{
  "ok": true,
  "cached": false,
  "ticker": "TFC",
  "price": 51.76,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "ROGERS WILLIAM H JR",
      "title": "Chairman & CEO",
      "is_csuite": 1,
      "value": 693810,
      "avg_price": 52.36,
      "filing_date": "2026-07-22"
    }
  ],
  "congress_trades": [
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Truist Just Upgraded PayPal Stock. Here's Why.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/a678653f-350b-35a4-91ae-78b0ef08950b/truist-just-upgraded-paypal.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist Adjusts Price Target on United Rentals to $1,466 From $1,421, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-adjusts-price-target-united-123344437.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ollies Bargain Outlet (OLLI) Stock Sees Modest Fair Value Cut After Analyst Target Trims",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ollies-bargain-outlet-olli-stock-031732966.html",
      "published": "2026-07-24"
    },
    {
      "title": "Big Banks Are Wading Back Into Commercial Real-Estate Lending",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/0fafc758-6ec1-3ede-a8c5-c34962f80162/big-banks-are-wading-back.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist cuts Norwegian Cruise Line to Hold on rising promotional activity",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-cuts-norwegian-cruise-line-153936656.html",
      "published": "2026-07-23"
    },
    {
      "title": "Update: Tesla Shares Fall After Q2 Adjusted Earnings Decline, Truist Cuts Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tesla-shares-fall-q2-adjusted-134229334.html",
      "published": "2026-07-23"
    },
    {
      "title": "Update: Tesla Q2 Adjusted Earnings Fall, Sales Rise; Truist Cuts Price Target as Pressure on Margins, Free Cash Flow to Continue",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/tesla-q2-adjusted-earnings-fall-083116832.html",
      "published": "2026-07-23"
    },
    {
      "title": "Microsoft's Azure to Sustain Strong Growth, Truist Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/microsoft-apos-azure-sustain-strong-190558680.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 45.540000915527344,
      "high": 45.70000076293945,
      "low": 44.81999969482422,
      "close": 45.650001525878906,
      "volume": 6278600
    },
    {
      "time": "2025-07-28",
      "open": 45.59000015258789,
      "high": 45.70000076293945,
      "low": 44.83000183105469,
      "close": 45.09000015258789,
      "volume": 5658500
    },
    {
      "time": "2025-07-29",
      "open": 45.31999969482422,
      "high": 45.349998474121094,
      "low": 44.68000030517578,
      "close": 44.72999954223633,
      "volume": 5090200
    },
    {
      "time": "2025-07-30",
      "open": 44.939998626708984,
      "high": 44.959999084472656,
      "low": 43.88999938964844,
      "close": 44.2599983215332,
      "volume": 5372500
    },
    {
      "time": "2025-07-31",
      "open": 44,
      "high": 44.290000915527344,
      "low": 43.59000015258789,
      "close": 43.709999084472656,
      "volume": 8718100
    },
    {
      "time": "2025-08-01",
      "open": 42.91999816894531,
      "high": 43.040000915527344,
      "low": 41.97999954223633,
      "close": 42.959999084472656,
      "volume": 8456100
    },
    {
      "time": "2025-08-04",
      "open": 43.25,
      "high": 43.52000045776367,
      "low": 42.970001220703125,
      "close": 43.40999984741211,
      "volume": 7175400
    },
    {
      "time": "2025-08-05",
      "open": 43.58000183105469,
      "high": 43.63999938964844,
      "low": 42.689998626708984,
      "close": 43.41999816894531,
      "volume": 4688500
    },
    {
      "time": "2025-08-06",
      "open": 43.619998931884766,
      "high": 43.630001068115234,
      "low": 43,
      "close": 43.0099983215332,
      "volume": 4540900
    },
    {
      "time": "2025-08-07",
      "open": 43.43000030517578,
      "high": 43.439998626708984,
      "low": 42.52000045776367,
      "close": 42.849998474121094,
      "volume": 5936900
    },
    {
      "time": "2025-08-08",
      "open": 42.650001525878906,
      "high": 43.290000915527344,
      "low": 42.310001373291016,
      "close": 43.06999969482422,
      "volume": 5314100
    },
    {
      "time": "2025-08-11",
      "open": 43.02000045776367,
      "high": 43.349998474121094,
      "low": 42.59000015258789,
      "close": 42.83000183105469,
      "volume": 5693900
    },
    {
      "time": "2025-08-12",
      "open": 43.209999084472656,
      "high": 44.06999969482422,
      "low": 43.099998474121094,
      "close": 44.0099983215332,
      "volume": 8368800
    },
    {
      "time": "2025-08-13",
      "open": 44.25,
      "high": 44.880001068115234,
      "low": 43.90999984741211,
      "close": 44.810001373291016,
      "volume": 8715500
    },
    {
      "time": "2025-08-14",
      "open": 44.439998626708984,
      "high": 45.08000183105469,
      "low": 44.09000015258789,
      "close": 44.95000076293945,
      "volume": 4967300
    },
    {
      "time": "2025-08-15",
      "open": 45.04999923706055,
      "high": 45.04999923706055,
      "low": 44.400001525878906,
      "close": 44.41999816894531,
      "volume": 6876900
    },
    {
      "time": "2025-08-18",
      "open": 44.209999084472656,
      "high": 44.45000076293945,
      "low": 44.099998474121094,
      "close": 44.33000183105469,
      "volume": 5203700
    },
    {
      "time": "2025-08-19",
      "open": 44.33000183105469,
      "high": 44.7400016784668,
      "low": 43.9900016784668,
      "close": 44.18000030517578,
      "volume": 6074800
    },
    {
      "time": "2025-08-20",
      "open": 44.31999969482422,
      "high": 44.65999984741211,
      "low": 44.099998474121094,
      "close": 44.38999938964844,
      "volume": 5170800
    },
    {
      "time": "2025-08-21",
      "open": 43.79999923706055,
      "high": 44.22999954223633,
      "low": 43.75,
      "close": 44.06999969482422,
      "volume": 5951300
    },
    {
      "time": "2025-08-22",
      "open": 44.349998474121094,
      "high": 46,
      "low": 44.2400016784668,
      "close": 45.90999984741211,
      "volume": 6669000
    },
    {
      "time": "2025-08-25",
      "open": 45.79999923706055,
      "high": 46.029998779296875,
