{
  "ok": true,
  "cached": false,
  "ticker": "T",
  "price": 24.13,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-04",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-02",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-21",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Mark Alford",
      "slug": "mark-alford",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tutor Perini (TPC) Stock Drops Despite Market Gains: Important Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tutor-perini-tpc-stock-drops-215003784.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verizon Stock Rises as Q2 Beats, AI Deals Could Add Billions in Revenue",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verizon-stock-rises-q2-beats-185131402.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verizon Stock Rises After Earnings as Turnaround Plan Gathers Pace",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/d40dd710-0cfa-36b9-8280-91a6365dc710/verizon-stock-rises-after.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Could Go Wrong For AT & T Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e30ddef3-25df-3a49-bb9a-259bb2df93e0/what-could-go-wrong-for-at-%26.html",
      "published": "2026-07-24"
    },
    {
      "title": "Verizon Lifts Earnings Outlook; Charter Communications Reports Broadband Customer Drop",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/verizon-lifts-earnings-outlook-charter-154504838.html",
      "published": "2026-07-24"
    },
    {
      "title": "Should AT&T’s (T) Strong Q2 Earnings and Bigger Buybacks Require Action From Investors?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/t-t-strong-q2-earnings-141517426.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wolfe Research Just Upgraded AT&T Stock. Here's Why.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/67dcf341-13fd-338c-b85d-ca1e5370b54b/wolfe-research-just-upgraded.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is It Worth Investing in Tutor Perini (TPC) Based on Wall Street's Bullish Views?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/worth-investing-tutor-perini-tpc-133003498.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.90999984741211,
      "high": 28.350000381469727,
      "low": 27.75,
      "close": 28,
      "volume": 33987800
    },
    {
      "time": "2025-07-28",
      "open": 27.93000030517578,
      "high": 27.93000030517578,
      "low": 27.540000915527344,
      "close": 27.600000381469727,
      "volume": 29164400
    },
    {
      "time": "2025-07-29",
      "open": 27.68000030517578,
      "high": 27.93000030517578,
      "low": 27.31999969482422,
      "close": 27.40999984741211,
      "volume": 34202400
    },
    {
      "time": "2025-07-30",
      "open": 27.34000015258789,
      "high": 27.709999084472656,
      "low": 27.239999771118164,
      "close": 27.5,
      "volume": 30096100
    },
    {
      "time": "2025-07-31",
      "open": 27.350000381469727,
      "high": 27.719999313354492,
      "low": 27.309999465942383,
      "close": 27.40999984741211,
      "volume": 34120000
    },
    {
      "time": "2025-08-01",
      "open": 27.639999389648438,
      "high": 27.93000030517578,
      "low": 27.34000015258789,
      "close": 27.75,
      "volume": 38817000
    },
    {
      "time": "2025-08-04",
      "open": 27.790000915527344,
      "high": 27.920000076293945,
      "low": 27.56999969482422,
      "close": 27.68000030517578,
      "volume": 29972400
    },
    {
      "time": "2025-08-05",
      "open": 27.719999313354492,
      "high": 27.969999313354492,
      "low": 27.670000076293945,
      "close": 27.770000457763672,
      "volume": 25317400
    },
    {
      "time": "2025-08-06",
      "open": 27.940000534057617,
      "high": 28.059999465942383,
      "low": 27.450000762939453,
      "close": 27.489999771118164,
      "volume": 39247200
    },
    {
      "time": "2025-08-07",
      "open": 27.450000762939453,
      "high": 28.110000610351562,
      "low": 27.290000915527344,
      "close": 28.059999465942383,
      "volume": 35331400
    },
    {
      "time": "2025-08-08",
      "open": 28.06999969482422,
      "high": 28.25,
      "low": 28.030000686645508,
      "close": 28.079999923706055,
      "volume": 23598200
    },
    {
      "time": "2025-08-11",
      "open": 28.18000030517578,
      "high": 28.280000686645508,
      "low": 28.079999923706055,
      "close": 28.139999389648438,
      "volume": 20602400
    },
    {
      "time": "2025-08-12",
      "open": 28.139999389648438,
      "high": 28.700000762939453,
      "low": 28.139999389648438,
      "close": 28.479999542236328,
      "volume": 30755100
    },
    {
      "time": "2025-08-13",
      "open": 28.5,
      "high": 28.59000015258789,
      "low": 28.360000610351562,
      "close": 28.399999618530273,
      "volume": 26382700
    },
    {
      "time": "2025-08-14",
      "open": 28.579999923706055,
      "high": 28.770000457763672,
      "low": 28.40999984741211,
      "close": 28.75,
      "volume": 24530200
    },
    {
      "time": "2025-08-15",
      "open": 28.739999771118164,
      "high": 29.079999923706055,
      "low": 28.649999618530273,
      "close": 28.8700008392334,
      "volume": 37020400
    },
    {
      "time": "2025-08-18",
      "open": 28.979999542236328,
      "high": 29.149999618530273,
      "low": 28.8700008392334,
      "close": 28.920000076293945,
      "volume": 20420600
    },
    {
      "time": "2025-08-19",
      "open": 28.8700008392334,
      "high": 29.15999984741211,
      "low": 28.799999237060547,
      "close": 28.979999542236328,
      "volume": 18890600
    },
    {
      "time": "2025-08-20",
      "open": 29.100000381469727,
      "high": 29.3799991607666,
      "low": 29.020000457763672,
      "close": 29.280000686645508,
      "volume": 34843000
    },
    {
      "time": "2025-08-21",
      "open": 29.25,
      "high": 29.559999465942383,
      "low": 29.209999084472656,
      "close": 29.440000534057617,
      "volume": 32991000
    },
    {
      "time": "2025-08-22",
      "open": 29.469999313354492,
      "high": 29.649999618530273,
      "low": 28.68000030517578,
      "close": 28.770000457763672,
      "volume": 34012000
    },
    {
      "time": "2025-08-25",
      "open": 28.770000457763672,
      "high": 28.979999542236328,
      "low": 28.719999313354492,
      "close": 28.739999771118164,
      "volume": 19405000
    },
    {
      "time": "2025-08-26",
      "open": 28.829999923706055,
      "high": 28.959999084472656,
      "low": 28.209999084472656,
      "close": 28.559999465942383,
      "volume": 49407900
    },
    {
      "time": "2025-08-27",
      "open": 28.5,
      "high": 29.079999923706055,
      "low": 28.5,
      "close": 29.059999465942383,
      "volume": 28026200
    },
    {
      "time": "2025-08-28",
      "open": 29.020000457763672,
      "high": 29.020000457763672,
      "low": 28.75,
      "close": 28.940000534057617,
      "volume": 24658100
    },
    {
      "time": "2025-08-29",
      "open": 29.020000457763672,
      "high": 29.329999923706055,
      "low": 28.950000762939453,
      "close": 29.290000915527344,
      "volume": 26562400
    },
    {
      "time": "2025-09-02",
      "open": 29.299999237060547,
      "high": 29.399999618530273,
      "low": 29,
      "close": 29.079999923706055,
      "volume": 31571100
    },
    {
      "time": "2025-09-03",
      "open": 29.010000228881836,
      "high": 29.079999923706055,
      "low": 28.450000762939453,
      "close": 29.040000915527344,
      "volume": 27245400
    },
    {
      "time": "2025-09-04",
      "open": 29.18000030517578,
      "high": 29.700000762939453,
      "low": 29.030000686645508,
      "close": 29.579999923706055,
      "volume": 31845400
    },
    {
      "time": "2025-09-05",
      "open": 29.579999923706055,
      "high": 29.790000915527344,
      "low": 29.420000076293945,
      "close": 29.59000015258789,
      "volume": 25105900
    },
    {
      "time": "2025-09-08",
      "open": 28.5,
      "high": 29.139999389648438,
      "low": 28.280000686645508,
      "close": 28.899999618530273,
      "volume": 40649300
    },
    {
      "time": "2025-09-09",
      "open": 28.899999618530273,
      "high": 29.579999923706055,
      "low": 28.829999923706055,
