "close": 28.700000762939453,
      "volume": 1878200
    },
    {
      "time": "2025-10-28",
      "open": 28.8799991607666,
      "high": 29.049999237060547,
      "low": 28.780000686645508,
      "close": 28.989999771118164,
      "volume": 2073300
    },
    {
      "time": "2025-10-29",
      "open": 28.459999084472656,
      "high": 28.469999313354492,
      "low": 28.059999465942383,
      "close": 28.18000030517578,
      "volume": 3628600
    },
    {
      "time": "2025-10-30",
      "open": 27.600000381469727,
      "high": 27.899999618530273,
      "low": 27.549999237060547,
      "close": 27.75,
      "volume": 6245800
    },
    {
      "time": "2025-10-31",
      "open": 28.149999618530273,
      "high": 28.229999542236328,
      "low": 27.809999465942383,
      "close": 27.889999389648438,
      "volume": 3021800
    },
    {
      "time": "2025-11-03",
      "open": 27.969999313354492,
      "high": 28.049999237060547,
      "low": 27.799999237060547,
      "close": 27.950000762939453,
      "volume": 2581300
    },
    {
      "time": "2025-11-04",
      "open": 27.719999313354492,
      "high": 27.959999084472656,
      "low": 27.690000534057617,
      "close": 27.90999984741211,
      "volume": 3182400
    },
    {
      "time": "2025-11-05",
      "open": 27.889999389648438,
      "high": 28.1200008392334,
      "low": 27.8799991607666,
      "close": 28.079999923706055,
      "volume": 3892600
    },
    {
      "time": "2025-11-06",
      "open": 28.25,
      "high": 28.40999984741211,
      "low": 28.06999969482422,
      "close": 28.290000915527344,
      "volume": 2600900
    },
    {
      "time": "2025-11-07",
      "open": 27.649999618530273,
      "high": 27.709999084472656,
      "low": 27.350000381469727,
      "close": 27.709999084472656,
      "volume": 2968800
    },
    {
      "time": "2025-11-10",
      "open": 27.940000534057617,
      "high": 28.059999465942383,
      "low": 27.799999237060547,
      "close": 27.969999313354492,
      "volume": 3325000
    },
    {
      "time": "2025-11-11",
      "open": 29.420000076293945,
      "high": 29.59000015258789,
      "low": 28.43000030517578,
      "close": 29.15999984741211,
      "volume": 6900100
    },
    {
      "time": "2025-11-12",
      "open": 30.1200008392334,
      "high": 30.34000015258789,
      "low": 29.979999542236328,
      "close": 30.260000228881836,
      "volume": 5464600
    },
    {
      "time": "2025-11-13",
      "open": 30,
      "high": 30.010000228881836,
      "low": 29.43000030517578,
      "close": 29.440000534057617,
      "volume": 5123300
    },
    {
      "time": "2025-11-14",
      "open": 29.969999313354492,
      "high": 30.329999923706055,
      "low": 29.850000381469727,
      "close": 30.1200008392334,
      "volume": 5121500
    },
    {
      "time": "2025-11-17",
      "open": 29.270000457763672,
      "high": 29.40999984741211,
      "low": 28.8799991607666,
      "close": 29.09000015258789,
      "volume": 3908300
    },
    {
      "time": "2025-11-18",
      "open": 28.579999923706055,
      "high": 28.81999969482422,
      "low": 28.420000076293945,
      "close": 28.670000076293945,
      "volume": 3137000
    },
    {
      "time": "2025-11-19",
      "open": 28.190000534057617,
      "high": 28.610000610351562,
      "low": 28.06999969482422,
      "close": 28.549999237060547,
      "volume": 5382600
    },
    {
      "time": "2025-11-20",
      "open": 28.540000915527344,
      "high": 28.68000030517578,
      "low": 27.75,
      "close": 27.75,
      "volume": 5021700
    },
    {
      "time": "2025-11-21",
      "open": 28.68000030517578,
      "high": 28.829999923706055,
      "low": 28.360000610351562,
      "close": 28.530000686645508,
      "volume": 3959900
    },
    {
      "time": "2025-11-24",
      "open": 28.6200008392334,
      "high": 29.049999237060547,
      "low": 28.56999969482422,
      "close": 29.010000228881836,
      "volume": 2859900
    },
    {
      "time": "2025-11-25",
      "open": 28.1200008392334,
      "high": 28.610000610351562,
      "low": 28.079999923706055,
      "close": 28.600000381469727,
      "volume": 3038700
    },
    {
      "time": "2025-11-26",
      "open": 29.110000610351562,
      "high": 29.239999771118164,
      "low": 29.059999465942383,
      "close": 29.079999923706055,
      "volume": 2933800
    },
    {
      "time": "2025-11-28",
      "open": 29.280000686645508,
      "high": 29.360000610351562,
      "low": 29.209999084472656,
      "close": 29.350000381469727,
      "volume": 1250800
    },
    {
      "time": "2025-12-01",
      "open": 28.65999984741211,
      "high": 28.8700008392334,
      "low": 28.530000686645508,
      "close": 28.780000686645508,
      "volume": 5589800
    },
    {
      "time": "2025-12-02",
      "open": 28.829999923706055,
      "high": 28.829999923706055,
      "low": 28.489999771118164,
      "close": 28.56999969482422,
      "volume": 3187100
    },
    {
      "time": "2025-12-03",
      "open": 28.149999618530273,
      "high": 28.469999313354492,
      "low": 28.020000457763672,
      "close": 28.459999084472656,
      "volume": 3461300
    },
    {
      "time": "2025-12-04",
      "open": 28.530000686645508,
      "high": 28.56999969482422,
      "low": 28.219999313354492,
      "close": 28.290000915527344,
      "volume": 2812800
    },
    {
      "time": "2025-12-05",
      "open": 28.06999969482422,
      "high": 28.170000076293945,
      "low": 27.959999084472656,
      "close": 28.030000686645508,
      "volume": 3012600
    },
    {
      "time": "2025-12-08",
      "open": 27.700000762939453,
      "high": 27.799999237060547,
      "low": 27.530000686645508,
      "close": 27.549999237060547,
      "volume": 3198800
    },
    {
      "time": "2025-12-09",
      "open": 27.75,
      "high": 27.81999969482422,
      "low": 27.540000915527344,
      "close": 27.559999465942383,
      "volume": 2901200
    },
    {
      "time": "2025-12-10",
      "open": 26.81999969482422,
      "high": 27.1299991607666,
      "low": 26.739999771118164,
      "close": 27.079999923706055,
      "volume": 4940500
    },
    {
      "time": "2025-12-11",
      "open": 26.75,
      "high": 26.93000030517578,
      "low": 26.65999984741211,
      "close": 26.729999542236328,
      "volume": 5588100
    },
    {
      "time": "2025-12-12",
      "open": 26.8700008392334,
      "high": 26.90999984741211,
      "low": 26.59000015258789,
      "close": 26.770000457763672,
      "volume": 4069900
    },
    {
      "time": "2025-12-15",
      "open": 26.860000610351562,
      "high": 26.860000610351562,
      "low": 26.610000610351562,
      "close": 26.639999389648438,
      "volume": 3347300
    },
    {
      "time": "2025-12-16",
      "open": 26.329999923706055,
      "high": 26.59000015258789,
      "low": 26.299999237060547,
      "close": 26.450000762939453,
      "volume": 3381600
    },
    {
      "time": "2025-12-17",
      "open": 26.200000762939453,
      "high": 26.229999542236328,
      "low": 25.90999984741211,
      "close": 25.959999084472656,
      "volume": 5770800
    },
    {
      "time": "2025-12-18",
      "open": 26.190000534057617,
      "high": 26.239999771118164,
      "low": 25.889999389648438,
      "close": 25.90999984741211,
      "volume": 4962000
    },
    {
      "time": "2025-12-19",
      "open": 25.6200008392334,
      "high": 25.670000076293945,