      "low": 45.65999984741211,
      "close": 45.72999954223633,
      "volume": 8060500
    },
    {
      "time": "2025-08-26",
      "open": 45.59000015258789,
      "high": 46.439998626708984,
      "low": 45.349998474121094,
      "close": 46.36000061035156,
      "volume": 9406500
    },
    {
      "time": "2025-08-27",
      "open": 46.209999084472656,
      "high": 46.90999984741211,
      "low": 46.20000076293945,
      "close": 46.779998779296875,
      "volume": 8546300
    },
    {
      "time": "2025-08-28",
      "open": 47,
      "high": 47,
      "low": 46.540000915527344,
      "close": 46.790000915527344,
      "volume": 8817600
    },
    {
      "time": "2025-08-29",
      "open": 46.77000045776367,
      "high": 47.13999938964844,
      "low": 46.70000076293945,
      "close": 46.81999969482422,
      "volume": 9363000
    },
    {
      "time": "2025-09-02",
      "open": 46.38999938964844,
      "high": 46.5,
      "low": 45.81999969482422,
      "close": 46.41999816894531,
      "volume": 6963800
    },
    {
      "time": "2025-09-03",
      "open": 46.31999969482422,
      "high": 46.68000030517578,
      "low": 45.849998474121094,
      "close": 46.40999984741211,
      "volume": 5456700
    },
    {
      "time": "2025-09-04",
      "open": 46.689998626708984,
      "high": 47.09000015258789,
      "low": 46.38999938964844,
      "close": 47.06999969482422,
      "volume": 5621200
    },
    {
      "time": "2025-09-05",
      "open": 47.220001220703125,
      "high": 47.459999084472656,
      "low": 46.2400016784668,
      "close": 46.52000045776367,
      "volume": 7854800
    },
    {
      "time": "2025-09-08",
      "open": 46.560001373291016,
      "high": 46.58000183105469,
      "low": 45.59000015258789,
      "close": 46.0099983215332,
      "volume": 6170000
    },
    {
      "time": "2025-09-09",
      "open": 45.900001525878906,
      "high": 46.2599983215332,
      "low": 45.11000061035156,
      "close": 45.290000915527344,
      "volume": 12564900
    },
    {
      "time": "2025-09-10",
      "open": 45.2400016784668,
      "high": 45.43000030517578,
      "low": 44.81999969482422,
      "close": 45.119998931884766,
      "volume": 10523700
    },
    {
      "time": "2025-09-11",
      "open": 45.09000015258789,
      "high": 45.43000030517578,
      "low": 44.880001068115234,
      "close": 45.29999923706055,
      "volume": 7388600
    },
    {
      "time": "2025-09-12",
      "open": 45.18000030517578,
      "high": 45.380001068115234,
      "low": 44.900001525878906,
      "close": 45.20000076293945,
      "volume": 8029400
    },
    {
      "time": "2025-09-15",
      "open": 45.25,
      "high": 45.38999938964844,
      "low": 44.58000183105469,
      "close": 44.779998779296875,
      "volume": 6904000
    },
    {
      "time": "2025-09-16",
      "open": 44.810001373291016,
      "high": 44.970001220703125,
      "low": 43.9900016784668,
      "close": 44.560001373291016,
      "volume": 6036900
    },
    {
      "time": "2025-09-17",
      "open": 44.599998474121094,
      "high": 45.900001525878906,
      "low": 44.5099983215332,
      "close": 45.380001068115234,
      "volume": 9131600
    },
    {
      "time": "2025-09-18",
      "open": 45.470001220703125,
      "high": 46.18000030517578,
      "low": 45.220001220703125,
      "close": 46.08000183105469,
      "volume": 7483900
    },
    {
      "time": "2025-09-19",
      "open": 46.029998779296875,
      "high": 46.119998931884766,
      "low": 45.59000015258789,
      "close": 45.9900016784668,
      "volume": 19223400
    },
    {
      "time": "2025-09-22",
      "open": 45.599998474121094,
      "high": 45.90999984741211,
      "low": 45.15999984741211,
      "close": 45.38999938964844,
      "volume": 6339500
    },
    {
      "time": "2025-09-23",
      "open": 45.52000045776367,
      "high": 46.209999084472656,
      "low": 45.439998626708984,
      "close": 45.70000076293945,
      "volume": 8004000
    },
    {
      "time": "2025-09-24",
      "open": 45.810001373291016,
      "high": 47.25,
      "low": 45.47999954223633,
      "close": 45.88999938964844,
      "volume": 8221100
    },
    {
      "time": "2025-09-25",
      "open": 45.61000061035156,
      "high": 46.02000045776367,
      "low": 45.38999938964844,
      "close": 45.7400016784668,
      "volume": 5384300
    },
    {
      "time": "2025-09-26",
      "open": 45.9900016784668,
      "high": 46.369998931884766,
      "low": 45.63999938964844,
      "close": 46.02000045776367,
      "volume": 4366400
    },
    {
      "time": "2025-09-29",
      "open": 46.33000183105469,
      "high": 46.33000183105469,
      "low": 45.43000030517578,
      "close": 45.91999816894531,
      "volume": 4902800
    },
    {
      "time": "2025-09-30",
      "open": 45.7400016784668,
      "high": 46.02000045776367,
      "low": 44.790000915527344,
      "close": 45.720001220703125,
      "volume": 9721700
    },
    {
      "time": "2025-10-01",
      "open": 45.36000061035156,
      "high": 45.84000015258789,
      "low": 45.34000015258789,
      "close": 45.56999969482422,
      "volume": 7257800
    },
    {
      "time": "2025-10-02",
      "open": 45.54999923706055,
      "high": 45.81999969482422,
      "low": 45.189998626708984,
      "close": 45.36000061035156,
      "volume": 5396500
    },
    {
      "time": "2025-10-03",
      "open": 45.47999954223633,
      "high": 46.04999923706055,
      "low": 45.369998931884766,
      "close": 45.52000045776367,
      "volume": 6539600
    },
    {
      "time": "2025-10-06",
      "open": 45.560001373291016,
      "high": 46.369998931884766,
      "low": 45.0099983215332,
      "close": 45.33000183105469,
      "volume": 9665800
    },
    {
      "time": "2025-10-07",
      "open": 45.650001525878906,
      "high": 45.97999954223633,
      "low": 45.13999938964844,
      "close": 45.20000076293945,
      "volume": 6460300
    },
    {
      "time": "2025-10-08",
      "open": 45.15999984741211,
      "high": 45.27000045776367,
      "low": 44.060001373291016,
      "close": 44.13999938964844,
      "volume": 6915600
    },
    {
      "time": "2025-10-09",
      "open": 44.41999816894531,
      "high": 44.45000076293945,
      "low": 43.790000915527344,
      "close": 44.25,
      "volume": 6963400
    },
    {