      "close": 29.420000076293945,
      "volume": 35105500
    },
    {
      "time": "2025-09-10",
      "open": 29.25,
      "high": 29.440000534057617,
      "low": 28.899999618530273,
      "close": 29.200000762939453,
      "volume": 25689400
    },
    {
      "time": "2025-09-11",
      "open": 29.290000915527344,
      "high": 29.5,
      "low": 29.1200008392334,
      "close": 29.489999771118164,
      "volume": 23581000
    },
    {
      "time": "2025-09-12",
      "open": 29.420000076293945,
      "high": 29.600000381469727,
      "low": 29.290000915527344,
      "close": 29.56999969482422,
      "volume": 22794000
    },
    {
      "time": "2025-09-15",
      "open": 29.610000610351562,
      "high": 29.790000915527344,
      "low": 29.5,
      "close": 29.6200008392334,
      "volume": 31486400
    },
    {
      "time": "2025-09-16",
      "open": 29.6200008392334,
      "high": 29.649999618530273,
      "low": 29.209999084472656,
      "close": 29.329999923706055,
      "volume": 28118200
    },
    {
      "time": "2025-09-17",
      "open": 29.329999923706055,
      "high": 29.579999923706055,
      "low": 29.25,
      "close": 29.540000915527344,
      "volume": 25967200
    },
    {
      "time": "2025-09-18",
      "open": 29.350000381469727,
      "high": 29.469999313354492,
      "low": 29.139999389648438,
      "close": 29.200000762939453,
      "volume": 30142900
    },
    {
      "time": "2025-09-19",
      "open": 29.260000228881836,
      "high": 29.309999465942383,
      "low": 28.93000030517578,
      "close": 29.010000228881836,
      "volume": 62155700
    },
    {
      "time": "2025-09-22",
      "open": 28.940000534057617,
      "high": 29.06999969482422,
      "low": 28.739999771118164,
      "close": 28.920000076293945,
      "volume": 25835300
    },
    {
      "time": "2025-09-23",
      "open": 28.920000076293945,
      "high": 29.010000228881836,
      "low": 28.559999465942383,
      "close": 28.790000915527344,
      "volume": 28805800
    },
    {
      "time": "2025-09-24",
      "open": 28.690000534057617,
      "high": 28.75,
      "low": 28.170000076293945,
      "close": 28.31999969482422,
      "volume": 28858700
    },
    {
      "time": "2025-09-25",
      "open": 28.5,
      "high": 28.75,
      "low": 28.290000915527344,
      "close": 28.299999237060547,
      "volume": 25658500
    },
    {
      "time": "2025-09-26",
      "open": 28.3799991607666,
      "high": 28.56999969482422,
      "low": 28.25,
      "close": 28.309999465942383,
      "volume": 25455100
    },
    {
      "time": "2025-09-29",
      "open": 28.25,
      "high": 28.34000015258789,
      "low": 27.8799991607666,
      "close": 28.06999969482422,
      "volume": 28739600
    },
    {
      "time": "2025-09-30",
      "open": 28.139999389648438,
      "high": 28.350000381469727,
      "low": 28.049999237060547,
      "close": 28.239999771118164,
      "volume": 34049500
    },
    {
      "time": "2025-10-01",
      "open": 28.049999237060547,
      "high": 28.15999984741211,
      "low": 27.520000457763672,
      "close": 27.549999237060547,
      "volume": 38415100
    },
    {
      "time": "2025-10-02",
      "open": 27.399999618530273,
      "high": 27.43000030517578,
      "low": 26.8799991607666,
      "close": 27.010000228881836,
      "volume": 39597200
    },
    {
      "time": "2025-10-03",
      "open": 27.020000457763672,
      "high": 27.219999313354492,
      "low": 26.989999771118164,
      "close": 27.059999465942383,
      "volume": 34891700
    },
    {
      "time": "2025-10-06",
      "open": 26.540000915527344,
      "high": 26.719999313354492,
      "low": 25.84000015258789,
      "close": 25.8700008392334,
      "volume": 63474300
    },
    {
      "time": "2025-10-07",
      "open": 25.920000076293945,
      "high": 26.299999237060547,
      "low": 25.850000381469727,
      "close": 26.15999984741211,
      "volume": 43249600
    },
    {
      "time": "2025-10-08",
      "open": 26.229999542236328,
      "high": 26.350000381469727,
      "low": 26.020000457763672,
      "close": 26.25,
      "volume": 36913200
    },
    {
      "time": "2025-10-09",
      "open": 26.25,
      "high": 26.479999542236328,
      "low": 26.09000015258789,
      "close": 26.100000381469727,
      "volume": 33129200
    },
    {
      "time": "2025-10-10",
      "open": 25.84000015258789,
      "high": 26.239999771118164,
      "low": 25.709999084472656,
      "close": 25.8700008392334,
      "volume": 37980100
    },
    {
      "time": "2025-10-13",
      "open": 25.68000030517578,
      "high": 25.850000381469727,
      "low": 25.350000381469727,
      "close": 25.59000015258789,
      "volume": 36313700
    },
    {
      "time": "2025-10-14",
      "open": 25.579999923706055,
      "high": 26.149999618530273,
      "low": 25.579999923706055,
      "close": 26.1299991607666,
      "volume": 43644900
    },
    {
      "time": "2025-10-15",
      "open": 26.049999237060547,
      "high": 26.190000534057617,
      "low": 25.940000534057617,
      "close": 26.06999969482422,
      "volume": 34674000
    },
    {
      "time": "2025-10-16",
      "open": 26.100000381469727,
      "high": 26.389999389648438,
      "low": 26.049999237060547,
      "close": 26.200000762939453,
      "volume": 49513100
    },
    {
      "time": "2025-10-17",
      "open": 26.389999389648438,
      "high": 26.479999542236328,
      "low": 26.200000762939453,
      "close": 26.34000015258789,
      "volume": 61491800
    },
    {
      "time": "2025-10-20",
      "open": 26.34000015258789,
      "high": 26.440000534057617,
      "low": 25.829999923706055,
      "close": 26.100000381469727,
      "volume": 66161100
    },
    {
      "time": "2025-10-21",
      "open": 26.149999618530273,
      "high": 26.229999542236328,
      "low": 25.899999618530273,
      "close": 26.049999237060547,
      "volume": 100445700
    },
    {
      "time": "2025-10-22",
      "open": 24.920000076293945,
      "high": 25.829999923706055,
      "low": 24.31999969482422,
      "close": 25.549999237060547,
      "volume": 95468000
    },
    {
      "time": "2025-10-23",
      "open": 25.68000030517578,
      "high": 25.75,
      "low": 24.489999771118164,
      "close": 24.6200008392334,
      "volume": 107294100
    },
    {
      "time": "2025-10-24",
      "open": 24.639999389648438,
      "high": 25.190000534057617,
      "low": 24.56999969482422,
      "close": 25.139999389648438,
      "volume": 80553700
    },
    {
      "time": "2025-10-27",
      "open": 25.079999923706055,
      "high": 25.56999969482422,
      "low": 24.969999313354492,
      "close": 25.530000686645508,
      "volume": 86220400
    },
    {
      "time": "2025-10-28",
      "open": 25.40999984741211,
      "high": 25.780000686645508,
      "low": 25.309999465942383,
      "close": 25.700000762939453,
      "volume": 77662500
    },
    {
      "time": "2025-10-29",
      "open": 26.1200008392334,
      "high": 26.209999084472656,
      "low": 24.989999771118164,
      "close": 25.139999389648438,
      "volume": 102715000
    },
    {
      "time": "2025-10-30",
      "open": 24.989999771118164,
      "high": 25.18000030517578,
      "low": 24.6200008392334,
      "close": 24.68000030517578,
      "volume": 82167800
    },
    {
      "time": "2025-10-31",
      "open": 24.6299991607666,
      "high": 24.989999771118164,
      "low": 24.510000228881836,
      "close": 24.75,
      "volume": 89936800
    },
    {
      "time": "2025-11-03",
      "open": 24.639999389648438,
      "high": 24.639999389648438,
      "low": 24.079999923706055,
      "close": 24.530000686645508,
      "volume": 89327700
    },
    {
      "time": "2025-11-04",
      "open": 24.469999313354492,
      "high": 24.559999465942383,
      "low": 24.290000915527344,
      "close": 24.440000534057617,
      "volume": 75032700
    },
    {
      "time": "2025-11-05",
      "open": 24.459999084472656,
      "high": 24.729999542236328,
      "low": 24.43000030517578,
      "close": 24.559999465942383,
      "volume": 61112200
    },
    {
      "time": "2025-11-06",
      "open": 24.290000915527344,
      "high": 24.989999771118164,
      "low": 24.290000915527344,
      "close": 24.739999771118164,
      "volume": 71665300
    },