      "low": 25.3700008392334,
      "close": 25.399999618530273,
      "volume": 5702800
    },
    {
      "time": "2025-12-22",
      "open": 25.200000762939453,
      "high": 25.3799991607666,
      "low": 25.110000610351562,
      "close": 25.229999542236328,
      "volume": 6448600
    },
    {
      "time": "2025-12-23",
      "open": 25.899999618530273,
      "high": 26,
      "low": 25.690000534057617,
      "close": 25.760000228881836,
      "volume": 5609300
    },
    {
      "time": "2025-12-24",
      "open": 25.5,
      "high": 25.729999542236328,
      "low": 25.479999542236328,
      "close": 25.700000762939453,
      "volume": 1796300
    },
    {
      "time": "2025-12-26",
      "open": 25.770000457763672,
      "high": 25.860000610351562,
      "low": 25.729999542236328,
      "close": 25.81999969482422,
      "volume": 2248300
    },
    {
      "time": "2025-12-29",
      "open": 25.68000030517578,
      "high": 25.850000381469727,
      "low": 25.670000076293945,
      "close": 25.770000457763672,
      "volume": 2805400
    },
    {
      "time": "2025-12-30",
      "open": 25.790000915527344,
      "high": 25.8700008392334,
      "low": 25.709999084472656,
      "close": 25.719999313354492,
      "volume": 2437800
    },
    {
      "time": "2025-12-31",
      "open": 25.670000076293945,
      "high": 25.700000762939453,
      "low": 25.549999237060547,
      "close": 25.600000381469727,
      "volume": 2054900
    },
    {
      "time": "2026-01-02",
      "open": 25.93000030517578,
      "high": 25.989999771118164,
      "low": 25.670000076293945,
      "close": 25.8799991607666,
      "volume": 3030600
    },
    {
      "time": "2026-01-05",
      "open": 26.06999969482422,
      "high": 26.149999618530273,
      "low": 25.81999969482422,
      "close": 25.829999923706055,
      "volume": 4253400
    },
    {
      "time": "2026-01-06",
      "open": 26.06999969482422,
      "high": 26.06999969482422,
      "low": 25.59000015258789,
      "close": 25.739999771118164,
      "volume": 5968300
    },
    {
      "time": "2026-01-07",
      "open": 25.40999984741211,
      "high": 25.40999984741211,
      "low": 25.079999923706055,
      "close": 25.1200008392334,
      "volume": 5518500
    },
    {
      "time": "2026-01-08",
      "open": 25.100000381469727,
      "high": 25.290000915527344,
      "low": 25.049999237060547,
      "close": 25.25,
      "volume": 3785900
    },
    {
      "time": "2026-01-09",
      "open": 24.979999542236328,
      "high": 25.170000076293945,
      "low": 24.899999618530273,
      "close": 25.040000915527344,
      "volume": 5190700
    },
    {
      "time": "2026-01-12",
      "open": 25.139999389648438,
      "high": 25.329999923706055,
      "low": 25.09000015258789,
      "close": 25.18000030517578,
      "volume": 3639500
    },
    {
      "time": "2026-01-13",
      "open": 24.389999389648438,
      "high": 24.5,
      "low": 24.260000228881836,
      "close": 24.40999984741211,
      "volume": 6205300
    },
    {
      "time": "2026-01-14",
      "open": 24.25,
      "high": 24.25,
      "low": 24.020000457763672,
      "close": 24.09000015258789,
      "volume": 3814300
    },
    {
      "time": "2026-01-15",
      "open": 24.610000610351562,
      "high": 24.639999389648438,
      "low": 24.06999969482422,
      "close": 24.1200008392334,
      "volume": 9476600
    },
    {
      "time": "2026-01-16",
      "open": 24.18000030517578,
      "high": 24.190000534057617,
      "low": 23.93000030517578,
      "close": 24.049999237060547,
      "volume": 5238600
    },
    {
      "time": "2026-01-20",
      "open": 23.549999237060547,
      "high": 23.959999084472656,
      "low": 23.549999237060547,
      "close": 23.719999313354492,
      "volume": 9451900
    },
    {
      "time": "2026-01-21",
      "open": 23.5,
      "high": 23.809999465942383,
      "low": 23.360000610351562,
      "close": 23.68000030517578,
      "volume": 5703100
    },
    {
      "time": "2026-01-22",
      "open": 23.040000915527344,
      "high": 23.09000015258789,
      "low": 22.850000381469727,
      "close": 22.959999084472656,
      "volume": 9550100
    },
    {
      "time": "2026-01-23",
      "open": 22.799999237060547,
      "high": 23.18000030517578,
      "low": 22.739999771118164,
      "close": 23.09000015258789,
      "volume": 6203300
    },
    {
      "time": "2026-01-26",
      "open": 23.079999923706055,
      "high": 23.1299991607666,
      "low": 22.93000030517578,
      "close": 22.959999084472656,
      "volume": 5546100
    },
    {
      "time": "2026-01-27",
      "open": 22.65999984741211,
      "high": 22.729999542236328,
      "low": 22.440000534057617,
      "close": 22.600000381469727,
      "volume": 6685000
    },
    {
      "time": "2026-01-28",
      "open": 22.280000686645508,
      "high": 22.399999618530273,
      "low": 22.1299991607666,
      "close": 22.280000686645508,
      "volume": 7569300
    },
    {
      "time": "2026-01-29",
      "open": 22.489999771118164,
      "high": 22.520000457763672,
      "low": 22.139999389648438,
      "close": 22.290000915527344,
      "volume": 9212900
    },
    {
      "time": "2026-01-30",
      "open": 22.40999984741211,
      "high": 22.440000534057617,
      "low": 21.799999237060547,
      "close": 22.100000381469727,
      "volume": 10641400
    },
    {
      "time": "2026-02-02",
      "open": 22.09000015258789,
      "high": 22.260000228881836,
      "low": 22,
      "close": 22.1200008392334,
      "volume": 7134200
    },
    {
      "time": "2026-02-03",
      "open": 22.360000610351562,
      "high": 22.3700008392334,
      "low": 21.84000015258789,
      "close": 21.93000030517578,
      "volume": 7780300
    },
    {
      "time": "2026-02-04",
      "open": 21.610000610351562,
      "high": 22.1299991607666,
      "low": 21.520000457763672,
      "close": 21.90999984741211,
      "volume": 12618500
    },
    {
      "time": "2026-02-05",
      "open": 21.469999313354492,
      "high": 21.59000015258789,
      "low": 21.18000030517578,
      "close": 21.239999771118164,
      "volume": 9906400
    },
    {
      "time": "2026-02-06",
      "open": 22.84000015258789,
      "high": 22.84000015258789,
      "low": 21.920000076293945,
      "close": 22.260000228881836,
      "volume": 14121300
    },
    {
      "time": "2026-02-09",
      "open": 22.1299991607666,
      "high": 22.350000381469727,
      "low": 21.989999771118164,
      "close": 22.329999923706055,
      "volume": 5848800
    },
    {
      "time": "2026-02-10",
      "open": 23.030000686645508,
      "high": 23.219999313354492,
      "low": 22.799999237060547,
      "close": 22.829999923706055,
      "volume": 6384600
    },
    {
      "time": "2026-02-11",
      "open": 23.059999465942383,
      "high": 23.149999618530273,
      "low": 22.68000030517578,
      "close": 22.950000762939453,
      "volume": 5118100
    },
    {
      "time": "2026-02-12",
      "open": 23.360000610351562,
      "high": 23.469999313354492,
      "low": 22.649999618530273,
      "close": 22.8700008392334,
      "volume": 7982600
    },
    {
      "time": "2026-02-13",
      "open": 23.350000381469727,
      "high": 23.3799991607666,
      "low": 23.110000610351562,
      "close": 23.190000534057617,
      "volume": 6887800
    },
    {
      "time": "2026-02-17",
      "open": 22.709999084472656,