      "time": "2025-10-10",
      "open": 44.380001068115234,
      "high": 44.5,
      "low": 42.29999923706055,
      "close": 42.310001373291016,
      "volume": 8512300
    },
    {
      "time": "2025-10-13",
      "open": 43,
      "high": 43.18000030517578,
      "low": 42.58000183105469,
      "close": 42.95000076293945,
      "volume": 7160200
    },
    {
      "time": "2025-10-14",
      "open": 42.63999938964844,
      "high": 44.2400016784668,
      "low": 42.599998474121094,
      "close": 43.93000030517578,
      "volume": 10230700
    },
    {
      "time": "2025-10-15",
      "open": 44.06999969482422,
      "high": 44.130001068115234,
      "low": 42.849998474121094,
      "close": 43.2599983215332,
      "volume": 8881100
    },
    {
      "time": "2025-10-16",
      "open": 43.08000183105469,
      "high": 43.2599983215332,
      "low": 40.779998779296875,
      "close": 41.09000015258789,
      "volume": 15162200
    },
    {
      "time": "2025-10-17",
      "open": 42,
      "high": 42.869998931884766,
      "low": 41.599998474121094,
      "close": 42.599998474121094,
      "volume": 19866300
    },
    {
      "time": "2025-10-20",
      "open": 43.11000061035156,
      "high": 43.630001068115234,
      "low": 42.70000076293945,
      "close": 43.45000076293945,
      "volume": 8580600
    },
    {
      "time": "2025-10-21",
      "open": 44.060001373291016,
      "high": 44.099998474121094,
      "low": 43.630001068115234,
      "close": 43.83000183105469,
      "volume": 8726200
    },
    {
      "time": "2025-10-22",
      "open": 44.06999969482422,
      "high": 44.29999923706055,
      "low": 43.5,
      "close": 43.599998474121094,
      "volume": 8417400
    },
    {
      "time": "2025-10-23",
      "open": 43.619998931884766,
      "high": 43.90999984741211,
      "low": 43.41999816894531,
      "close": 43.61000061035156,
      "volume": 6909700
    },
    {
      "time": "2025-10-24",
      "open": 44.06999969482422,
      "high": 44.5,
      "low": 43.95000076293945,
      "close": 44.189998626708984,
      "volume": 5824500
    },
    {
      "time": "2025-10-27",
      "open": 44.400001525878906,
      "high": 44.869998931884766,
      "low": 44.220001220703125,
      "close": 44.630001068115234,
      "volume": 9207000
    },
    {
      "time": "2025-10-28",
      "open": 44.5,
      "high": 44.65999984741211,
      "low": 44.11000061035156,
      "close": 44.33000183105469,
      "volume": 7056800
    },
    {
      "time": "2025-10-29",
      "open": 44,
      "high": 44.56999969482422,
      "low": 43.65999984741211,
      "close": 43.90999984741211,
      "volume": 9490600
    },
    {
      "time": "2025-10-30",
      "open": 43.880001068115234,
      "high": 44.939998626708984,
      "low": 43.84000015258789,
      "close": 44.34000015258789,
      "volume": 7313100
    },
    {
      "time": "2025-10-31",
      "open": 44.189998626708984,
      "high": 44.75,
      "low": 43.90999984741211,
      "close": 44.630001068115234,
      "volume": 6214300
    },
    {
      "time": "2025-11-03",
      "open": 44.400001525878906,
      "high": 44.470001220703125,
      "low": 43.70000076293945,
      "close": 44.220001220703125,
      "volume": 12313300
    },
    {
      "time": "2025-11-04",
      "open": 43.91999816894531,
      "high": 44.220001220703125,
      "low": 43.400001525878906,
      "close": 43.72999954223633,
      "volume": 12371600
    },
    {
      "time": "2025-11-05",
      "open": 43.650001525878906,
      "high": 44.470001220703125,
      "low": 43.369998931884766,
      "close": 44.060001373291016,
      "volume": 9574600
    },
    {
      "time": "2025-11-06",
      "open": 43.93000030517578,
      "high": 44.540000915527344,
      "low": 43.83000183105469,
      "close": 44.0099983215332,
      "volume": 6387700
    },
    {
      "time": "2025-11-07",
      "open": 43.75,
      "high": 44.7400016784668,
      "low": 43.630001068115234,
      "close": 44.7400016784668,
      "volume": 6741100
    },
    {
      "time": "2025-11-10",
      "open": 44.880001068115234,
      "high": 45.290000915527344,
      "low": 44.560001373291016,
      "close": 45.119998931884766,
      "volume": 6576800
    },
    {
      "time": "2025-11-11",
      "open": 45.2599983215332,
      "high": 45.54999923706055,
      "low": 44.97999954223633,
      "close": 45.310001373291016,
      "volume": 4798800
    },
    {
      "time": "2025-11-12",
      "open": 45.400001525878906,
      "high": 46.290000915527344,
      "low": 45.310001373291016,
      "close": 45.63999938964844,
      "volume": 8622600
    },
    {
      "time": "2025-11-13",
      "open": 45.5,
      "high": 45.970001220703125,
      "low": 45.15999984741211,
      "close": 45.33000183105469,
      "volume": 11444900
    },
    {
      "time": "2025-11-14",
      "open": 44.75,
      "high": 45.13999938964844,
      "low": 44.209999084472656,
      "close": 44.86000061035156,
      "volume": 7258400
    },
    {
      "time": "2025-11-17",
      "open": 44.86000061035156,
      "high": 45.02000045776367,
      "low": 43.7400016784668,
      "close": 43.91999816894531,
      "volume": 9530400
    },
    {
      "time": "2025-11-18",
      "open": 43.70000076293945,
      "high": 44.75,
      "low": 43.58000183105469,
      "close": 44.34000015258789,
      "volume": 6656200
    },
    {
      "time": "2025-11-19",
      "open": 44.40999984741211,
      "high": 44.7400016784668,
      "low": 44.2400016784668,
      "close": 44.650001525878906,
      "volume": 5998900
    },
    {
      "time": "2025-11-20",
      "open": 45,
      "high": 45.779998779296875,
      "low": 44.29999923706055,
      "close": 44.400001525878906,
      "volume": 8232100
    },
    {
      "time": "2025-11-21",
      "open": 44.61000061035156,
      "high": 45.959999084472656,
      "low": 44.56999969482422,
      "close": 45.47999954223633,
      "volume": 9239000
    },
    {
      "time": "2025-11-24",
      "open": 45.38999938964844,
      "high": 45.72999954223633,
      "low": 45.15999984741211,
      "close": 45.5,
      "volume": 11189400
    },
    {
      "time": "2025-11-25",
      "open": 45.75,
      "high": 46.59000015258789,
      "low": 45.66999816894531,
      "close": 46.31999969482422,
      "volume": 7575600
    },
    {
      "time": "2025-11-26",