    {
      "time": "2025-11-07",
      "open": 24.809999465942383,
      "high": 25.100000381469727,
      "low": 24.639999389648438,
      "close": 24.829999923706055,
      "volume": 62440000
    },
    {
      "time": "2025-11-10",
      "open": 24.739999771118164,
      "high": 24.940000534057617,
      "low": 24.610000610351562,
      "close": 24.829999923706055,
      "volume": 52677600
    },
    {
      "time": "2025-11-11",
      "open": 24.93000030517578,
      "high": 25.299999237060547,
      "low": 24.8799991607666,
      "close": 25.18000030517578,
      "volume": 40962700
    },
    {
      "time": "2025-11-12",
      "open": 25.440000534057617,
      "high": 25.729999542236328,
      "low": 25.40999984741211,
      "close": 25.649999618530273,
      "volume": 44097000
    },
    {
      "time": "2025-11-13",
      "open": 25.649999618530273,
      "high": 25.959999084472656,
      "low": 25.559999465942383,
      "close": 25.75,
      "volume": 49785600
    },
    {
      "time": "2025-11-14",
      "open": 25.8700008392334,
      "high": 25.93000030517578,
      "low": 25.440000534057617,
      "close": 25.59000015258789,
      "volume": 37390200
    },
    {
      "time": "2025-11-17",
      "open": 25.6299991607666,
      "high": 25.709999084472656,
      "low": 25.43000030517578,
      "close": 25.469999313354492,
      "volume": 34519900
    },
    {
      "time": "2025-11-18",
      "open": 25.540000915527344,
      "high": 25.770000457763672,
      "low": 25.34000015258789,
      "close": 25.600000381469727,
      "volume": 41527600
    },
    {
      "time": "2025-11-19",
      "open": 25.600000381469727,
      "high": 25.670000076293945,
      "low": 25.09000015258789,
      "close": 25.270000457763672,
      "volume": 34296900
    },
    {
      "time": "2025-11-20",
      "open": 25.25,
      "high": 25.6299991607666,
      "low": 25.1200008392334,
      "close": 25.520000457763672,
      "volume": 44631800
    },
    {
      "time": "2025-11-21",
      "open": 25.520000457763672,
      "high": 26.18000030517578,
      "low": 25.5,
      "close": 25.93000030517578,
      "volume": 59017100
    },
    {
      "time": "2025-11-24",
      "open": 25.989999771118164,
      "high": 26.020000457763672,
      "low": 25.43000030517578,
      "close": 25.6200008392334,
      "volume": 66605900
    },
    {
      "time": "2025-11-25",
      "open": 25.760000228881836,
      "high": 26.209999084472656,
      "low": 25.75,
      "close": 25.860000610351562,
      "volume": 44336200
    },
    {
      "time": "2025-11-26",
      "open": 25.829999923706055,
      "high": 26.06999969482422,
      "low": 25.799999237060547,
      "close": 25.81999969482422,
      "volume": 27713000
    },
    {
      "time": "2025-11-28",
      "open": 25.81999969482422,
      "high": 26.020000457763672,
      "low": 25.760000228881836,
      "close": 26.020000457763672,
      "volume": 16345800
    },
    {
      "time": "2025-12-01",
      "open": 25.950000762939453,
      "high": 25.969999313354492,
      "low": 25.549999237060547,
      "close": 25.790000915527344,
      "volume": 34681900
    },
    {
      "time": "2025-12-02",
      "open": 25.829999923706055,
      "high": 25.8700008392334,
      "low": 25.450000762939453,
      "close": 25.520000457763672,
      "volume": 30839700
    },
    {
      "time": "2025-12-03",
      "open": 25.559999465942383,
      "high": 25.81999969482422,
      "low": 25.309999465942383,
      "close": 25.31999969482422,
      "volume": 29138400
    },
    {
      "time": "2025-12-04",
      "open": 25.3700008392334,
      "high": 25.559999465942383,
      "low": 25.229999542236328,
      "close": 25.389999389648438,
      "volume": 33035200
    },
    {
      "time": "2025-12-05",
      "open": 25.360000610351562,
      "high": 25.639999389648438,
      "low": 25.25,
      "close": 25.280000686645508,
      "volume": 28075600
    },
    {
      "time": "2025-12-08",
      "open": 25.34000015258789,
      "high": 25.34000015258789,
      "low": 24.690000534057617,
      "close": 24.84000015258789,
      "volume": 41475000
    },
    {
      "time": "2025-12-09",
      "open": 24.84000015258789,
      "high": 24.989999771118164,
      "low": 24.360000610351562,
      "close": 24.510000228881836,
      "volume": 41499600
    },
    {
      "time": "2025-12-10",
      "open": 24.559999465942383,
      "high": 24.600000381469727,
      "low": 24.280000686645508,
      "close": 24.389999389648438,
      "volume": 48955400
    },
    {
      "time": "2025-12-11",
      "open": 24.459999084472656,
      "high": 24.709999084472656,
      "low": 24.270000457763672,
      "close": 24.299999237060547,
      "volume": 38931800
    },
    {
      "time": "2025-12-12",
      "open": 24.389999389648438,
      "high": 24.809999465942383,
      "low": 24.270000457763672,
      "close": 24.579999923706055,
      "volume": 34207700
    },
    {
      "time": "2025-12-15",
      "open": 24.489999771118164,
      "high": 24.6299991607666,
      "low": 24.219999313354492,
      "close": 24.309999465942383,
      "volume": 37162500
    },
    {
      "time": "2025-12-16",
      "open": 24.360000610351562,
      "high": 24.389999389648438,
      "low": 24.010000228881836,
      "close": 24.06999969482422,
      "volume": 35702000
    },
    {
      "time": "2025-12-17",
      "open": 24.110000610351562,
      "high": 24.450000762939453,
      "low": 24.079999923706055,
      "close": 24.360000610351562,
      "volume": 39455100
    },
    {
      "time": "2025-12-18",
      "open": 24.309999465942383,
      "high": 24.549999237060547,
      "low": 24.229999542236328,
      "close": 24.260000228881836,
      "volume": 31038800
    },
    {
      "time": "2025-12-19",
      "open": 24.209999084472656,
      "high": 24.280000686645508,
      "low": 24.020000457763672,
      "close": 24.149999618530273,
      "volume": 89822300
    },
    {
      "time": "2025-12-22",
      "open": 24.149999618530273,
      "high": 24.450000762939453,
      "low": 24.09000015258789,
      "close": 24.299999237060547,
      "volume": 29049300
    },
    {
      "time": "2025-12-23",
      "open": 24.280000686645508,
      "high": 24.530000686645508,
      "low": 24.260000228881836,
      "close": 24.459999084472656,
      "volume": 20869100
    },
    {
      "time": "2025-12-24",
      "open": 24.3700008392334,
      "high": 24.709999084472656,
      "low": 24.3700008392334,
      "close": 24.65999984741211,
      "volume": 13904100
    },
    {
      "time": "2025-12-26",
      "open": 24.610000610351562,
      "high": 24.770000457763672,
      "low": 24.59000015258789,
      "close": 24.649999618530273,
      "volume": 16070100
    },
    {
      "time": "2025-12-29",
      "open": 24.68000030517578,
      "high": 24.940000534057617,
      "low": 24.68000030517578,
      "close": 24.770000457763672,
      "volume": 30322100
    },
    {
      "time": "2025-12-30",
      "open": 24.770000457763672,
      "high": 24.860000610351562,
      "low": 24.729999542236328,
      "close": 24.809999465942383,
      "volume": 21047900
    },
    {
      "time": "2025-12-31",
      "open": 24.790000915527344,
      "high": 24.969999313354492,
      "low": 24.780000686645508,
      "close": 24.84000015258789,
      "volume": 22911000
    },
    {
      "time": "2026-01-02",
      "open": 24.790000915527344,
      "high": 24.809999465942383,
      "low": 24.5,
      "close": 24.559999465942383,
      "volume": 28718400
    },
    {
      "time": "2026-01-05",
      "open": 24.40999984741211,
      "high": 24.75,
      "low": 24.3700008392334,
      "close": 24.709999084472656,
      "volume": 48958100
    },
    {
      "time": "2026-01-06",
      "open": 24.520000457763672,
      "high": 24.530000686645508,
      "low": 23.8700008392334,
      "close": 24.34000015258789,
      "volume": 59966200
    },
    {
      "time": "2026-01-07",
      "open": 24.440000534057617,
      "high": 24.549999237060547,
      "low": 23.899999618530273,
      "close": 23.969999313354492,
      "volume": 46998400
    },
    {
      "time": "2026-01-08",
      "open": 23.989999771118164,
      "high": 24.31999969482422,
      "low": 23.979999542236328,
      "close": 24.170000076293945,
      "volume": 43770400
    },
    {