      "high": 22.889999389648438,
      "low": 22.59000015258789,
      "close": 22.81999969482422,
      "volume": 4929000
    },
    {
      "time": "2026-02-18",
      "open": 22.600000381469727,
      "high": 22.68000030517578,
      "low": 22.489999771118164,
      "close": 22.5,
      "volume": 4946000
    },
    {
      "time": "2026-02-19",
      "open": 22.1299991607666,
      "high": 22.290000915527344,
      "low": 22.059999465942383,
      "close": 22.25,
      "volume": 4366400
    },
    {
      "time": "2026-02-20",
      "open": 21.59000015258789,
      "high": 21.940000534057617,
      "low": 21.520000457763672,
      "close": 21.93000030517578,
      "volume": 5430500
    },
    {
      "time": "2026-02-23",
      "open": 21.799999237060547,
      "high": 21.950000762939453,
      "low": 21.579999923706055,
      "close": 21.670000076293945,
      "volume": 4776000
    },
    {
      "time": "2026-02-24",
      "open": 21.329999923706055,
      "high": 21.6200008392334,
      "low": 21.229999542236328,
      "close": 21.600000381469727,
      "volume": 5321000
    },
    {
      "time": "2026-02-25",
      "open": 21.25,
      "high": 21.459999084472656,
      "low": 21.25,
      "close": 21.40999984741211,
      "volume": 5031800
    },
    {
      "time": "2026-02-26",
      "open": 22.1299991607666,
      "high": 22.649999618530273,
      "low": 22.1200008392334,
      "close": 22.59000015258789,
      "volume": 7239300
    },
    {
      "time": "2026-02-27",
      "open": 23.040000915527344,
      "high": 23.149999618530273,
      "low": 22.84000015258789,
      "close": 23.059999465942383,
      "volume": 6082400
    },
    {
      "time": "2026-03-02",
      "open": 22.43000030517578,
      "high": 22.790000915527344,
      "low": 22.299999237060547,
      "close": 22.690000534057617,
      "volume": 7155200
    },
    {
      "time": "2026-03-03",
      "open": 20.969999313354492,
      "high": 21.649999618530273,
      "low": 20.8700008392334,
      "close": 21.579999923706055,
      "volume": 12244700
    },
    {
      "time": "2026-03-04",
      "open": 22.049999237060547,
      "high": 22.239999771118164,
      "low": 21.84000015258789,
      "close": 21.989999771118164,
      "volume": 6244800
    },
    {
      "time": "2026-03-05",
      "open": 21.559999465942383,
      "high": 21.649999618530273,
      "low": 21.200000762939453,
      "close": 21.3700008392334,
      "volume": 7898100
    },
    {
      "time": "2026-03-06",
      "open": 21.399999618530273,
      "high": 21.6299991607666,
      "low": 21.34000015258789,
      "close": 21.479999542236328,
      "volume": 3956100
    },
    {
      "time": "2026-03-09",
      "open": 21.110000610351562,
      "high": 21.68000030517578,
      "low": 21,
      "close": 21.6200008392334,
      "volume": 6449900
    },
    {
      "time": "2026-03-10",
      "open": 21.690000534057617,
      "high": 21.979999542236328,
      "low": 21.559999465942383,
      "close": 21.68000030517578,
      "volume": 6905900
    },
    {
      "time": "2026-03-11",
      "open": 21.639999389648438,
      "high": 21.670000076293945,
      "low": 21.389999389648438,
      "close": 21.489999771118164,
      "volume": 4798800
    },
    {
      "time": "2026-03-12",
      "open": 21.690000534057617,
      "high": 21.729999542236328,
      "low": 21.440000534057617,
      "close": 21.459999084472656,
      "volume": 5821000
    },
    {
      "time": "2026-03-13",
      "open": 21.670000076293945,
      "high": 21.770000457763672,
      "low": 21.459999084472656,
      "close": 21.489999771118164,
      "volume": 4178100
    },
    {
      "time": "2026-03-16",
      "open": 21.479999542236328,
      "high": 21.729999542236328,
      "low": 21.399999618530273,
      "close": 21.649999618530273,
      "volume": 4147100
    },
    {
      "time": "2026-03-17",
      "open": 21.200000762939453,
      "high": 21.329999923706055,
      "low": 20.889999389648438,
      "close": 20.920000076293945,
      "volume": 5743300
    },
    {
      "time": "2026-03-18",
      "open": 20.469999313354492,
      "high": 20.700000762939453,
      "low": 20.31999969482422,
      "close": 20.3799991607666,
      "volume": 5195100
    },
    {
      "time": "2026-03-19",
      "open": 20.299999237060547,
      "high": 20.719999313354492,
      "low": 20.260000228881836,
      "close": 20.6200008392334,
      "volume": 4789600
    },
    {
      "time": "2026-03-20",
      "open": 20.65999984741211,
      "high": 20.700000762939453,
      "low": 20.1299991607666,
      "close": 20.219999313354492,
      "volume": 4934300
    },
    {
      "time": "2026-03-23",
      "open": 20.65999984741211,
      "high": 20.850000381469727,
      "low": 20.56999969482422,
      "close": 20.68000030517578,
      "volume": 4935500
    },
    {
      "time": "2026-03-24",
      "open": 20.40999984741211,
      "high": 20.719999313354492,
      "low": 20.3799991607666,
      "close": 20.56999969482422,
      "volume": 3709600
    },
    {
      "time": "2026-03-25",
      "open": 20.600000381469727,
      "high": 20.790000915527344,
      "low": 20.440000534057617,
      "close": 20.540000915527344,
      "volume": 4065600
    },
    {
      "time": "2026-03-26",
      "open": 20.190000534057617,
      "high": 20.329999923706055,
      "low": 19.979999542236328,
      "close": 20.030000686645508,
      "volume": 3436000
    },
    {
      "time": "2026-03-27",
      "open": 19.860000610351562,
      "high": 20.110000610351562,
      "low": 19.739999771118164,
      "close": 19.90999984741211,
      "volume": 5673900
    },
    {
      "time": "2026-03-30",
      "open": 19.979999542236328,
      "high": 20.299999237060547,
      "low": 19.81999969482422,
      "close": 19.920000076293945,
      "volume": 5372100
    },
    {
      "time": "2026-03-31",
      "open": 20.3799991607666,
      "high": 20.729999542236328,
      "low": 20.299999237060547,
      "close": 20.700000762939453,
      "volume": 5687700
    },
    {
      "time": "2026-04-01",
      "open": 21.25,
      "high": 21.43000030517578,
      "low": 21.110000610351562,
      "close": 21.1200008392334,
      "volume": 5609800
    },
    {
      "time": "2026-04-02",
      "open": 20.690000534057617,
      "high": 21.209999084472656,
      "low": 20.6299991607666,
      "close": 21.139999389648438,
      "volume": 4236500
    },
    {
      "time": "2026-04-06",
      "open": 20.649999618530273,
      "high": 20.829999923706055,
      "low": 20.639999389648438,
      "close": 20.780000686645508,
      "volume": 3279800
    },
    {
      "time": "2026-04-07",
      "open": 20.81999969482422,
      "high": 20.899999618530273,
      "low": 20.6299991607666,
      "close": 20.8799991607666,
      "volume": 4280700
    },
    {
      "time": "2026-04-08",
      "open": 21.68000030517578,
      "high": 21.719999313354492,
      "low": 21.309999465942383,
      "close": 21.3799991607666,
      "volume": 5400300
    },
    {
      "time": "2026-04-09",
      "open": 21.219999313354492,
      "high": 21.489999771118164,
      "low": 21.100000381469727,
      "close": 21.420000076293945,
      "volume": 3004200
    },
    {
      "time": "2026-04-10",
      "open": 21,
      "high": 21.100000381469727,
      "low": 20.940000534057617,
      "close": 21.049999237060547,
      "volume": 2924600
    },
    {
      "time": "2026-04-13",