      "open": 46.220001220703125,
      "high": 46.65999984741211,
      "low": 46.220001220703125,
      "close": 46.2400016784668,
      "volume": 5988200
    },
    {
      "time": "2025-11-28",
      "open": 46.40999984741211,
      "high": 46.63999938964844,
      "low": 46.209999084472656,
      "close": 46.5,
      "volume": 3930000
    },
    {
      "time": "2025-12-01",
      "open": 46.4900016784668,
      "high": 47.11000061035156,
      "low": 46.369998931884766,
      "close": 46.56999969482422,
      "volume": 8937600
    },
    {
      "time": "2025-12-02",
      "open": 46.75,
      "high": 46.75,
      "low": 46.310001373291016,
      "close": 46.47999954223633,
      "volume": 4645000
    },
    {
      "time": "2025-12-03",
      "open": 46.5,
      "high": 47.459999084472656,
      "low": 46.47999954223633,
      "close": 47.41999816894531,
      "volume": 5471900
    },
    {
      "time": "2025-12-04",
      "open": 47.40999984741211,
      "high": 47.86000061035156,
      "low": 47.310001373291016,
      "close": 47.540000915527344,
      "volume": 7882300
    },
    {
      "time": "2025-12-05",
      "open": 47.38999938964844,
      "high": 47.880001068115234,
      "low": 47.29999923706055,
      "close": 47.529998779296875,
      "volume": 5196700
    },
    {
      "time": "2025-12-08",
      "open": 47.689998626708984,
      "high": 47.81999969482422,
      "low": 47.310001373291016,
      "close": 47.70000076293945,
      "volume": 7837400
    },
    {
      "time": "2025-12-09",
      "open": 47.70000076293945,
      "high": 48.54999923706055,
      "low": 47.70000076293945,
      "close": 47.91999816894531,
      "volume": 8344400
    },
    {
      "time": "2025-12-10",
      "open": 47.95000076293945,
      "high": 49.63999938964844,
      "low": 47.91999816894531,
      "close": 49.560001373291016,
      "volume": 10268800
    },
    {
      "time": "2025-12-11",
      "open": 49.11000061035156,
      "high": 50.2599983215332,
      "low": 49.029998779296875,
      "close": 49.70000076293945,
      "volume": 9095200
    },
    {
      "time": "2025-12-12",
      "open": 50,
      "high": 50,
      "low": 49.5,
      "close": 49.88999938964844,
      "volume": 11452600
    },
    {
      "time": "2025-12-15",
      "open": 50.2400016784668,
      "high": 50.43000030517578,
      "low": 49.650001525878906,
      "close": 49.7400016784668,
      "volume": 6284900
    },
    {
      "time": "2025-12-16",
      "open": 49.720001220703125,
      "high": 49.83000183105469,
      "low": 49.06999969482422,
      "close": 49.709999084472656,
      "volume": 9056800
    },
    {
      "time": "2025-12-17",
      "open": 49.900001525878906,
      "high": 50.38999938964844,
      "low": 49.66999816894531,
      "close": 50.150001525878906,
      "volume": 8882100
    },
    {
      "time": "2025-12-18",
      "open": 50.25,
      "high": 50.5,
      "low": 49.41999816894531,
      "close": 49.939998626708984,
      "volume": 7590500
    },
    {
      "time": "2025-12-19",
      "open": 50.06999969482422,
      "high": 50.33000183105469,
      "low": 49.84000015258789,
      "close": 50.08000183105469,
      "volume": 13181900
    },
    {
      "time": "2025-12-22",
      "open": 50.06999969482422,
      "high": 50.630001068115234,
      "low": 50.04999923706055,
      "close": 50.560001373291016,
      "volume": 6950600
    },
    {
      "time": "2025-12-23",
      "open": 50.650001525878906,
      "high": 50.86000061035156,
      "low": 50.40999984741211,
      "close": 50.4900016784668,
      "volume": 6807500
    },
    {
      "time": "2025-12-24",
      "open": 50.619998931884766,
      "high": 50.86000061035156,
      "low": 50.31999969482422,
      "close": 50.7400016784668,
      "volume": 2871600
    },
    {
      "time": "2025-12-26",
      "open": 50.75,
      "high": 50.79999923706055,
      "low": 50.380001068115234,
      "close": 50.61000061035156,
      "volume": 3239500
    },
    {
      "time": "2025-12-29",
      "open": 50.63999938964844,
      "high": 50.70000076293945,
      "low": 49.939998626708984,
      "close": 50.02000045776367,
      "volume": 7099900
    },
    {
      "time": "2025-12-30",
      "open": 50.119998931884766,
      "high": 50.2400016784668,
      "low": 49.45000076293945,
      "close": 49.560001373291016,
      "volume": 5095200
    },
    {
      "time": "2025-12-31",
      "open": 49.689998626708984,
      "high": 49.779998779296875,
      "low": 49.209999084472656,
      "close": 49.209999084472656,
      "volume": 4490500
    },
    {
      "time": "2026-01-02",
      "open": 49.2599983215332,
      "high": 49.91999816894531,
      "low": 48.83000183105469,
      "close": 49.7400016784668,
      "volume": 5931000
    },
    {
      "time": "2026-01-05",
      "open": 49.380001068115234,
      "high": 51.0099983215332,
      "low": 49.290000915527344,
      "close": 50.47999954223633,
      "volume": 11054000
    },
    {
      "time": "2026-01-06",
      "open": 50.400001525878906,
      "high": 51.27000045776367,
      "low": 50.2400016784668,
      "close": 51.18000030517578,
      "volume": 7619400
    },
    {
      "time": "2026-01-07",
      "open": 51.16999816894531,
      "high": 51.20000076293945,
      "low": 50.439998626708984,
      "close": 50.58000183105469,
      "volume": 6721400
    },
    {
      "time": "2026-01-08",
      "open": 50.5099983215332,
      "high": 51.52000045776367,
      "low": 50.400001525878906,
      "close": 50.95000076293945,
      "volume": 7713500
    },
    {
      "time": "2026-01-09",
      "open": 51.11000061035156,
      "high": 51.29999923706055,
      "low": 50.380001068115234,
      "close": 50.619998931884766,
      "volume": 7521700
    },
    {
      "time": "2026-01-12",
      "open": 50.15999984741211,
      "high": 50.33000183105469,
      "low": 49.79999923706055,
      "close": 50.13999938964844,
      "volume": 11918600
    },
    {
      "time": "2026-01-13",
      "open": 50.38999938964844,
      "high": 50.470001220703125,
      "low": 49.47999954223633,
      "close": 49.689998626708984,
      "volume": 10404200
    },
    {
      "time": "2026-01-14",
      "open": 49.36000061035156,
      "high": 50.09000015258789,
      "low": 49.279998779296875,
      "close": 49.83000183105469,
      "volume": 10681800