      "time": "2026-01-09",
      "open": 24.149999618530273,
      "high": 24.31999969482422,
      "low": 23.979999542236328,
      "close": 23.989999771118164,
      "volume": 30811000
    },
    {
      "time": "2026-01-12",
      "open": 23.760000228881836,
      "high": 23.899999618530273,
      "low": 23.6200008392334,
      "close": 23.739999771118164,
      "volume": 40700100
    },
    {
      "time": "2026-01-13",
      "open": 23.690000534057617,
      "high": 23.75,
      "low": 23.190000534057617,
      "close": 23.299999237060547,
      "volume": 40890600
    },
    {
      "time": "2026-01-14",
      "open": 23.329999923706055,
      "high": 23.719999313354492,
      "low": 23.329999923706055,
      "close": 23.610000610351562,
      "volume": 51414800
    },
    {
      "time": "2026-01-15",
      "open": 23.610000610351562,
      "high": 23.799999237060547,
      "low": 23.5,
      "close": 23.729999542236328,
      "volume": 35919500
    },
    {
      "time": "2026-01-16",
      "open": 23.65999984741211,
      "high": 23.65999984741211,
      "low": 23.389999389648438,
      "close": 23.489999771118164,
      "volume": 46504800
    },
    {
      "time": "2026-01-20",
      "open": 23.3700008392334,
      "high": 23.600000381469727,
      "low": 23.280000686645508,
      "close": 23.450000762939453,
      "volume": 51781100
    },
    {
      "time": "2026-01-21",
      "open": 23.469999313354492,
      "high": 23.790000915527344,
      "low": 23.469999313354492,
      "close": 23.5,
      "volume": 40672100
    },
    {
      "time": "2026-01-22",
      "open": 23.56999969482422,
      "high": 23.829999923706055,
      "low": 23.5,
      "close": 23.579999923706055,
      "volume": 30388300
    },
    {
      "time": "2026-01-23",
      "open": 23.5,
      "high": 23.649999618530273,
      "low": 23.299999237060547,
      "close": 23.59000015258789,
      "volume": 36056800
    },
    {
      "time": "2026-01-26",
      "open": 23.700000762939453,
      "high": 23.799999237060547,
      "low": 23.360000610351562,
      "close": 23.450000762939453,
      "volume": 44376000
    },
    {
      "time": "2026-01-27",
      "open": 23.5,
      "high": 23.5,
      "low": 22.950000762939453,
      "close": 23,
      "volume": 72164400
    },
    {
      "time": "2026-01-28",
      "open": 23.420000076293945,
      "high": 24.329999923706055,
      "low": 23.360000610351562,
      "close": 24.06999969482422,
      "volume": 84121900
    },
    {
      "time": "2026-01-29",
      "open": 24.450000762939453,
      "high": 25.1299991607666,
      "low": 24.43000030517578,
      "close": 25.1299991607666,
      "volume": 73255300
    },
    {
      "time": "2026-01-30",
      "open": 25.5,
      "high": 26.290000915527344,
      "low": 25.149999618530273,
      "close": 26.209999084472656,
      "volume": 78227500
    },
    {
      "time": "2026-02-02",
      "open": 26.290000915527344,
      "high": 26.639999389648438,
      "low": 26.190000534057617,
      "close": 26.299999237060547,
      "volume": 66564000
    },
    {
      "time": "2026-02-03",
      "open": 26.110000610351562,
      "high": 26.989999771118164,
      "low": 26.110000610351562,
      "close": 26.829999923706055,
      "volume": 61110400
    },
    {
      "time": "2026-02-04",
      "open": 27.09000015258789,
      "high": 27.5,
      "low": 26.889999389648438,
      "close": 27.219999313354492,
      "volume": 52448300
    },
    {
      "time": "2026-02-05",
      "open": 27.399999618530273,
      "high": 27.520000457763672,
      "low": 26.959999084472656,
      "close": 27.309999465942383,
      "volume": 44672400
    },
    {
      "time": "2026-02-06",
      "open": 27.260000228881836,
      "high": 27.3799991607666,
      "low": 26.93000030517578,
      "close": 27.1299991607666,
      "volume": 37410400
    },
    {
      "time": "2026-02-09",
      "open": 27.100000381469727,
      "high": 27.200000762939453,
      "low": 26.829999923706055,
      "close": 27.110000610351562,
      "volume": 33057800
    },
    {
      "time": "2026-02-10",
      "open": 27.079999923706055,
      "high": 27.59000015258789,
      "low": 27.079999923706055,
      "close": 27.40999984741211,
      "volume": 34925900
    },
    {
      "time": "2026-02-11",
      "open": 27.280000686645508,
      "high": 28.600000381469727,
      "low": 27.139999389648438,
      "close": 28.469999313354492,
      "volume": 64213300
    },
    {
      "time": "2026-02-12",
      "open": 28.479999542236328,
      "high": 29.299999237060547,
      "low": 28.459999084472656,
      "close": 28.799999237060547,
      "volume": 70553100
    },
    {
      "time": "2026-02-13",
      "open": 28.68000030517578,
      "high": 28.84000015258789,
      "low": 28.40999984741211,
      "close": 28.690000534057617,
      "volume": 42687500
    },
    {
      "time": "2026-02-17",
      "open": 28.760000228881836,
      "high": 29.059999465942383,
      "low": 28.6299991607666,
      "close": 28.68000030517578,
      "volume": 29868900
    },
    {
      "time": "2026-02-18",
      "open": 28.6299991607666,
      "high": 28.719999313354492,
      "low": 27.81999969482422,
      "close": 27.8799991607666,
      "volume": 33179300
    },
    {
      "time": "2026-02-19",
      "open": 28.020000457763672,
      "high": 28.399999618530273,
      "low": 27.729999542236328,
      "close": 27.8799991607666,
      "volume": 31221900
    },
    {
      "time": "2026-02-20",
      "open": 27.950000762939453,
      "high": 28.059999465942383,
      "low": 27.540000915527344,
      "close": 27.979999542236328,
      "volume": 25383600
    },
    {
      "time": "2026-02-23",
      "open": 28.040000915527344,
      "high": 28.829999923706055,
      "low": 28.030000686645508,
      "close": 28.520000457763672,
      "volume": 41169300
    },
    {
      "time": "2026-02-24",
      "open": 28.520000457763672,
      "high": 28.799999237060547,
      "low": 28.190000534057617,
      "close": 28.350000381469727,
      "volume": 34541700
    },
    {
      "time": "2026-02-25",
      "open": 28.030000686645508,
      "high": 28.290000915527344,
      "low": 27.700000762939453,
      "close": 27.8700008392334,
      "volume": 45550700
    },
    {
      "time": "2026-02-26",
      "open": 27.979999542236328,
      "high": 28.049999237060547,
      "low": 27.40999984741211,
      "close": 27.459999084472656,
      "volume": 33856800
    },
    {
      "time": "2026-02-27",
      "open": 27.610000610351562,
      "high": 28.010000228881836,
      "low": 27.510000228881836,
      "close": 28.010000228881836,
      "volume": 54509300
    },
    {
      "time": "2026-03-02",
      "open": 27.90999984741211,
      "high": 28.25,
      "low": 27.8700008392334,
      "close": 28.010000228881836,
      "volume": 39270900
    },
    {
      "time": "2026-03-03",
      "open": 27.790000915527344,
      "high": 28.75,
      "low": 27.760000228881836,
      "close": 28.670000076293945,
      "volume": 45891200
    },
    {
      "time": "2026-03-04",
      "open": 28.469999313354492,
      "high": 29.06999969482422,
      "low": 28.219999313354492,
      "close": 28.979999542236328,
      "volume": 42409300
    },
    {
      "time": "2026-03-05",
      "open": 28.940000534057617,
      "high": 29.059999465942383,
      "low": 28.719999313354492,
      "close": 28.969999313354492,
      "volume": 46498100
    },
    {
      "time": "2026-03-06",
      "open": 28.93000030517578,
      "high": 28.950000762939453,
      "low": 28.329999923706055,
      "close": 28.639999389648438,
      "volume": 37909900
    },
    {
      "time": "2026-03-09",
      "open": 28.1299991607666,
      "high": 28.360000610351562,
      "low": 27.389999389648438,
      "close": 27.530000686645508,
      "volume": 52145000
    },
    {
      "time": "2026-03-10",
      "open": 27.649999618530273,
      "high": 27.940000534057617,
      "low": 27.450000762939453,
      "close": 27.709999084472656,
      "volume": 37596500
    },
    {
      "time": "2026-03-11",
      "open": 27.670000076293945,
      "high": 27.729999542236328,
      "low": 26.8700008392334,
      "close": 27.15999984741211,
      "volume": 46925600
    },
    {
      "time": "2026-03-12",
      "open": 27.049999237060547,