      "open": 20.479999542236328,
      "high": 21.059999465942383,
      "low": 20.479999542236328,
      "close": 21.049999237060547,
      "volume": 6746200
    },
    {
      "time": "2026-04-14",
      "open": 20.75,
      "high": 21.010000228881836,
      "low": 20.729999542236328,
      "close": 20.950000762939453,
      "volume": 4382900
    },
    {
      "time": "2026-04-15",
      "open": 21.010000228881836,
      "high": 21.299999237060547,
      "low": 21.010000228881836,
      "close": 21.239999771118164,
      "volume": 3747300
    },
    {
      "time": "2026-04-16",
      "open": 21.34000015258789,
      "high": 21.520000457763672,
      "low": 21.309999465942383,
      "close": 21.459999084472656,
      "volume": 3940400
    },
    {
      "time": "2026-04-17",
      "open": 21.81999969482422,
      "high": 22.049999237060547,
      "low": 21.700000762939453,
      "close": 21.700000762939453,
      "volume": 3832300
    },
    {
      "time": "2026-04-20",
      "open": 21.5,
      "high": 21.530000686645508,
      "low": 21.350000381469727,
      "close": 21.440000534057617,
      "volume": 3495000
    },
    {
      "time": "2026-04-21",
      "open": 21.149999618530273,
      "high": 21.149999618530273,
      "low": 20.770000457763672,
      "close": 20.780000686645508,
      "volume": 4282400
    },
    {
      "time": "2026-04-22",
      "open": 20.969999313354492,
      "high": 21.09000015258789,
      "low": 20.770000457763672,
      "close": 20.84000015258789,
      "volume": 3733100
    },
    {
      "time": "2026-04-23",
      "open": 20.6200008392334,
      "high": 20.700000762939453,
      "low": 20.299999237060547,
      "close": 20.489999771118164,
      "volume": 4902500
    },
    {
      "time": "2026-04-24",
      "open": 20.299999237060547,
      "high": 20.309999465942383,
      "low": 20,
      "close": 20.280000686645508,
      "volume": 7408800
    },
    {
      "time": "2026-04-27",
      "open": 20.110000610351562,
      "high": 20.34000015258789,
      "low": 20.030000686645508,
      "close": 20.139999389648438,
      "volume": 5981100
    },
    {
      "time": "2026-04-28",
      "open": 20.209999084472656,
      "high": 20.229999542236328,
      "low": 19.8700008392334,
      "close": 19.969999313354492,
      "volume": 5385500
    },
    {
      "time": "2026-04-29",
      "open": 19.959999084472656,
      "high": 20.020000457763672,
      "low": 19.729999542236328,
      "close": 19.780000686645508,
      "volume": 9342300
    },
    {
      "time": "2026-04-30",
      "open": 19.729999542236328,
      "high": 20.190000534057617,
      "low": 19.6299991607666,
      "close": 20.09000015258789,
      "volume": 7334800
    },
    {
      "time": "2026-05-01",
      "open": 19.90999984741211,
      "high": 20.040000915527344,
      "low": 19.780000686645508,
      "close": 19.780000686645508,
      "volume": 5054600
    },
    {
      "time": "2026-05-04",
      "open": 19.889999389648438,
      "high": 19.979999542236328,
      "low": 19.6299991607666,
      "close": 19.639999389648438,
      "volume": 5104700
    },
    {
      "time": "2026-05-05",
      "open": 19.780000686645508,
      "high": 20.280000686645508,
      "low": 19.670000076293945,
      "close": 20.1200008392334,
      "volume": 10166400
    },
    {
      "time": "2026-05-06",
      "open": 20.540000915527344,
      "high": 20.81999969482422,
      "low": 20.3700008392334,
      "close": 20.729999542236328,
      "volume": 10934600
    },
    {
      "time": "2026-05-07",
      "open": 20.25,
      "high": 20.25,
      "low": 19.829999923706055,
      "close": 19.889999389648438,
      "volume": 8649000
    },
    {
      "time": "2026-05-08",
      "open": 20.270000457763672,
      "high": 20.8700008392334,
      "low": 20.059999465942383,
      "close": 20.149999618530273,
      "volume": 13256700
    },
    {
      "time": "2026-05-11",
      "open": 21.510000228881836,
      "high": 21.6299991607666,
      "low": 21.190000534057617,
      "close": 21.290000915527344,
      "volume": 16234300
    },
    {
      "time": "2026-05-12",
      "open": 21.8799991607666,
      "high": 22.290000915527344,
      "low": 21.81999969482422,
      "close": 22.15999984741211,
      "volume": 12735400
    },
    {
      "time": "2026-05-13",
      "open": 22.959999084472656,
      "high": 22.979999542236328,
      "low": 22.6299991607666,
      "close": 22.790000915527344,
      "volume": 12793600
    },
    {
      "time": "2026-05-14",
      "open": 22.139999389648438,
      "high": 22.209999084472656,
      "low": 22.010000228881836,
      "close": 22.1200008392334,
      "volume": 8154100
    },
    {
      "time": "2026-05-15",
      "open": 22.510000228881836,
      "high": 22.670000076293945,
      "low": 22.290000915527344,
      "close": 22.309999465942383,
      "volume": 8111300
    },
    {
      "time": "2026-05-18",
      "open": 22.719999313354492,
      "high": 22.8700008392334,
      "low": 22.549999237060547,
      "close": 22.709999084472656,
      "volume": 6994700
    },
    {
      "time": "2026-05-19",
      "open": 23.18000030517578,
      "high": 23.280000686645508,
      "low": 22.739999771118164,
      "close": 22.760000228881836,
      "volume": 8027700
    },
    {
      "time": "2026-05-20",
      "open": 22.780000686645508,
      "high": 22.829999923706055,
      "low": 22.469999313354492,
      "close": 22.81999969482422,
      "volume": 4497600
    },
    {
      "time": "2026-05-21",
      "open": 22.139999389648438,
      "high": 22.59000015258789,
      "low": 22.100000381469727,
      "close": 22.559999465942383,
      "volume": 6681800
    },
    {
      "time": "2026-05-22",
      "open": 22.15999984741211,
      "high": 22.510000228881836,
      "low": 22.020000457763672,
      "close": 22.139999389648438,
      "volume": 10353200
    },
    {
      "time": "2026-05-26",
      "open": 22.270000457763672,
      "high": 22.420000076293945,
      "low": 22.139999389648438,
      "close": 22.15999984741211,
      "volume": 6810700
    },
    {
      "time": "2026-05-27",
      "open": 22,
      "high": 22.06999969482422,
      "low": 21.81999969482422,
      "close": 21.860000610351562,
      "volume": 5338900
    },
    {
      "time": "2026-05-28",
      "open": 21.610000610351562,
      "high": 21.90999984741211,
      "low": 21.559999465942383,
      "close": 21.719999313354492,
      "volume": 6537800
    },
    {
      "time": "2026-05-29",
      "open": 21.6299991607666,
      "high": 21.719999313354492,
      "low": 21.530000686645508,
      "close": 21.56999969482422,
      "volume": 6151000
    },
    {
      "time": "2026-06-01",
      "open": 22.1299991607666,
      "high": 22.639999389648438,
      "low": 22.079999923706055,
      "close": 22.56999969482422,
      "volume": 8600300
    },
    {
      "time": "2026-06-02",
      "open": 22.809999465942383,
      "high": 23,
      "low": 22.739999771118164,
      "close": 22.790000915527344,
      "volume": 5720600
    },
    {
      "time": "2026-06-03",
      "open": 22.510000228881836,
      "high": 22.530000686645508,
      "low": 22.139999389648438,
      "close": 22.200000762939453,
      "volume": 4252900
    },
    {
      "time": "2026-06-04",
      "open": 22.020000457763672,
      "high": 22.31999969482422,
      "low": 22,
      "close": 22.229999542236328,
      "volume": 5476400