    },
    {
      "time": "2026-01-15",
      "open": 49.959999084472656,
      "high": 50.70000076293945,
      "low": 49.939998626708984,
      "close": 50.279998779296875,
      "volume": 5737100
    },
    {
      "time": "2026-01-16",
      "open": 50.18000030517578,
      "high": 50.459999084472656,
      "low": 49.970001220703125,
      "close": 49.9900016784668,
      "volume": 8297500
    },
    {
      "time": "2026-01-20",
      "open": 49.400001525878906,
      "high": 50.04999923706055,
      "low": 48.720001220703125,
      "close": 49.13999938964844,
      "volume": 18662700
    },
    {
      "time": "2026-01-21",
      "open": 47.83000183105469,
      "high": 50.77000045776367,
      "low": 47.83000183105469,
      "close": 50.02000045776367,
      "volume": 16770100
    },
    {
      "time": "2026-01-22",
      "open": 50.029998779296875,
      "high": 51.13999938964844,
      "low": 50.029998779296875,
      "close": 50.29999923706055,
      "volume": 11630100
    },
    {
      "time": "2026-01-23",
      "open": 50.0099983215332,
      "high": 50.650001525878906,
      "low": 49.34000015258789,
      "close": 49.56999969482422,
      "volume": 12505500
    },
    {
      "time": "2026-01-26",
      "open": 49.59000015258789,
      "high": 50.43000030517578,
      "low": 49.59000015258789,
      "close": 50.189998626708984,
      "volume": 10018200
    },
    {
      "time": "2026-01-27",
      "open": 50.33000183105469,
      "high": 50.939998626708984,
      "low": 50.290000915527344,
      "close": 50.88999938964844,
      "volume": 10000600
    },
    {
      "time": "2026-01-28",
      "open": 50.84000015258789,
      "high": 51.08000183105469,
      "low": 49.790000915527344,
      "close": 50.310001373291016,
      "volume": 11102700
    },
    {
      "time": "2026-01-29",
      "open": 50.720001220703125,
      "high": 51.400001525878906,
      "low": 50.45000076293945,
      "close": 51.31999969482422,
      "volume": 12269500
    },
    {
      "time": "2026-01-30",
      "open": 51.08000183105469,
      "high": 51.66999816894531,
      "low": 50.779998779296875,
      "close": 51.41999816894531,
      "volume": 12027700
    },
    {
      "time": "2026-02-02",
      "open": 51.5099983215332,
      "high": 52.720001220703125,
      "low": 51.38999938964844,
      "close": 52.65999984741211,
      "volume": 12477400
    },
    {
      "time": "2026-02-03",
      "open": 52.81999969482422,
      "high": 54.2400016784668,
      "low": 52.77000045776367,
      "close": 54.029998779296875,
      "volume": 15914000
    },
    {
      "time": "2026-02-04",
      "open": 54.5099983215332,
      "high": 55.75,
      "low": 54.5,
      "close": 55.11000061035156,
      "volume": 12554500
    },
    {
      "time": "2026-02-05",
      "open": 54.75,
      "high": 55.25,
      "low": 54.349998474121094,
      "close": 55.13999938964844,
      "volume": 9738100
    },
    {
      "time": "2026-02-06",
      "open": 55.68000030517578,
      "high": 56.20000076293945,
      "low": 55.54999923706055,
      "close": 55.810001373291016,
      "volume": 7399800
    },
    {
      "time": "2026-02-09",
      "open": 55.540000915527344,
      "high": 55.75,
      "low": 54.7400016784668,
      "close": 54.779998779296875,
      "volume": 11305000
    },
    {
      "time": "2026-02-10",
      "open": 54.54999923706055,
      "high": 55.33000183105469,
      "low": 54.290000915527344,
      "close": 55.099998474121094,
      "volume": 8195900
    },
    {
      "time": "2026-02-11",
      "open": 55.27000045776367,
      "high": 55.75,
      "low": 53.93000030517578,
      "close": 54.040000915527344,
      "volume": 9982800
    },
    {
      "time": "2026-02-12",
      "open": 54.40999984741211,
      "high": 54.70000076293945,
      "low": 51.630001068115234,
      "close": 52.06999969482422,
      "volume": 11461800
    },
    {
      "time": "2026-02-13",
      "open": 51.279998779296875,
      "high": 52.11000061035156,
      "low": 50.95000076293945,
      "close": 51.900001525878906,
      "volume": 7003000
    },
    {
      "time": "2026-02-17",
      "open": 53,
      "high": 53.209999084472656,
      "low": 52.029998779296875,
      "close": 52.20000076293945,
      "volume": 7508700
    },
    {
      "time": "2026-02-18",
      "open": 52.2400016784668,
      "high": 53.0099983215332,
      "low": 52.15999984741211,
      "close": 52.689998626708984,
      "volume": 6804400
    },
    {
      "time": "2026-02-19",
      "open": 52.22999954223633,
      "high": 52.5,
      "low": 51.34000015258789,
      "close": 51.779998779296875,
      "volume": 9333700
    },
    {
      "time": "2026-02-20",
      "open": 51.75,
      "high": 52.40999984741211,
      "low": 51.25,
      "close": 52.31999969482422,
      "volume": 9437100
    },
    {
      "time": "2026-02-23",
      "open": 52.189998626708984,
      "high": 52.61000061035156,
      "low": 49.61000061035156,
      "close": 50.09000015258789,
      "volume": 9735000
    },
    {
      "time": "2026-02-24",
      "open": 49.93000030517578,
      "high": 50.380001068115234,
      "low": 49.189998626708984,
      "close": 49.65999984741211,
      "volume": 6752900
    },
    {
      "time": "2026-02-25",
      "open": 49.88999938964844,
      "high": 50.650001525878906,
      "low": 49.88999938964844,
      "close": 50.56999969482422,
      "volume": 5635400
    },
    {
      "time": "2026-02-26",
      "open": 50.84000015258789,
      "high": 51.90999984741211,
      "low": 50.75,
      "close": 51.5,
      "volume": 6013600
    },
    {
      "time": "2026-02-27",
      "open": 50.689998626708984,
      "high": 51,
      "low": 48.869998931884766,
      "close": 49.310001373291016,
      "volume": 11533800
    },
    {
      "time": "2026-03-02",
      "open": 48.400001525878906,
      "high": 50.11000061035156,
      "low": 48.22999954223633,
      "close": 49.54999923706055,
      "volume": 6514100
    },
    {
      "time": "2026-03-03",
      "open": 48.439998626708984,
      "high": 49.779998779296875,
      "low": 48.119998931884766,
      "close": 49.29999923706055,
      "volume": 5377800
    },
    {
      "time": "2026-03-04",
      "open": 49.59000015258789,
      "high": 49.650001525878906,
      "low": 48.97999954223633,
      "close": 49.11000061035156,