      "high": 27.389999389648438,
      "low": 26.729999542236328,
      "close": 27.389999389648438,
      "volume": 32636100
    },
    {
      "time": "2026-03-13",
      "open": 27.5,
      "high": 27.850000381469727,
      "low": 27.440000534057617,
      "close": 27.719999313354492,
      "volume": 28076800
    },
    {
      "time": "2026-03-16",
      "open": 27.729999542236328,
      "high": 27.81999969482422,
      "low": 27.469999313354492,
      "close": 27.729999542236328,
      "volume": 31792800
    },
    {
      "time": "2026-03-17",
      "open": 27.889999389648438,
      "high": 28.020000457763672,
      "low": 27.65999984741211,
      "close": 27.850000381469727,
      "volume": 33904300
    },
    {
      "time": "2026-03-18",
      "open": 27.709999084472656,
      "high": 27.790000915527344,
      "low": 27.389999389648438,
      "close": 27.40999984741211,
      "volume": 34898700
    },
    {
      "time": "2026-03-19",
      "open": 27.579999923706055,
      "high": 27.950000762939453,
      "low": 27.219999313354492,
      "close": 27.739999771118164,
      "volume": 58624200
    },
    {
      "time": "2026-03-20",
      "open": 27.84000015258789,
      "high": 28.6299991607666,
      "low": 27.84000015258789,
      "close": 28.309999465942383,
      "volume": 128734200
    },
    {
      "time": "2026-03-23",
      "open": 28.280000686645508,
      "high": 28.90999984741211,
      "low": 27.8700008392334,
      "close": 28.760000228881836,
      "volume": 46656300
    },
    {
      "time": "2026-03-24",
      "open": 28.799999237060547,
      "high": 29.440000534057617,
      "low": 28.65999984741211,
      "close": 28.8700008392334,
      "volume": 41047200
    },
    {
      "time": "2026-03-25",
      "open": 28.979999542236328,
      "high": 29.139999389648438,
      "low": 28.709999084472656,
      "close": 28.809999465942383,
      "volume": 36571100
    },
    {
      "time": "2026-03-26",
      "open": 29.06999969482422,
      "high": 29.209999084472656,
      "low": 28.81999969482422,
      "close": 28.920000076293945,
      "volume": 29904500
    },
    {
      "time": "2026-03-27",
      "open": 29,
      "high": 29.3700008392334,
      "low": 28.81999969482422,
      "close": 29.100000381469727,
      "volume": 38162800
    },
    {
      "time": "2026-03-30",
      "open": 29.209999084472656,
      "high": 29.3700008392334,
      "low": 28.719999313354492,
      "close": 28.780000686645508,
      "volume": 35293900
    },
    {
      "time": "2026-03-31",
      "open": 28.93000030517578,
      "high": 28.989999771118164,
      "low": 28.530000686645508,
      "close": 28.989999771118164,
      "volume": 48632300
    },
    {
      "time": "2026-04-01",
      "open": 28.950000762939453,
      "high": 28.969999313354492,
      "low": 28.059999465942383,
      "close": 28.309999465942383,
      "volume": 43112500
    },
    {
      "time": "2026-04-02",
      "open": 28.389999389648438,
      "high": 28.6299991607666,
      "low": 27.989999771118164,
      "close": 28.329999923706055,
      "volume": 34996200
    },
    {
      "time": "2026-04-06",
      "open": 28.270000457763672,
      "high": 28.520000457763672,
      "low": 28.149999618530273,
      "close": 28.31999969482422,
      "volume": 29396200
    },
    {
      "time": "2026-04-07",
      "open": 28.290000915527344,
      "high": 28.489999771118164,
      "low": 27.920000076293945,
      "close": 28.040000915527344,
      "volume": 27653000
    },
    {
      "time": "2026-04-08",
      "open": 27.229999542236328,
      "high": 27.5,
      "low": 26.90999984741211,
      "close": 27.350000381469727,
      "volume": 47841600
    },
    {
      "time": "2026-04-09",
      "open": 27.229999542236328,
      "high": 27.40999984741211,
      "low": 26.760000228881836,
      "close": 26.84000015258789,
      "volume": 41439800
    },
    {
      "time": "2026-04-10",
      "open": 26.520000457763672,
      "high": 26.700000762939453,
      "low": 26.290000915527344,
      "close": 26.459999084472656,
      "volume": 31990400
    },
    {
      "time": "2026-04-13",
      "open": 26.3700008392334,
      "high": 26.389999389648438,
      "low": 25.399999618530273,
      "close": 25.610000610351562,
      "volume": 46751800
    },
    {
      "time": "2026-04-14",
      "open": 25.200000762939453,
      "high": 25.709999084472656,
      "low": 24.940000534057617,
      "close": 25.6200008392334,
      "volume": 42173900
    },
    {
      "time": "2026-04-15",
      "open": 25.68000030517578,
      "high": 25.780000686645508,
      "low": 25.420000076293945,
      "close": 25.459999084472656,
      "volume": 33847600
    },
    {
      "time": "2026-04-16",
      "open": 25.520000457763672,
      "high": 26.43000030517578,
      "low": 25.459999084472656,
      "close": 26.399999618530273,
      "volume": 34901900
    },
    {
      "time": "2026-04-17",
      "open": 26.149999618530273,
      "high": 26.610000610351562,
      "low": 26.040000915527344,
      "close": 26.510000228881836,
      "volume": 35023800
    },
    {
      "time": "2026-04-20",
      "open": 26.520000457763672,
      "high": 26.68000030517578,
      "low": 26.170000076293945,
      "close": 26.18000030517578,
      "volume": 30509400
    },
    {
      "time": "2026-04-21",
      "open": 26.200000762939453,
      "high": 26.440000534057617,
      "low": 25.8799991607666,
      "close": 25.8799991607666,
      "volume": 44489400
    },
    {
      "time": "2026-04-22",
      "open": 25.149999618530273,
      "high": 26.049999237060547,
      "low": 24.959999084472656,
      "close": 25.979999542236328,
      "volume": 59711900
    },
    {
      "time": "2026-04-23",
      "open": 26.1200008392334,
      "high": 26.760000228881836,
      "low": 26.020000457763672,
      "close": 26.610000610351562,
      "volume": 47337900
    },
    {
      "time": "2026-04-24",
      "open": 26.43000030517578,
      "high": 26.579999923706055,
      "low": 26.030000686645508,
      "close": 26.200000762939453,
      "volume": 30600900
    },
    {
      "time": "2026-04-27",
      "open": 26.329999923706055,
      "high": 26.440000534057617,
      "low": 25.459999084472656,
      "close": 25.520000457763672,
      "volume": 32633700
    },
    {
      "time": "2026-04-28",
      "open": 25.940000534057617,
      "high": 26.309999465942383,
      "low": 25.8799991607666,
      "close": 26.059999465942383,
      "volume": 30377600
    },
    {
      "time": "2026-04-29",
      "open": 25.969999313354492,
      "high": 26.15999984741211,
      "low": 25.639999389648438,
      "close": 25.75,
      "volume": 22790600
    },
    {
      "time": "2026-04-30",
      "open": 25.81999969482422,
      "high": 26.469999313354492,
      "low": 25.780000686645508,
      "close": 26.1299991607666,
      "volume": 44640600
    },
    {
      "time": "2026-05-01",
      "open": 26.309999465942383,
      "high": 26.459999084472656,
      "low": 26.06999969482422,
      "close": 26.1200008392334,
      "volume": 31493700
    },
    {
      "time": "2026-05-04",
      "open": 25.93000030517578,
      "high": 26.139999389648438,
      "low": 25.81999969482422,
      "close": 26.100000381469727,
      "volume": 23439500
    },
    {
      "time": "2026-05-05",
      "open": 26.049999237060547,
      "high": 26.1299991607666,
      "low": 25.850000381469727,
      "close": 25.899999618530273,
      "volume": 24482400
    },
    {
      "time": "2026-05-06",
      "open": 25.790000915527344,
      "high": 26.010000228881836,
      "low": 25.479999542236328,
      "close": 25.56999969482422,
      "volume": 34338900
    },
    {
      "time": "2026-05-07",
      "open": 25.389999389648438,
      "high": 25.489999771118164,
      "low": 25.1200008392334,
      "close": 25.260000228881836,
      "volume": 42986600
    },
    {
      "time": "2026-05-08",
      "open": 25.229999542236328,
      "high": 25.399999618530273,
      "low": 25.1200008392334,
      "close": 25.15999984741211,
      "volume": 36012900
    },
    {
      "time": "2026-05-11",
      "open": 25.229999542236328,
      "high": 25.34000015258789,
      "low": 24.65999984741211,
      "close": 24.8700008392334,
      "volume": 37447600
    },
    {
      "time": "2026-05-12",
      "open": 25.020000457763672,