    },
    {
      "time": "2026-06-05",
      "open": 22.190000534057617,
      "high": 22.270000457763672,
      "low": 21.8700008392334,
      "close": 21.889999389648438,
      "volume": 4884400
    },
    {
      "time": "2026-06-08",
      "open": 22.079999923706055,
      "high": 22.239999771118164,
      "low": 22.06999969482422,
      "close": 22.149999618530273,
      "volume": 4416200
    },
    {
      "time": "2026-06-09",
      "open": 21.579999923706055,
      "high": 21.6200008392334,
      "low": 21.219999313354492,
      "close": 21.309999465942383,
      "volume": 6558400
    },
    {
      "time": "2026-06-10",
      "open": 21.190000534057617,
      "high": 21.190000534057617,
      "low": 20.729999542236328,
      "close": 20.760000228881836,
      "volume": 6537100
    },
    {
      "time": "2026-06-11",
      "open": 20.81999969482422,
      "high": 21.270000457763672,
      "low": 20.790000915527344,
      "close": 21.149999618530273,
      "volume": 6822700
    },
    {
      "time": "2026-06-12",
      "open": 20.850000381469727,
      "high": 20.899999618530273,
      "low": 20.459999084472656,
      "close": 20.530000686645508,
      "volume": 6500600
    },
    {
      "time": "2026-06-15",
      "open": 20.56999969482422,
      "high": 20.649999618530273,
      "low": 20.329999923706055,
      "close": 20.399999618530273,
      "volume": 6028000
    },
    {
      "time": "2026-06-16",
      "open": 20.299999237060547,
      "high": 20.399999618530273,
      "low": 20.260000228881836,
      "close": 20.3799991607666,
      "volume": 3632900
    },
    {
      "time": "2026-06-17",
      "open": 20.399999618530273,
      "high": 20.700000762939453,
      "low": 20.219999313354492,
      "close": 20.239999771118164,
      "volume": 4980400
    },
    {
      "time": "2026-06-18",
      "open": 20.15999984741211,
      "high": 20.360000610351562,
      "low": 20.100000381469727,
      "close": 20.329999923706055,
      "volume": 5524900
    },
    {
      "time": "2026-06-22",
      "open": 19.829999923706055,
      "high": 19.940000534057617,
      "low": 19.469999313354492,
      "close": 19.510000228881836,
      "volume": 9419400
    },
    {
      "time": "2026-06-23",
      "open": 19.479999542236328,
      "high": 19.68000030517578,
      "low": 19.389999389648438,
      "close": 19.639999389648438,
      "volume": 5880000
    },
    {
      "time": "2026-06-24",
      "open": 20.110000610351562,
      "high": 20.270000457763672,
      "low": 19.959999084472656,
      "close": 20.010000228881836,
      "volume": 5416800
    },
    {
      "time": "2026-06-25",
      "open": 19.770000457763672,
      "high": 19.790000915527344,
      "low": 19.31999969482422,
      "close": 19.31999969482422,
      "volume": 6698500
    },
    {
      "time": "2026-06-26",
      "open": 19.68000030517578,
      "high": 19.889999389648438,
      "low": 19.670000076293945,
      "close": 19.709999084472656,
      "volume": 5312300
    },
    {
      "time": "2026-06-29",
      "open": 20.290000915527344,
      "high": 20.440000534057617,
      "low": 20.219999313354492,
      "close": 20.43000030517578,
      "volume": 5546200
    },
    {
      "time": "2026-06-30",
      "open": 20.15999984741211,
      "high": 20.200000762939453,
      "low": 20.030000686645508,
      "close": 20.059999465942383,
      "volume": 5628000
    },
    {
      "time": "2026-07-01",
      "open": 19.969999313354492,
      "high": 20.260000228881836,
      "low": 19.940000534057617,
      "close": 20.209999084472656,
      "volume": 4725200
    },
    {
      "time": "2026-07-02",
      "open": 20.639999389648438,
      "high": 20.799999237060547,
      "low": 20.559999465942383,
      "close": 20.790000915527344,
      "volume": 5584700
    },
    {
      "time": "2026-07-06",
      "open": 21.100000381469727,
      "high": 21.190000534057617,
      "low": 20.940000534057617,
      "close": 21.15999984741211,
      "volume": 5016000
    },
    {
      "time": "2026-07-07",
      "open": 21.579999923706055,
      "high": 21.649999618530273,
      "low": 21.360000610351562,
      "close": 21.399999618530273,
      "volume": 4637000
    },
    {
      "time": "2026-07-08",
      "open": 21.239999771118164,
      "high": 21.350000381469727,
      "low": 21.049999237060547,
      "close": 21.149999618530273,
      "volume": 4961400
    },
    {
      "time": "2026-07-09",
      "open": 20.899999618530273,
      "high": 21,
      "low": 20.809999465942383,
      "close": 20.93000030517578,
      "volume": 3858900
    },
    {
      "time": "2026-07-10",
      "open": 20.770000457763672,
      "high": 20.93000030517578,
      "low": 20.649999618530273,
      "close": 20.850000381469727,
      "volume": 4625400
    },
    {
      "time": "2026-07-13",
      "open": 20.65999984741211,
      "high": 20.860000610351562,
      "low": 20.65999984741211,
      "close": 20.68000030517578,
      "volume": 4657000
    },
    {
      "time": "2026-07-14",
      "open": 20.850000381469727,
      "high": 21.010000228881836,
      "low": 20.799999237060547,
      "close": 20.799999237060547,
      "volume": 4229200
    },
    {
      "time": "2026-07-15",
      "open": 20.889999389648438,
      "high": 20.899999618530273,
      "low": 20.65999984741211,
      "close": 20.709999084472656,
      "volume": 3046900
    },
    {
      "time": "2026-07-16",
      "open": 21,
      "high": 21.399999618530273,
      "low": 21,
      "close": 21.389999389648438,
      "volume": 4574700
    },
    {
      "time": "2026-07-17",
      "open": 21.209999084472656,
      "high": 21.31999969482422,
      "low": 21.110000610351562,
      "close": 21.1200008392334,
      "volume": 3739500
    },
    {
      "time": "2026-07-20",
      "open": 21.329999923706055,
      "high": 21.459999084472656,
      "low": 21.1299991607666,
      "close": 21.149999618530273,
      "volume": 5237800
    },
    {
      "time": "2026-07-21",
      "open": 21.229999542236328,
      "high": 21.239999771118164,
      "low": 21.020000457763672,
      "close": 21.020000457763672,
      "volume": 3363000
    },
    {
      "time": "2026-07-22",
      "open": 21.149999618530273,
      "high": 21.15999984741211,
      "low": 20.920000076293945,
      "close": 20.920000076293945,
      "volume": 2718400
    },
    {
      "time": "2026-07-23",
      "open": 20.719999313354492,
      "high": 20.850000381469727,
      "low": 20.579999923706055,
      "close": 20.690000534057617,
      "volume": 3972600
    },
    {
      "time": "2026-07-24",
      "open": 20.790000915527344,
      "high": 21.149999618530273,
      "low": 20.790000915527344,
      "close": 20.979999542236328,
      "volume": 3872800
    },
    {
      "time": "2026-07-27",
      "open": 21.75,
      "high": 22.43000030517578,
      "low": 21.739999771118164,
      "close": 22.290000915527344,
      "volume": 7494900
    },
    {
      "time": "2026-07-28",
      "open": 22.200000762939453,
      "high": 22.739999771118164,
      "low": 22.200000762939453,
      "close": 22.709999084472656,
      "volume": 9777100
    },
    {
      "time": "2026-07-29",
      "open": 23.100000381469727,
      "high": 23.549999237060547,
      "low": 22.93000030517578,
      "close": 23.270000457763672,
      "volume": 9040600
    },
    {
      "time": "2026-07-30",
      "open": 23.309999465942383,