      "volume": 5166800
    },
    {
      "time": "2026-03-05",
      "open": 48.56999969482422,
      "high": 49.02000045776367,
      "low": 47.91999816894531,
      "close": 48.47999954223633,
      "volume": 7143200
    },
    {
      "time": "2026-03-06",
      "open": 47.18000030517578,
      "high": 47.61000061035156,
      "low": 45.880001068115234,
      "close": 46.4900016784668,
      "volume": 20735300
    },
    {
      "time": "2026-03-09",
      "open": 46.060001373291016,
      "high": 46.9900016784668,
      "low": 44.90999984741211,
      "close": 46.75,
      "volume": 9819000
    },
    {
      "time": "2026-03-10",
      "open": 46.790000915527344,
      "high": 47.560001373291016,
      "low": 46.09000015258789,
      "close": 46.650001525878906,
      "volume": 6508100
    },
    {
      "time": "2026-03-11",
      "open": 46.41999816894531,
      "high": 46.58000183105469,
      "low": 45.27000045776367,
      "close": 45.650001525878906,
      "volume": 11810100
    },
    {
      "time": "2026-03-12",
      "open": 44.63999938964844,
      "high": 45.43000030517578,
      "low": 44.130001068115234,
      "close": 44.369998931884766,
      "volume": 14445700
    },
    {
      "time": "2026-03-13",
      "open": 44.79999923706055,
      "high": 44.959999084472656,
      "low": 43.77000045776367,
      "close": 43.83000183105469,
      "volume": 8962500
    },
    {
      "time": "2026-03-16",
      "open": 44.560001373291016,
      "high": 44.939998626708984,
      "low": 44.279998779296875,
      "close": 44.52000045776367,
      "volume": 11570000
    },
    {
      "time": "2026-03-17",
      "open": 45.150001525878906,
      "high": 45.209999084472656,
      "low": 44.459999084472656,
      "close": 44.59000015258789,
      "volume": 9344900
    },
    {
      "time": "2026-03-18",
      "open": 44.13999938964844,
      "high": 44.54999923706055,
      "low": 43.83000183105469,
      "close": 43.849998474121094,
      "volume": 11048400
    },
    {
      "time": "2026-03-19",
      "open": 43.61000061035156,
      "high": 44.189998626708984,
      "low": 43.130001068115234,
      "close": 43.880001068115234,
      "volume": 11009400
    },
    {
      "time": "2026-03-20",
      "open": 43.90999984741211,
      "high": 44.16999816894531,
      "low": 43.599998474121094,
      "close": 44.15999984741211,
      "volume": 18050200
    },
    {
      "time": "2026-03-23",
      "open": 45.349998474121094,
      "high": 45.40999984741211,
      "low": 44.599998474121094,
      "close": 44.86000061035156,
      "volume": 10209700
    },
    {
      "time": "2026-03-24",
      "open": 44.400001525878906,
      "high": 45.689998626708984,
      "low": 44.349998474121094,
      "close": 45.31999969482422,
      "volume": 8304500
    },
    {
      "time": "2026-03-25",
      "open": 45.790000915527344,
      "high": 46.099998474121094,
      "low": 44.900001525878906,
      "close": 45.38999938964844,
      "volume": 7008500
    },
    {
      "time": "2026-03-26",
      "open": 44.66999816894531,
      "high": 45.279998779296875,
      "low": 44.52000045776367,
      "close": 44.970001220703125,
      "volume": 8772300
    },
    {
      "time": "2026-03-27",
      "open": 44.810001373291016,
      "high": 45.22999954223633,
      "low": 44.130001068115234,
      "close": 44.529998779296875,
      "volume": 13424800
    },
    {
      "time": "2026-03-30",
      "open": 44.939998626708984,
      "high": 44.97999954223633,
      "low": 44.27000045776367,
      "close": 44.63999938964844,
      "volume": 8738400
    },
    {
      "time": "2026-03-31",
      "open": 45.36000061035156,
      "high": 46.0099983215332,
      "low": 44.900001525878906,
      "close": 45.970001220703125,
      "volume": 10011100
    },
    {
      "time": "2026-04-01",
      "open": 46.38999938964844,
      "high": 47.150001525878906,
      "low": 46.36000061035156,
      "close": 46.709999084472656,
      "volume": 10065000
    },
    {
      "time": "2026-04-02",
      "open": 45.869998931884766,
      "high": 47.209999084472656,
      "low": 45.83000183105469,
      "close": 47.15999984741211,
      "volume": 9200900
    },
    {
      "time": "2026-04-06",
      "open": 47.2599983215332,
      "high": 47.720001220703125,
      "low": 47.13999938964844,
      "close": 47.63999938964844,
      "volume": 8677300
    },
    {
      "time": "2026-04-07",
      "open": 47.40999984741211,
      "high": 48.189998626708984,
      "low": 47.29999923706055,
      "close": 47.83000183105469,
      "volume": 13743700
    },
    {
      "time": "2026-04-08",
      "open": 49.06999969482422,
      "high": 49.869998931884766,
      "low": 48.97999954223633,
      "close": 49.290000915527344,
      "volume": 13813000
    },
    {
      "time": "2026-04-09",
      "open": 48.97999954223633,
      "high": 50.68000030517578,
      "low": 48.869998931884766,
      "close": 50.47999954223633,
      "volume": 11399100
    },
    {
      "time": "2026-04-10",
      "open": 50.369998931884766,
      "high": 50.58000183105469,
      "low": 49.56999969482422,
      "close": 49.599998474121094,
      "volume": 9238400
    },
    {
      "time": "2026-04-13",
      "open": 49.119998931884766,
      "high": 50.040000915527344,
      "low": 48.95000076293945,
      "close": 50.0099983215332,
      "volume": 5232900
    },
    {
      "time": "2026-04-14",
      "open": 49.7599983215332,
      "high": 49.84000015258789,
      "low": 49.16999816894531,
      "close": 49.529998779296875,
      "volume": 6856700
    },
    {
      "time": "2026-04-15",
      "open": 49.59000015258789,
      "high": 49.97999954223633,
      "low": 49.220001220703125,
      "close": 49.59000015258789,
      "volume": 7225100
    },
    {
      "time": "2026-04-16",
      "open": 49.31999969482422,
      "high": 49.689998626708984,
      "low": 49.119998931884766,
      "close": 49.43000030517578,
      "volume": 10206900
    },
    {
      "time": "2026-04-17",
      "open": 48.7400016784668,
      "high": 51.34000015258789,
      "low": 48.560001373291016,
      "close": 50.56999969482422,
      "volume": 13512600
    },
    {
      "time": "2026-04-20",
      "open": 50.22999954223633,
      "high": 51.15999984741211,
      "low": 50.22999954223633,
      "close": 50.84000015258789,
      "volume": 7352400