      "high": 25.440000534057617,
      "low": 24.860000610351562,
      "close": 25.229999542236328,
      "volume": 33454600
    },
    {
      "time": "2026-05-13",
      "open": 25.229999542236328,
      "high": 25.549999237060547,
      "low": 24.719999313354492,
      "close": 24.739999771118164,
      "volume": 34609700
    },
    {
      "time": "2026-05-14",
      "open": 24.84000015258789,
      "high": 24.979999542236328,
      "low": 24.649999618530273,
      "close": 24.649999618530273,
      "volume": 32683600
    },
    {
      "time": "2026-05-15",
      "open": 24.860000610351562,
      "high": 24.93000030517578,
      "low": 24.030000686645508,
      "close": 24.030000686645508,
      "volume": 44236200
    },
    {
      "time": "2026-05-18",
      "open": 24.09000015258789,
      "high": 24.579999923706055,
      "low": 23.850000381469727,
      "close": 24.43000030517578,
      "volume": 38981000
    },
    {
      "time": "2026-05-19",
      "open": 24.59000015258789,
      "high": 24.989999771118164,
      "low": 24.420000076293945,
      "close": 24.979999542236328,
      "volume": 39383400
    },
    {
      "time": "2026-05-20",
      "open": 24.940000534057617,
      "high": 25.280000686645508,
      "low": 24.790000915527344,
      "close": 24.93000030517578,
      "volume": 40363800
    },
    {
      "time": "2026-05-21",
      "open": 24.860000610351562,
      "high": 25.389999389648438,
      "low": 24.809999465942383,
      "close": 25.34000015258789,
      "volume": 35792600
    },
    {
      "time": "2026-05-22",
      "open": 25.34000015258789,
      "high": 25.43000030517578,
      "low": 25.190000534057617,
      "close": 25.260000228881836,
      "volume": 25271100
    },
    {
      "time": "2026-05-26",
      "open": 25.139999389648438,
      "high": 25.34000015258789,
      "low": 24.860000610351562,
      "close": 25.020000457763672,
      "volume": 32461200
    },
    {
      "time": "2026-05-27",
      "open": 24.93000030517578,
      "high": 25.350000381469727,
      "low": 24.8799991607666,
      "close": 24.889999389648438,
      "volume": 35903300
    },
    {
      "time": "2026-05-28",
      "open": 24.959999084472656,
      "high": 25.139999389648438,
      "low": 24.729999542236328,
      "close": 24.8799991607666,
      "volume": 25343800
    },
    {
      "time": "2026-05-29",
      "open": 24.860000610351562,
      "high": 24.8700008392334,
      "low": 24.559999465942383,
      "close": 24.799999237060547,
      "volume": 88295100
    },
    {
      "time": "2026-06-01",
      "open": 24.75,
      "high": 24.899999618530273,
      "low": 24.489999771118164,
      "close": 24.549999237060547,
      "volume": 29675700
    },
    {
      "time": "2026-06-02",
      "open": 24.639999389648438,
      "high": 24.709999084472656,
      "low": 24.25,
      "close": 24.639999389648438,
      "volume": 42080300
    },
    {
      "time": "2026-06-03",
      "open": 24.190000534057617,
      "high": 24.200000762939453,
      "low": 23.450000762939453,
      "close": 23.549999237060547,
      "volume": 51911800
    },
    {
      "time": "2026-06-04",
      "open": 23.8799991607666,
      "high": 24.010000228881836,
      "low": 22.329999923706055,
      "close": 22.770000457763672,
      "volume": 82536300
    },
    {
      "time": "2026-06-05",
      "open": 22.899999618530273,
      "high": 23.040000915527344,
      "low": 22.59000015258789,
      "close": 22.75,
      "volume": 60825900
    },
    {
      "time": "2026-06-08",
      "open": 22.65999984741211,
      "high": 22.829999923706055,
      "low": 22.40999984741211,
      "close": 22.5,
      "volume": 41973500
    },
    {
      "time": "2026-06-09",
      "open": 22.510000228881836,
      "high": 22.959999084472656,
      "low": 22.31999969482422,
      "close": 22.709999084472656,
      "volume": 52561000
    },
    {
      "time": "2026-06-10",
      "open": 22.8799991607666,
      "high": 23.260000228881836,
      "low": 22.75,
      "close": 23.209999084472656,
      "volume": 50622400
    },
    {
      "time": "2026-06-11",
      "open": 23.15999984741211,
      "high": 23.3700008392334,
      "low": 22.989999771118164,
      "close": 23,
      "volume": 38147600
    },
    {
      "time": "2026-06-12",
      "open": 23.100000381469727,
      "high": 23.610000610351562,
      "low": 23.06999969482422,
      "close": 23.579999923706055,
      "volume": 38879400
    },
    {
      "time": "2026-06-15",
      "open": 23.350000381469727,
      "high": 23.510000228881836,
      "low": 23.170000076293945,
      "close": 23.290000915527344,
      "volume": 48293300
    },
    {
      "time": "2026-06-16",
      "open": 23.31999969482422,
      "high": 23.420000076293945,
      "low": 22.84000015258789,
      "close": 23.15999984741211,
      "volume": 47609300
    },
    {
      "time": "2026-06-17",
      "open": 22.829999923706055,
      "high": 22.8799991607666,
      "low": 22.25,
      "close": 22.440000534057617,
      "volume": 56538300
    },
    {
      "time": "2026-06-18",
      "open": 22.459999084472656,
      "high": 22.520000457763672,
      "low": 21.989999771118164,
      "close": 22.010000228881836,
      "volume": 94242900
    },
    {
      "time": "2026-06-22",
      "open": 22.030000686645508,
      "high": 22.469999313354492,
      "low": 22.010000228881836,
      "close": 22.100000381469727,
      "volume": 68522300
    },
    {
      "time": "2026-06-23",
      "open": 22.309999465942383,
      "high": 22.979999542236328,
      "low": 22.190000534057617,
      "close": 22.809999465942383,
      "volume": 73551900
    },
    {
      "time": "2026-06-24",
      "open": 22.84000015258789,
      "high": 22.940000534057617,
      "low": 22.309999465942383,
      "close": 22.3700008392334,
      "volume": 57297300
    },
    {
      "time": "2026-06-25",
      "open": 22.25,
      "high": 22.6299991607666,
      "low": 22.229999542236328,
      "close": 22.420000076293945,
      "volume": 43228800
    },
    {
      "time": "2026-06-26",
      "open": 22.469999313354492,
      "high": 22.719999313354492,
      "low": 22.31999969482422,
      "close": 22.719999313354492,
      "volume": 85148700
    },
    {
      "time": "2026-06-29",
      "open": 22.3799991607666,
      "high": 22.43000030517578,
      "low": 21.280000686645508,
      "close": 21.81999969482422,
      "volume": 84994800
    },
    {
      "time": "2026-06-30",
      "open": 21.729999542236328,
      "high": 21.75,
      "low": 20.56999969482422,
      "close": 20.700000762939453,
      "volume": 131117200
    },
    {
      "time": "2026-07-01",
      "open": 20.6299991607666,
      "high": 21.030000686645508,
      "low": 20.290000915527344,
      "close": 20.479999542236328,
      "volume": 137694400
    },
    {
      "time": "2026-07-02",
      "open": 20.700000762939453,
      "high": 20.989999771118164,
      "low": 19.889999389648438,
      "close": 20.579999923706055,
      "volume": 129300400
    },
    {
      "time": "2026-07-06",
      "open": 20.75,
      "high": 20.90999984741211,
      "low": 20.25,
      "close": 20.579999923706055,
      "volume": 113634400
    },
    {
      "time": "2026-07-07",
      "open": 20.920000076293945,
      "high": 21.270000457763672,
      "low": 20.860000610351562,
      "close": 21.09000015258789,
      "volume": 66469400
    },
    {
      "time": "2026-07-08",
      "open": 20.969999313354492,
      "high": 21.43000030517578,
      "low": 20.809999465942383,
      "close": 21.1200008392334,
      "volume": 63946700
    },
    {
      "time": "2026-07-09",
      "open": 20.920000076293945,
      "high": 21.06999969482422,
      "low": 20.729999542236328,
      "close": 21.040000915527344,
      "volume": 50847700
    },
    {
      "time": "2026-07-10",
      "open": 20.6200008392334,
      "high": 21.260000228881836,
      "low": 20.6200008392334,
      "close": 21.1299991607666,
      "volume": 49781900
    },
    {
      "time": "2026-07-13",
      "open": 21.3799991607666,
      "high": 21.6299991607666,
      "low": 21.239999771118164,
      "close": 21.549999237060547,
      "volume": 65496400
    },
    {
      "time": "2026-07-14",
      "open": 21.420000076293945,
      "high": 21.559999465942383,
      "low": 21.25,