      "high": 23.40999984741211,
      "low": 22.729999542236328,
      "close": 22.770000457763672,
      "volume": 7715300
    },
    {
      "time": "2026-07-31",
      "open": 23.889999389648438,
      "high": 23.979999542236328,
      "low": 22.639999389648438,
      "close": 23.260000228881836,
      "volume": 9674300
    },
    {
      "time": "2026-08-03",
      "open": 22.700000762939453,
      "high": 22.969999313354492,
      "low": 22.559999465942383,
      "close": 22.6299991607666,
      "volume": 5736700
    },
    {
      "time": "2026-08-04",
      "open": 22.3700008392334,
      "high": 22.5,
      "low": 22.219999313354492,
      "close": 22.350000381469727,
      "volume": 7056900
    },
    {
      "time": "2026-08-05",
      "open": 22.549999237060547,
      "high": 22.739999771118164,
      "low": 22.399999618530273,
      "close": 22.440000534057617,
      "volume": 4230300
    },
    {
      "time": "2026-08-06",
      "open": 22.8799991607666,
      "high": 23.110000610351562,
      "low": 22.81999969482422,
      "close": 23.100000381469727,
      "volume": 5511800
    },
    {
      "time": "2026-08-07",
      "open": 23.510000228881836,
      "high": 23.600000381469727,
      "low": 23.31999969482422,
      "close": 23.459999084472656,
      "volume": 4414600
    },
    {
      "time": "2026-08-10",
      "open": 23.719999313354492,
      "high": 23.8700008392334,
      "low": 23.59000015258789,
      "close": 23.81999969482422,
      "volume": 4567000
    },
    {
      "time": "2026-08-11",
      "open": 23.719999313354492,
      "high": 23.809999465942383,
      "low": 23.520000457763672,
      "close": 23.610000610351562,
      "volume": 3757400
    },
    {
      "time": "2026-08-12",
      "open": 23.56999969482422,
      "high": 23.649999618530273,
      "low": 23.350000381469727,
      "close": 23.540000915527344,
      "volume": 4107100
    },
    {
      "time": "2026-08-13",
      "open": 23.229999542236328,
      "high": 23.649999618530273,
      "low": 23.18000030517578,
      "close": 23.610000610351562,
      "volume": 4299300
    },
    {
      "time": "2026-08-14",
      "open": 24.43000030517578,
      "high": 24.670000076293945,
      "low": 24.200000762939453,
      "close": 24.290000915527344,
      "volume": 5821900
    },
    {
      "time": "2026-08-17",
      "open": 23.81999969482422,
      "high": 23.81999969482422,
      "low": 23.56999969482422,
      "close": 23.700000762939453,
      "volume": 4180900
    },
    {
      "time": "2026-08-18",
      "open": 23.389999389648438,
      "high": 23.489999771118164,
      "low": 23.299999237060547,
      "close": 23.43000030517578,
      "volume": 3751400
    },
    {
      "time": "2026-08-19",
      "open": 23.489999771118164,
      "high": 23.8700008392334,
      "low": 23.43000030517578,
      "close": 23.489999771118164,
      "volume": 3854000
    },
    {
      "time": "2026-08-20",
      "open": 23.610000610351562,
      "high": 23.68000030517578,
      "low": 23.5,
      "close": 23.579999923706055,
      "volume": 3686000
    },
    {
      "time": "2026-08-21",
      "open": 23.760000228881836,
      "high": 24.079999923706055,
      "low": 23.739999771118164,
      "close": 23.920000076293945,
      "volume": 3718400
    },
    {
      "time": "2026-08-24",
      "open": 24.149999618530273,
      "high": 24.31999969482422,
      "low": 24.100000381469727,
      "close": 24.260000228881836,
      "volume": 3191700
    },
    {
      "time": "2026-08-25",
      "open": 23.969999313354492,
      "high": 24.110000610351562,
      "low": 23.809999465942383,
      "close": 24.049999237060547,
      "volume": 3076900
    },
    {
      "time": "2026-08-26",
      "open": 24.260000228881836,
      "high": 24.329999923706055,
      "low": 24.059999465942383,
      "close": 24.1200008392334,
      "volume": 3320400
    },
    {
      "time": "2026-08-27",
      "open": 24.219999313354492,
      "high": 24.299999237060547,
      "low": 23.860000610351562,
      "close": 24.06999969482422,
      "volume": 4155600
    },
    {
      "time": "2026-08-28",
      "open": 24.670000076293945,
      "high": 25.030000686645508,
      "low": 24.649999618530273,
      "close": 24.850000381469727,
      "volume": 4811200
    },
    {
      "time": "2026-08-31",
      "open": 24.979999542236328,
      "high": 25.270000457763672,
      "low": 24.549999237060547,
      "close": 24.559999465942383,
      "volume": 5215700
    },
    {
      "time": "2026-09-01",
      "open": 24.950000762939453,
      "high": 25.079999923706055,
      "low": 24.799999237060547,
      "close": 24.809999465942383,
      "volume": 4665600
    },
    {
      "time": "2026-09-02",
      "open": 24.459999084472656,
      "high": 24.760000228881836,
      "low": 24.40999984741211,
      "close": 24.649999618530273,
      "volume": 3122200
    },
    {
      "time": "2026-09-03",
      "open": 24.889999389648438,
      "high": 25.030000686645508,
      "low": 24.84000015258789,
      "close": 24.959999084472656,
      "volume": 6800800
    },
    {
      "time": "2026-09-04",
      "open": 24.709999084472656,
      "high": 24.809999465942383,
      "low": 24.549999237060547,
      "close": 24.559999465942383,
      "volume": 3003600
    },
    {
      "time": "2026-09-08",
      "open": 23.780000686645508,
      "high": 23.780000686645508,
      "low": 23.3799991607666,
      "close": 23.530000686645508,
      "volume": 6005400
    },
    {
      "time": "2026-09-09",
      "open": 23.600000381469727,
      "high": 23.6200008392334,
      "low": 23.3799991607666,
      "close": 23.440000534057617,
      "volume": 3948600
    },
    {
      "time": "2026-09-10",
      "open": 23.440000534057617,
      "high": 23.709999084472656,
      "low": 23.440000534057617,
      "close": 23.520000457763672,
      "volume": 3335000
    },
    {
      "time": "2026-09-11",
      "open": 23.739999771118164,
      "high": 23.90999984741211,
      "low": 23.690000534057617,
      "close": 23.899999618530273,
      "volume": 2434800
    },
    {
      "time": "2026-09-14",
      "open": 24.43000030517578,
      "high": 24.670000076293945,
      "low": 24.415000915527344,
      "close": 24.614999771118164,
      "volume": 1981340
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 28.919200019836424
    },
    {
      "time": "2025-11-24",
      "value": 28.912600021362305
    },
    {
      "time": "2025-11-25",
      "value": 28.908200035095216
    },
    {
      "time": "2025-11-26",
      "value": 28.906600036621093
    },
    {
      "time": "2025-11-28",
      "value": 28.892200050354003
    },
    {
      "time": "2025-12-01",
      "value": 28.88060005187988
    },
    {
      "time": "2025-12-02",
      "value": 28.85740005493164
    },
    {
      "time": "2025-12-03",
      "value": 28.831400032043458
    },
    {
      "time": "2025-12-04",
      "value": 28.810400047302245
    },
    {
      "time": "2025-12-05",
      "value": 28.774400062561035
    },
    {
      "time": "2025-12-08",
      "value": 28.729800033569337
    },
    {
      "time": "2025-12-09",
      "value": 28.69900001525879
    },
    {
      "time": "2025-12-10",
      "value": 28.664799995422364
    },
    {
      "time": "2025-12-11",
      "value": 28.624599990844725
    },
    {
      "time": "2025-12-12",
      "value": 28.598400001525878
    },
    {
      "time": "2025-12-15",