    },
    {
      "time": "2026-04-21",
      "open": 50.91999816894531,
      "high": 51.75,
      "low": 50.849998474121094,
      "close": 51.06999969482422,
      "volume": 8665100
    },
    {
      "time": "2026-04-22",
      "open": 51.36000061035156,
      "high": 51.619998931884766,
      "low": 50.779998779296875,
      "close": 50.95000076293945,
      "volume": 6803900
    },
    {
      "time": "2026-04-23",
      "open": 51.04999923706055,
      "high": 51.61000061035156,
      "low": 50.68000030517578,
      "close": 51.400001525878906,
      "volume": 8070400
    },
    {
      "time": "2026-04-24",
      "open": 51.43000030517578,
      "high": 51.54999923706055,
      "low": 50.47999954223633,
      "close": 50.72999954223633,
      "volume": 7320700
    },
    {
      "time": "2026-04-27",
      "open": 50.86000061035156,
      "high": 51.720001220703125,
      "low": 50.81999969482422,
      "close": 51.22999954223633,
      "volume": 7201700
    },
    {
      "time": "2026-04-28",
      "open": 51.81999969482422,
      "high": 52.11000061035156,
      "low": 50.95000076293945,
      "close": 51.150001525878906,
      "volume": 7452700
    },
    {
      "time": "2026-04-29",
      "open": 51.08000183105469,
      "high": 51.459999084472656,
      "low": 50.400001525878906,
      "close": 50.650001525878906,
      "volume": 6869500
    },
    {
      "time": "2026-04-30",
      "open": 50.36000061035156,
      "high": 51.58000183105469,
      "low": 50.130001068115234,
      "close": 51.5,
      "volume": 7608100
    },
    {
      "time": "2026-05-01",
      "open": 51.16999816894531,
      "high": 51.380001068115234,
      "low": 50.75,
      "close": 50.93000030517578,
      "volume": 4847300
    },
    {
      "time": "2026-05-04",
      "open": 50.650001525878906,
      "high": 50.650001525878906,
      "low": 49.369998931884766,
      "close": 49.47999954223633,
      "volume": 6511800
    },
    {
      "time": "2026-05-05",
      "open": 49.689998626708984,
      "high": 50.18000030517578,
      "low": 49.4900016784668,
      "close": 49.95000076293945,
      "volume": 6055800
    },
    {
      "time": "2026-05-06",
      "open": 50.5,
      "high": 51.0099983215332,
      "low": 50.4900016784668,
      "close": 50.79999923706055,
      "volume": 4995900
    },
    {
      "time": "2026-05-07",
      "open": 50.7599983215332,
      "high": 50.970001220703125,
      "low": 49.65999984741211,
      "close": 49.7400016784668,
      "volume": 5338900
    },
    {
      "time": "2026-05-08",
      "open": 49.5099983215332,
      "high": 49.61000061035156,
      "low": 49.0099983215332,
      "close": 49.11000061035156,
      "volume": 4301500
    },
    {
      "time": "2026-05-11",
      "open": 49.2400016784668,
      "high": 49.380001068115234,
      "low": 47.849998474121094,
      "close": 47.970001220703125,
      "volume": 6548900
    },
    {
      "time": "2026-05-12",
      "open": 48,
      "high": 48.08000183105469,
      "low": 47.060001373291016,
      "close": 47.790000915527344,
      "volume": 8684400
    },
    {
      "time": "2026-05-13",
      "open": 47.689998626708984,
      "high": 47.720001220703125,
      "low": 46.349998474121094,
      "close": 46.540000915527344,
      "volume": 12525700
    },
    {
      "time": "2026-05-14",
      "open": 46.9900016784668,
      "high": 47.43000030517578,
      "low": 46.88999938964844,
      "close": 47.130001068115234,
      "volume": 9802400
    },
    {
      "time": "2026-05-15",
      "open": 47.06999969482422,
      "high": 47.13999938964844,
      "low": 46.2400016784668,
      "close": 46.959999084472656,
      "volume": 6502600
    },
    {
      "time": "2026-05-18",
      "open": 47,
      "high": 47.290000915527344,
      "low": 46.810001373291016,
      "close": 47.04999923706055,
      "volume": 5401600
    },
    {
      "time": "2026-05-19",
      "open": 46.849998474121094,
      "high": 47.119998931884766,
      "low": 46.349998474121094,
      "close": 46.77000045776367,
      "volume": 5447700
    },
    {
      "time": "2026-05-20",
      "open": 47.0099983215332,
      "high": 48.02000045776367,
      "low": 46.459999084472656,
      "close": 48,
      "volume": 7078000
    },
    {
      "time": "2026-05-21",
      "open": 47.63999938964844,
      "high": 48.09000015258789,
      "low": 47.459999084472656,
      "close": 47.88999938964844,
      "volume": 7088100
    },
    {
      "time": "2026-05-22",
      "open": 48.04999923706055,
      "high": 48.529998779296875,
      "low": 47.939998626708984,
      "close": 48.380001068115234,
      "volume": 5460900
    },
    {
      "time": "2026-05-26",
      "open": 48.779998779296875,
      "high": 49.11000061035156,
      "low": 48.34000015258789,
      "close": 48.68000030517578,
      "volume": 5280200
    },
    {
      "time": "2026-05-27",
      "open": 48.7400016784668,
      "high": 49.08000183105469,
      "low": 48.27000045776367,
      "close": 48.459999084472656,
      "volume": 6863000
    },
    {
      "time": "2026-05-28",
      "open": 48.15999984741211,
      "high": 48.40999984741211,
      "low": 47.380001068115234,
      "close": 47.79999923706055,
      "volume": 8100400
    },
    {
      "time": "2026-05-29",
      "open": 47.75,
      "high": 48.220001220703125,
      "low": 47.209999084472656,
      "close": 48.209999084472656,
      "volume": 13589800
    },
    {
      "time": "2026-06-01",
      "open": 47.599998474121094,
      "high": 47.88999938964844,
      "low": 46.779998779296875,
      "close": 46.869998931884766,
      "volume": 11593300
    },
    {
      "time": "2026-06-02",
      "open": 46.7599983215332,
      "high": 48.25,
      "low": 46.599998474121094,
      "close": 48.119998931884766,
      "volume": 13085200
    },
    {
      "time": "2026-06-03",
      "open": 47.810001373291016,
      "high": 47.88999938964844,
      "low": 47.04999923706055,
      "close": 47.41999816894531,
      "volume": 8257000
    },
    {
      "time": "2026-06-04",
      "open": 48.29999923706055,
      "high": 49.22999954223633,
      "low": 48.11000061035156,
      "close": 49.18000030517578,
      "volume": 11453200
    },
    {
      "time": "2026-06-05",
      "open": 49.31999969482422,
      "high": 49.65999984741211,
      "low": 48.9900016784668,