      "close": 21.280000686645508,
      "volume": 53556100
    },
    {
      "time": "2026-07-15",
      "open": 21.31999969482422,
      "high": 21.709999084472656,
      "low": 21.25,
      "close": 21.43000030517578,
      "volume": 75068600
    },
    {
      "time": "2026-07-16",
      "open": 21.510000228881836,
      "high": 22.18000030517578,
      "low": 21.5,
      "close": 21.979999542236328,
      "volume": 85226600
    },
    {
      "time": "2026-07-17",
      "open": 22.3799991607666,
      "high": 22.770000457763672,
      "low": 21.670000076293945,
      "close": 21.809999465942383,
      "volume": 79330400
    },
    {
      "time": "2026-07-20",
      "open": 21.600000381469727,
      "high": 22.040000915527344,
      "low": 21.540000915527344,
      "close": 21.950000762939453,
      "volume": 87678100
    },
    {
      "time": "2026-07-21",
      "open": 21.93000030517578,
      "high": 22.389999389648438,
      "low": 21.700000762939453,
      "close": 22.260000228881836,
      "volume": 139856700
    },
    {
      "time": "2026-07-22",
      "open": 23.3799991607666,
      "high": 23.649999618530273,
      "low": 22.729999542236328,
      "close": 23.040000915527344,
      "volume": 187291400
    },
    {
      "time": "2026-07-23",
      "open": 23.25,
      "high": 23.469999313354492,
      "low": 22.649999618530273,
      "close": 22.959999084472656,
      "volume": 103562100
    },
    {
      "time": "2026-07-24",
      "open": 23,
      "high": 24.1299991607666,
      "low": 23,
      "close": 24.1299991607666,
      "volume": 80606102
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 28.570200042724608
    },
    {
      "time": "2025-10-06",
      "value": 28.52760005950928
    },
    {
      "time": "2025-10-07",
      "value": 28.498800048828127
    },
    {
      "time": "2025-10-08",
      "value": 28.475600051879884
    },
    {
      "time": "2025-10-09",
      "value": 28.447600059509277
    },
    {
      "time": "2025-10-10",
      "value": 28.416800079345702
    },
    {
      "time": "2025-10-13",
      "value": 28.37360008239746
    },
    {
      "time": "2025-10-14",
      "value": 28.342600059509277
    },
    {
      "time": "2025-10-15",
      "value": 28.30860004425049
    },
    {
      "time": "2025-10-16",
      "value": 28.282800064086913
    },
    {
      "time": "2025-10-17",
      "value": 28.248400077819824
    },
    {
      "time": "2025-10-20",
      "value": 28.2088000869751
    },
    {
      "time": "2025-10-21",
      "value": 28.16700008392334
    },
    {
      "time": "2025-10-22",
      "value": 28.108400077819823
    },
    {
      "time": "2025-10-23",
      "value": 28.032800102233885
    },
    {
      "time": "2025-10-24",
      "value": 27.960600090026855
    },
    {
      "time": "2025-10-27",
      "value": 27.893800086975098
    },
    {
      "time": "2025-10-28",
      "value": 27.829400100708007
    },
    {
      "time": "2025-10-29",
      "value": 27.75260009765625
    },
    {
      "time": "2025-10-30",
      "value": 27.660600090026854
    },
    {
      "time": "2025-10-31",
      "value": 27.566800079345704
    },
    {
      "time": "2025-11-03",
      "value": 27.48200008392334
    },
    {
      "time": "2025-11-04",
      "value": 27.396000099182128
    },
    {
      "time": "2025-11-05",
      "value": 27.31600009918213
    },
    {
      "time": "2025-11-06",
      "value": 27.229600105285645
    },
    {
      "time": "2025-11-07",
      "value": 27.147400093078613
    },
    {
      "time": "2025-11-10",
      "value": 27.058200073242187
    },
    {
      "time": "2025-11-11",
      "value": 26.980200080871583
    },
    {
      "time": "2025-11-12",
      "value": 26.91240005493164
    },
    {
      "time": "2025-11-13",
      "value": 26.83580005645752
    },
    {
      "time": "2025-11-14",
      "value": 26.75580005645752
    },
    {
      "time": "2025-11-17",
      "value": 26.687200050354004
    },
    {
      "time": "2025-11-18",
      "value": 26.61080005645752
    },
    {
      "time": "2025-11-19",
      "value": 26.532200050354003
    },
    {
      "time": "2025-11-20",
      "value": 26.452800064086915
    },
    {
      "time": "2025-11-21",
      "value": 26.380000076293946
    },
    {
      "time": "2025-11-24",
      "value": 26.300000076293944
    },
    {
      "time": "2025-11-25",
      "value": 26.230600090026854
    },
    {
      "time": "2025-11-26",
      "value": 26.156200065612794
    },
    {
      "time": "2025-11-28",
      "value": 26.092600059509277
    },
    {
      "time": "2025-12-01",
      "value": 26.02820007324219
    },
    {
      "time": "2025-12-02",
      "value": 25.960200080871584
    },
    {
      "time": "2025-12-03",
      "value": 25.89080005645752
    },
    {
      "time": "2025-12-04",
      "value": 25.832200050354004
    },
    {
      "time": "2025-12-05",
      "value": 25.771800079345702
    },
    {
      "time": "2025-12-08",
      "value": 25.702400093078612
    },
    {
      "time": "2025-12-09",
      "value": 25.631200103759767
    },
    {
      "time": "2025-12-10",
      "value": 25.554200096130373
    },
    {
      "time": "2025-12-11",
      "value": 25.48920009613037
    },
    {
      "time": "2025-12-12",
      "value": 25.440600090026855
    },
    {
      "time": "2025-12-15",
      "value": 25.385600090026855
    },
    {
      "time": "2025-12-16",
      "value": 25.34960006713867
    },
    {
      "time": "2025-12-17",
      "value": 25.31360008239746
    },
    {
      "time": "2025-12-18",
      "value": 25.273800086975097
    },
    {
      "time": "2025-12-19",
      "value": 25.234800071716307
    },
    {
      "time": "2025-12-22",
      "value": 25.20340003967285
    },
    {
      "time": "2025-12-23",
      "value": 25.180800018310546
    },
    {
      "time": "2025-12-24",
      "value": 25.15140003204346
    },
    {
      "time": "2025-12-26",
      "value": 25.123000030517577
    },
    {
      "time": "2025-12-29",
      "value": 25.094400024414064
    },
    {
      "time": "2025-12-30",
      "value": 25.063800010681152
    },
    {
      "time": "2025-12-31",
      "value": 25.038600006103515
    },
    {
      "time": "2026-01-02",
      "value": 25.008800010681153
    },
    {
      "time": "2026-01-05",
      "value": 24.992000007629393
    },
    {
      "time": "2026-01-06",
      "value": 24.986399993896484
    },
    {
      "time": "2026-01-07",
      "value": 24.962999992370605
    },
    {
      "time": "2026-01-08",
      "value": 24.935799980163573
    },
    {
      "time": "2026-01-09",
      "value": 24.901599960327147
    },
    {
      "time": "2026-01-12",
      "value": 24.873599967956544
    },
    {
      "time": "2026-01-13",
      "value": 24.845999946594237
    },
    {
      "time": "2026-01-14",
      "value": 24.82319995880127
    },
    {
      "time": "2026-01-15",
      "value": 24.807199935913086
    },
    {
      "time": "2026-01-16",
      "value": 24.788199920654296
    },
    {
      "time": "2026-01-20",
      "value": 24.76599994659424
    },
    {
      "time": "2026-01-21",
      "value": 24.741199951171875
    },
    {
      "time": "2026-01-22",
      "value": 24.716199951171873
    },
    {
      "time": "2026-01-23",
      "value": 24.69139995574951
    },
    {
      "time": "2026-01-26",
      "value": 24.656799964904785
    },
    {
      "time": "2026-01-27",
      "value": 24.60379997253418
    },
    {
      "time": "2026-01-28",
      "value": 24.570199966430664
    },
    {
      "time": "2026-01-29",
      "value": 24.560999946594237
    },
    {
      "time": "2026-01-30",
      "value": 24.5757999420166
    },
    {
      "time": "2026-02-02",
      "value": 24.589799919128417
    },
    {
      "time": "2026-02-03",
      "value": 24.620999908447267
    },
    {
      "time": "2026-02-04",
      "value": 24.654999885559082
    },
    {
      "time": "2026-02-05",
      "value": 24.682599868774414
    },
    {
      "time": "2026-02-06",
      "value": 24.71279983520508
    },
    {
      "time": "2026-02-09",
      "value": 24.737799835205077
    },
    {
      "time": "2026-02-10",
      "value": 24.769599838256838
    },
    {
      "time": "2026-02-11",
      "value": 24.818599815368653
    },
    {