      "value": 28.552000007629395
    },
    {
      "time": "2025-12-16",
      "value": 28.47900001525879
    },
    {
      "time": "2025-12-17",
      "value": 28.403400001525878
    },
    {
      "time": "2025-12-18",
      "value": 28.326599998474123
    },
    {
      "time": "2025-12-19",
      "value": 28.237799987792968
    },
    {
      "time": "2025-12-22",
      "value": 28.177399978637695
    },
    {
      "time": "2025-12-23",
      "value": 28.115199966430666
    },
    {
      "time": "2025-12-24",
      "value": 28.05259998321533
    },
    {
      "time": "2025-12-26",
      "value": 27.991199989318847
    },
    {
      "time": "2025-12-29",
      "value": 27.936599998474122
    },
    {
      "time": "2025-12-30",
      "value": 27.872999992370605
    },
    {
      "time": "2025-12-31",
      "value": 27.801199989318846
    },
    {
      "time": "2026-01-02",
      "value": 27.735999984741213
    },
    {
      "time": "2026-01-05",
      "value": 27.67759998321533
    },
    {
      "time": "2026-01-06",
      "value": 27.618199996948242
    },
    {
      "time": "2026-01-07",
      "value": 27.547600021362303
    },
    {
      "time": "2026-01-08",
      "value": 27.478600006103516
    },
    {
      "time": "2026-01-09",
      "value": 27.3996000289917
    },
    {
      "time": "2026-01-12",
      "value": 27.3396000289917
    },
    {
      "time": "2026-01-13",
      "value": 27.27280002593994
    },
    {
      "time": "2026-01-14",
      "value": 27.19680004119873
    },
    {
      "time": "2026-01-15",
      "value": 27.12020004272461
    },
    {
      "time": "2026-01-16",
      "value": 27.04300003051758
    },
    {
      "time": "2026-01-20",
      "value": 26.955800018310548
    },
    {
      "time": "2026-01-21",
      "value": 26.863600006103514
    },
    {
      "time": "2026-01-22",
      "value": 26.768600006103515
    },
    {
      "time": "2026-01-23",
      "value": 26.671000022888183
    },
    {
      "time": "2026-01-26",
      "value": 26.547000007629393
    },
    {
      "time": "2026-01-27",
      "value": 26.39380001068115
    },
    {
      "time": "2026-01-28",
      "value": 26.25060001373291
    },
    {
      "time": "2026-01-29",
      "value": 26.09400001525879
    },
    {
      "time": "2026-01-30",
      "value": 25.954200019836424
    },
    {
      "time": "2026-02-02",
      "value": 25.823200035095216
    },
    {
      "time": "2026-02-03",
      "value": 25.69080005645752
    },
    {
      "time": "2026-02-04",
      "value": 25.57400005340576
    },
    {
      "time": "2026-02-05",
      "value": 25.428200035095216
    },
    {
      "time": "2026-02-06",
      "value": 25.293200035095214
    },
    {
      "time": "2026-02-09",
      "value": 25.16780002593994
    },
    {
      "time": "2026-02-10",
      "value": 25.04280002593994
    },
    {
      "time": "2026-02-11",
      "value": 24.914800033569335
    },
    {
      "time": "2026-02-12",
      "value": 24.796600036621093
    },
    {
      "time": "2026-02-13",
      "value": 24.689000053405763
    },
    {
      "time": "2026-02-17",
      "value": 24.57620006561279
    },
    {
      "time": "2026-02-18",
      "value": 24.460400047302247
    },
    {
      "time": "2026-02-19",
      "value": 24.344800033569335
    },
    {
      "time": "2026-02-20",
      "value": 24.23240005493164
    },
    {
      "time": "2026-02-23",
      "value": 24.11460006713867
    },
    {
      "time": "2026-02-24",
      "value": 24.005000076293946
    },
    {
      "time": "2026-02-25",
      "value": 23.89860008239746
    },
    {
      "time": "2026-02-26",
      "value": 23.815000076293945
    },
    {
      "time": "2026-02-27",
      "value": 23.743400077819825
    },
    {
      "time": "2026-03-02",
      "value": 23.668200073242186
    },
    {
      "time": "2026-03-03",
      "value": 23.580600090026856
    },
    {
      "time": "2026-03-04",
      "value": 23.502200088500977
    },
    {
      "time": "2026-03-05",
      "value": 23.42160011291504
    },
    {
      "time": "2026-03-06",
      "value": 23.346600112915038
    },
    {
      "time": "2026-03-09",
      "value": 23.26380012512207
    },
    {
      "time": "2026-03-10",
      "value": 23.183400115966798
    },
    {
      "time": "2026-03-11",
      "value": 23.096800117492677
    },
    {
      "time": "2026-03-12",
      "value": 23.010600090026855
    },
    {
      "time": "2026-03-13",
      "value": 22.92600009918213
    },
    {
      "time": "2026-03-16",
      "value": 22.84700008392334
    },
    {
      "time": "2026-03-17",
      "value": 22.747800102233885
    },
    {
      "time": "2026-03-18",
      "value": 22.6388000869751
    },
    {
      "time": "2026-03-19",
      "value": 22.536400108337403
    },
    {
      "time": "2026-03-20",
      "value": 22.438400077819825
    },
    {
      "time": "2026-03-23",
      "value": 22.34700008392334
    },
    {
      "time": "2026-03-24",
      "value": 22.257600059509276
    },
    {
      "time": "2026-03-25",
      "value": 22.164800071716307
    },
    {
      "time": "2026-03-26",
      "value": 22.077200088500977
    },
    {
      "time": "2026-03-27",
      "value": 21.99360008239746
    },
    {
      "time": "2026-03-30",
      "value": 21.909600067138673
    },
    {
      "time": "2026-03-31",
      "value": 21.84260009765625
    },
    {
      "time": "2026-04-01",
      "value": 21.79060012817383
    },
    {
      "time": "2026-04-02",
      "value": 21.739800109863282
    },
    {
      "time": "2026-04-06",
      "value": 21.69620014190674
    },
    {
      "time": "2026-04-07",
      "value": 21.652000122070312
    },
    {
      "time": "2026-04-08",
      "value": 21.62040012359619
    },
    {
      "time": "2026-04-09",
      "value": 21.596800117492677
    },
    {
      "time": "2026-04-10",
      "value": 21.572200088500978
    },
    {
      "time": "2026-04-13",
      "value": 21.54740005493164
    },
    {
      "time": "2026-04-14",
      "value": 21.524400062561035
    },
    {
      "time": "2026-04-15",
      "value": 21.50680004119873
    },
    {
      "time": "2026-04-16",
      "value": 21.497400016784667
    },
    {
      "time": "2026-04-17",
      "value": 21.493200035095214
    },
    {
      "time": "2026-04-20",
      "value": 21.497200050354003
    },
    {
      "time": "2026-04-21",
      "value": 21.467600059509277
    },
    {
      "time": "2026-04-22",
      "value": 21.437800064086915
    },
    {
      "time": "2026-04-23",
      "value": 21.391000061035157
    },
    {
      "time": "2026-04-24",
      "value": 21.337600059509278
    },
    {
      "time": "2026-04-27",
      "value": 21.283000030517577
    },
    {
      "time": "2026-04-28",
      "value": 21.218600006103514
    },
    {
      "time": "2026-04-29",
      "value": 21.15780002593994
    },
    {
      "time": "2026-04-30",
      "value": 21.1096000289917
    },
    {
      "time": "2026-05-01",
      "value": 21.06020004272461
    },
    {
      "time": "2026-05-04",
      "value": 21.014400024414062
    },
    {
      "time": "2026-05-05",
      "value": 20.98340003967285
    },
    {
      "time": "2026-05-06",
      "value": 20.966000022888185
    },
    {
      "time": "2026-05-07",
      "value": 20.93560001373291
    },
    {
      "time": "2026-05-08",
      "value": 20.886800003051757
    },
    {