      "time": "2026-02-12",
      "value": 24.878799781799316
    },
    {
      "time": "2026-02-13",
      "value": 24.942199783325194
    },
    {
      "time": "2026-02-17",
      "value": 25.009399795532225
    },
    {
      "time": "2026-02-18",
      "value": 25.05919979095459
    },
    {
      "time": "2026-02-19",
      "value": 25.11119976043701
    },
    {
      "time": "2026-02-20",
      "value": 25.17399974822998
    },
    {
      "time": "2026-02-23",
      "value": 25.25419975280762
    },
    {
      "time": "2026-02-24",
      "value": 25.333399772644043
    },
    {
      "time": "2026-02-25",
      "value": 25.4047998046875
    },
    {
      "time": "2026-02-26",
      "value": 25.462399787902832
    },
    {
      "time": "2026-02-27",
      "value": 25.536399803161622
    },
    {
      "time": "2026-03-02",
      "value": 25.615199813842775
    },
    {
      "time": "2026-03-03",
      "value": 25.70139980316162
    },
    {
      "time": "2026-03-04",
      "value": 25.79579978942871
    },
    {
      "time": "2026-03-05",
      "value": 25.892199783325196
    },
    {
      "time": "2026-03-06",
      "value": 25.978999786376953
    },
    {
      "time": "2026-03-09",
      "value": 26.04039981842041
    },
    {
      "time": "2026-03-10",
      "value": 26.10139980316162
    },
    {
      "time": "2026-03-11",
      "value": 26.15159980773926
    },
    {
      "time": "2026-03-12",
      "value": 26.203999786376954
    },
    {
      "time": "2026-03-13",
      "value": 26.262199783325194
    },
    {
      "time": "2026-03-16",
      "value": 26.319999771118162
    },
    {
      "time": "2026-03-17",
      "value": 26.38579978942871
    },
    {
      "time": "2026-03-18",
      "value": 26.4397998046875
    },
    {
      "time": "2026-03-19",
      "value": 26.507799797058105
    },
    {
      "time": "2026-03-20",
      "value": 26.59459980010986
    },
    {
      "time": "2026-03-23",
      "value": 26.68639980316162
    },
    {
      "time": "2026-03-24",
      "value": 26.783999824523924
    },
    {
      "time": "2026-03-25",
      "value": 26.88539981842041
    },
    {
      "time": "2026-03-26",
      "value": 26.99779983520508
    },
    {
      "time": "2026-03-27",
      "value": 27.107599830627443
    },
    {
      "time": "2026-03-30",
      "value": 27.208599853515626
    },
    {
      "time": "2026-03-31",
      "value": 27.318599853515625
    },
    {
      "time": "2026-04-01",
      "value": 27.415799827575682
    },
    {
      "time": "2026-04-02",
      "value": 27.512399826049805
    },
    {
      "time": "2026-04-06",
      "value": 27.607199821472168
    },
    {
      "time": "2026-04-07",
      "value": 27.69619983673096
    },
    {
      "time": "2026-04-08",
      "value": 27.774199829101562
    },
    {
      "time": "2026-04-09",
      "value": 27.85099983215332
    },
    {
      "time": "2026-04-10",
      "value": 27.89879981994629
    },
    {
      "time": "2026-04-13",
      "value": 27.90839984893799
    },
    {
      "time": "2026-04-14",
      "value": 27.896599884033204
    },
    {
      "time": "2026-04-15",
      "value": 27.879799880981444
    },
    {
      "time": "2026-04-16",
      "value": 27.87119987487793
    },
    {
      "time": "2026-04-17",
      "value": 27.856999893188476
    },
    {
      "time": "2026-04-20",
      "value": 27.834399909973143
    },
    {
      "time": "2026-04-21",
      "value": 27.809399909973145
    },
    {
      "time": "2026-04-22",
      "value": 27.78679988861084
    },
    {
      "time": "2026-04-23",
      "value": 27.77079990386963
    },
    {
      "time": "2026-04-24",
      "value": 27.72539993286133
    },
    {
      "time": "2026-04-27",
      "value": 27.65979995727539
    },
    {
      "time": "2026-04-28",
      "value": 27.607199935913087
    },
    {
      "time": "2026-04-29",
      "value": 27.54859992980957
    },
    {
      "time": "2026-04-30",
      "value": 27.51359992980957
    },
    {
      "time": "2026-05-01",
      "value": 27.478399963378905
    },
    {
      "time": "2026-05-04",
      "value": 27.440799980163575
    },
    {
      "time": "2026-05-05",
      "value": 27.388399963378905
    },
    {
      "time": "2026-05-06",
      "value": 27.332799949645995
    },
    {
      "time": "2026-05-07",
      "value": 27.280599937438964
    },
    {
      "time": "2026-05-08",
      "value": 27.234599952697753
    },
    {
      "time": "2026-05-11",
      "value": 27.171799964904785
    },
    {
      "time": "2026-05-12",
      "value": 27.116199951171875
    },
    {
      "time": "2026-05-13",
      "value": 27.037599945068358
    },
    {
      "time": "2026-05-14",
      "value": 26.950999946594237
    },
    {
      "time": "2026-05-15",
      "value": 26.85219997406006
    },
    {
      "time": "2026-05-18",
      "value": 26.767999992370605
    },
    {
      "time": "2026-05-19",
      "value": 26.716999969482423
    },
    {
      "time": "2026-05-20",
      "value": 26.661399993896485
    },
    {
      "time": "2026-05-21",
      "value": 26.625
    },
    {
      "time": "2026-05-22",
      "value": 26.582400016784668
    },
    {
      "time": "2026-05-26",
      "value": 26.528400039672853
    },
    {
      "time": "2026-05-27",
      "value": 26.471600036621094
    },
    {
      "time": "2026-05-28",
      "value": 26.41220001220703
    },
    {
      "time": "2026-05-29",
      "value": 26.36
    },
    {
      "time": "2026-06-01",
      "value": 26.296199989318847
    },
    {
      "time": "2026-06-02",
      "value": 26.222799987792968
    },
    {
      "time": "2026-06-03",
      "value": 26.11859996795654
    },
    {
      "time": "2026-06-04",
      "value": 25.99659996032715
    },
    {
      "time": "2026-06-05",
      "value": 25.8753999710083
    },
    {
      "time": "2026-06-08",
      "value": 25.74699996948242
    },
    {
      "time": "2026-06-09",
      "value": 25.61919994354248
    },
    {
      "time": "2026-06-10",
      "value": 25.507799911499024
    },
    {
      "time": "2026-06-11",
      "value": 25.38799991607666
    },
    {
      "time": "2026-06-12",
      "value": 25.293399925231935
    },
    {
      "time": "2026-06-15",
      "value": 25.19259994506836
    },
    {
      "time": "2026-06-16",
      "value": 25.089399948120118
    },
    {
      "time": "2026-06-17",
      "value": 24.977399940490724
    },
    {
      "time": "2026-06-18",
      "value": 24.870599937438964
    },
    {
      "time": "2026-06-22",
      "value": 24.7757999420166
    },
    {
      "time": "2026-06-23",
      "value": 24.702799949645996
    },
    {
      "time": "2026-06-24",
      "value": 24.637999954223634
    },
    {
      "time": "2026-06-25",
      "value": 24.573999938964842
    },
    {
      "time": "2026-06-26",
      "value": 24.519199943542482
    },
    {
      "time": "2026-06-29",
      "value": 24.42759994506836
    },
    {
      "time": "2026-06-30",
      "value": 24.31139995574951
    },
    {
      "time": "2026-07-01",
      "value": 24.197399940490723
    },
    {
      "time": "2026-07-02",
      "value": 24.091399955749512
    },
    {
      "time": "2026-07-06",
      "value": 23.983399963378908
    },
    {
      "time": "2026-07-07",
      "value": 23.872999954223634
    },
    {
      "time": "2026-07-08",
      "value": 23.771399955749512
    },
    {
      "time": "2026-07-09",
      "value": 23.681799964904783
    },
    {
      "time": "2026-07-10",
      "value": 23.58319995880127
    },
    {
      "time": "2026-07-13",
      "value": 23.49919994354248
    },
    {
      "time": "2026-07-14",
      "value": 23.402199974060057
    },
    {
      "time": "2026-07-15",
      "value": 23.308399963378907
    },
    {
      "time": "2026-07-16",
      "value": 23.22599994659424
    },
    {
      "time": "2026-07-17",
      "value": 23.144199943542482
    },
    {
      "time": "2026-07-20",
      "value": 23.071799964904784
    },
    {
      "time": "2026-07-21",
      "value": 23.011799964904785
    },
    {
      "time": "2026-07-22",
      "value": 22.96939998626709
    },
    {
      "time": "2026-07-23",
      "value": 22.931199951171877
    },
    {
      "time": "2026-07-24",
      "value": 22.90919994354248
    }
  ],
  "analysis": null
}