      "time": "2026-05-11",
      "value": 20.851400032043458
    },
    {
      "time": "2026-05-12",
      "value": 20.840800018310546
    },
    {
      "time": "2026-05-13",
      "value": 20.865000038146974
    },
    {
      "time": "2026-05-14",
      "value": 20.86760005950928
    },
    {
      "time": "2026-05-15",
      "value": 20.886400032043458
    },
    {
      "time": "2026-05-18",
      "value": 20.911000022888185
    },
    {
      "time": "2026-05-19",
      "value": 20.933800010681153
    },
    {
      "time": "2026-05-20",
      "value": 20.956599998474122
    },
    {
      "time": "2026-05-21",
      "value": 20.977999992370606
    },
    {
      "time": "2026-05-22",
      "value": 20.991599998474122
    },
    {
      "time": "2026-05-26",
      "value": 21.005
    },
    {
      "time": "2026-05-27",
      "value": 21.009200019836427
    },
    {
      "time": "2026-05-28",
      "value": 21.025200004577638
    },
    {
      "time": "2026-05-29",
      "value": 21.049000015258787
    },
    {
      "time": "2026-06-01",
      "value": 21.087999992370605
    },
    {
      "time": "2026-06-02",
      "value": 21.139400024414062
    },
    {
      "time": "2026-06-03",
      "value": 21.169800033569334
    },
    {
      "time": "2026-06-04",
      "value": 21.20300003051758
    },
    {
      "time": "2026-06-05",
      "value": 21.23
    },
    {
      "time": "2026-06-08",
      "value": 21.272399978637694
    },
    {
      "time": "2026-06-09",
      "value": 21.3003999710083
    },
    {
      "time": "2026-06-10",
      "value": 21.31719997406006
    },
    {
      "time": "2026-06-11",
      "value": 21.326199951171876
    },
    {
      "time": "2026-06-12",
      "value": 21.314399948120116
    },
    {
      "time": "2026-06-15",
      "value": 21.299599952697754
    },
    {
      "time": "2026-06-16",
      "value": 21.291599922180175
    },
    {
      "time": "2026-06-17",
      "value": 21.27879993438721
    },
    {
      "time": "2026-06-18",
      "value": 21.257799949645996
    },
    {
      "time": "2026-06-22",
      "value": 21.219599952697752
    },
    {
      "time": "2026-06-23",
      "value": 21.19139995574951
    },
    {
      "time": "2026-06-24",
      "value": 21.170599975585937
    },
    {
      "time": "2026-06-25",
      "value": 21.137999954223634
    },
    {
      "time": "2026-06-26",
      "value": 21.107399940490723
    },
    {
      "time": "2026-06-29",
      "value": 21.086799964904785
    },
    {
      "time": "2026-06-30",
      "value": 21.053999938964843
    },
    {
      "time": "2026-07-01",
      "value": 21.029399909973144
    },
    {
      "time": "2026-07-02",
      "value": 21.029599914550783
    },
    {
      "time": "2026-07-06",
      "value": 21.035999908447266
    },
    {
      "time": "2026-07-07",
      "value": 21.054199905395507
    },
    {
      "time": "2026-07-08",
      "value": 21.071599884033205
    },
    {
      "time": "2026-07-09",
      "value": 21.08739990234375
    },
    {
      "time": "2026-07-10",
      "value": 21.104999923706053
    },
    {
      "time": "2026-07-13",
      "value": 21.12299991607666
    },
    {
      "time": "2026-07-14",
      "value": 21.137199897766113
    },
    {
      "time": "2026-07-15",
      "value": 21.155799865722656
    },
    {
      "time": "2026-07-16",
      "value": 21.190799865722656
    },
    {
      "time": "2026-07-17",
      "value": 21.210799865722656
    },
    {
      "time": "2026-07-20",
      "value": 21.219199867248534
    },
    {
      "time": "2026-07-21",
      "value": 21.24179988861084
    },
    {
      "time": "2026-07-22",
      "value": 21.257199897766114
    },
    {
      "time": "2026-07-23",
      "value": 21.245199890136718
    },
    {
      "time": "2026-07-24",
      "value": 21.221599884033203
    },
    {
      "time": "2026-07-27",
      "value": 21.211599884033202
    },
    {
      "time": "2026-07-28",
      "value": 21.223399848937987
    },
    {
      "time": "2026-07-29",
      "value": 21.242599868774413
    },
    {
      "time": "2026-07-30",
      "value": 21.243799896240233
    },
    {
      "time": "2026-07-31",
      "value": 21.253799896240235
    },
    {
      "time": "2026-08-03",
      "value": 21.24999988555908
    },
    {
      "time": "2026-08-04",
      "value": 21.245799903869628
    },
    {
      "time": "2026-08-05",
      "value": 21.251799926757812
    },
    {
      "time": "2026-08-06",
      "value": 21.270599937438966
    },
    {
      "time": "2026-08-07",
      "value": 21.302599906921387
    },
    {
      "time": "2026-08-10",
      "value": 21.34459991455078
    },
    {
      "time": "2026-08-11",
      "value": 21.38539993286133
    },
    {
      "time": "2026-08-12",
      "value": 21.40479995727539
    },
    {
      "time": "2026-08-13",
      "value": 21.421199951171875
    },
    {
      "time": "2026-08-14",
      "value": 21.462999954223633
    },
    {
      "time": "2026-08-17",
      "value": 21.492399978637696
    },
    {
      "time": "2026-08-18",
      "value": 21.523199996948243
    },
    {
      "time": "2026-08-19",
      "value": 21.55
    },
    {
      "time": "2026-08-20",
      "value": 21.595400009155274
    },
    {
      "time": "2026-08-21",
      "value": 21.658600006103516
    },
    {
      "time": "2026-08-24",
      "value": 21.72080001831055
    },
    {
      "time": "2026-08-25",
      "value": 21.791199989318848
    },
    {
      "time": "2026-08-26",
      "value": 21.86560001373291
    },
    {
      "time": "2026-08-27",
      "value": 21.939400024414063
    },
    {
      "time": "2026-08-28",
      "value": 22.031600036621093
    },
    {
      "time": "2026-08-31",
      "value": 22.11620002746582
    },
    {
      "time": "2026-09-01",
      "value": 22.222200012207033
    },
    {
      "time": "2026-09-02",
      "value": 22.32240001678467
    },
    {
      "time": "2026-09-03",
      "value": 22.421399993896486
    },
    {
      "time": "2026-09-04",
      "value": 22.526199989318847
    },
    {
      "time": "2026-09-08",
      "value": 22.602600021362306
    },
    {
      "time": "2026-09-09",
      "value": 22.66280002593994
    },
    {
      "time": "2026-09-10",
      "value": 22.732000045776367
    },
    {
      "time": "2026-09-11",
      "value": 22.80580005645752
    },
    {
      "time": "2026-09-14",
      "value": 22.882300033569337
    }
  ],
  "cached": true,
  "generated_at": "2026-09-14 13:13:32",
  "model": "llama-3.3-70b (Workers AI)",
  "analysis": "There is no insider buying activity in the last 30 days for Sony, but there is a recent insider sell by Tanaka Kenji, the Business CEO in charge of Entertainment, Technology & Services Business, with a value of $476,600. The company has been featured in several recent headlines, including partnerships and product releases. \n\nThe bull case for Sony is that the company's recent partnerships and product releases, such as the development of AI-supported industrial technologies with Aramco, could drive growth and increase investor confidence.\n\nRed flags include: \n* Insider selling by a high-ranking executive, Tanaka Kenji\n* No insider buying activity in the last 30 days, which could indicate a lack of conviction from insiders\n\nVerdict: AVOID — lack of insider buying and recent insider selling by a key executive raises concerns about the company's outlook."
}