      "close": 49.20000076293945,
      "volume": 6861800
    },
    {
      "time": "2026-06-08",
      "open": 49.060001373291016,
      "high": 49.63999938964844,
      "low": 48.630001068115234,
      "close": 48.83000183105469,
      "volume": 6433700
    },
    {
      "time": "2026-06-09",
      "open": 49.20000076293945,
      "high": 50.11000061035156,
      "low": 48.91999816894531,
      "close": 49.43000030517578,
      "volume": 8517700
    },
    {
      "time": "2026-06-10",
      "open": 49.439998626708984,
      "high": 50.18000030517578,
      "low": 49.15999984741211,
      "close": 49.7599983215332,
      "volume": 9144400
    },
    {
      "time": "2026-06-11",
      "open": 50.33000183105469,
      "high": 50.939998626708984,
      "low": 49.79999923706055,
      "close": 50.68000030517578,
      "volume": 11512900
    },
    {
      "time": "2026-06-12",
      "open": 50.93000030517578,
      "high": 51.77000045776367,
      "low": 50.93000030517578,
      "close": 51.65999984741211,
      "volume": 9181700
    },
    {
      "time": "2026-06-15",
      "open": 51.54999923706055,
      "high": 52.06999969482422,
      "low": 48.310001373291016,
      "close": 48.47999954223633,
      "volume": 22998900
    },
    {
      "time": "2026-06-16",
      "open": 48.95000076293945,
      "high": 49.369998931884766,
      "low": 48.709999084472656,
      "close": 49.130001068115234,
      "volume": 20284800
    },
    {
      "time": "2026-06-17",
      "open": 49.20000076293945,
      "high": 49.93000030517578,
      "low": 47.810001373291016,
      "close": 48.16999816894531,
      "volume": 14775200
    },
    {
      "time": "2026-06-18",
      "open": 48.900001525878906,
      "high": 49.2400016784668,
      "low": 47.970001220703125,
      "close": 48.33000183105469,
      "volume": 18836900
    },
    {
      "time": "2026-06-22",
      "open": 48.31999969482422,
      "high": 49.18000030517578,
      "low": 48.31999969482422,
      "close": 48.7599983215332,
      "volume": 13838900
    },
    {
      "time": "2026-06-23",
      "open": 48.97999954223633,
      "high": 49.72999954223633,
      "low": 48.689998626708984,
      "close": 49.66999816894531,
      "volume": 15988700
    },
    {
      "time": "2026-06-24",
      "open": 49.70000076293945,
      "high": 50.459999084472656,
      "low": 49.66999816894531,
      "close": 49.790000915527344,
      "volume": 11272500
    },
    {
      "time": "2026-06-25",
      "open": 49.849998474121094,
      "high": 51.20000076293945,
      "low": 49.83000183105469,
      "close": 50.66999816894531,
      "volume": 9329600
    },
    {
      "time": "2026-06-26",
      "open": 50.84000015258789,
      "high": 50.86000061035156,
      "low": 50.060001373291016,
      "close": 50.4900016784668,
      "volume": 8826000
    },
    {
      "time": "2026-06-29",
      "open": 50.15999984741211,
      "high": 50.65999984741211,
      "low": 50.099998474121094,
      "close": 50.58000183105469,
      "volume": 6097000
    },
    {
      "time": "2026-06-30",
      "open": 50,
      "high": 50.380001068115234,
      "low": 49.61000061035156,
      "close": 49.81999969482422,
      "volume": 6825500
    },
    {
      "time": "2026-07-01",
      "open": 49.27000045776367,
      "high": 51.029998779296875,
      "low": 49.220001220703125,
      "close": 50.88999938964844,
      "volume": 7840400
    },
    {
      "time": "2026-07-02",
      "open": 51.400001525878906,
      "high": 51.400001525878906,
      "low": 50.47999954223633,
      "close": 50.97999954223633,
      "volume": 6858700
    },
    {
      "time": "2026-07-06",
      "open": 50.34000015258789,
      "high": 51.5099983215332,
      "low": 50.34000015258789,
      "close": 51.41999816894531,
      "volume": 5985900
    },
    {
      "time": "2026-07-07",
      "open": 51.279998779296875,
      "high": 51.849998474121094,
      "low": 51.2400016784668,
      "close": 51.36000061035156,
      "volume": 7510800
    },
    {
      "time": "2026-07-08",
      "open": 50.650001525878906,
      "high": 50.7400016784668,
      "low": 49.369998931884766,
      "close": 49.689998626708984,
      "volume": 6865800
    },
    {
      "time": "2026-07-09",
      "open": 49.91999816894531,
      "high": 51.45000076293945,
      "low": 49.900001525878906,
      "close": 51.369998931884766,
      "volume": 9904600
    },
    {
      "time": "2026-07-10",
      "open": 51.619998931884766,
      "high": 52.040000915527344,
      "low": 51.33000183105469,
      "close": 51.66999816894531,
      "volume": 6037100
    },
    {
      "time": "2026-07-13",
      "open": 52,
      "high": 52.040000915527344,
      "low": 51.189998626708984,
      "close": 51.95000076293945,
      "volume": 7153200
    },
    {
      "time": "2026-07-14",
      "open": 51.88999938964844,
      "high": 52.619998931884766,
      "low": 51.61000061035156,
      "close": 51.95000076293945,
      "volume": 7626900
    },
    {
      "time": "2026-07-15",
      "open": 52.15999984741211,
      "high": 52.9900016784668,
      "low": 52.029998779296875,
      "close": 52.79999923706055,
      "volume": 6300000
    },
    {
      "time": "2026-07-16",
      "open": 53,
      "high": 54.029998779296875,
      "low": 52.599998474121094,
      "close": 53.25,
      "volume": 11491100
    },
    {
      "time": "2026-07-17",
      "open": 52.900001525878906,
      "high": 54.220001220703125,
      "low": 52.43000030517578,
      "close": 52.5,
      "volume": 13920400
    },
    {
      "time": "2026-07-20",
      "open": 52.5,
      "high": 52.63999938964844,
      "low": 50.689998626708984,
      "close": 51,
      "volume": 11250400
    },
    {
      "time": "2026-07-21",
      "open": 50.959999084472656,
      "high": 51.380001068115234,
      "low": 50.720001220703125,
      "close": 51.380001068115234,
      "volume": 9091700
    },
    {
      "time": "2026-07-22",
      "open": 51.5,
      "high": 51.869998931884766,
      "low": 51.25,
      "close": 51.72999954223633,
      "volume": 7319500
    },
    {
      "time": "2026-07-23",
      "open": 51.08000183105469,
      "high": 51.2400016784668,
      "low": 50.540000915527344,
      "close": 51.20000076293945,
      "volume": 5973800
    },
    {
      "time": "2026-07-24",
      "open": 51.40999984741211,
      "high": 52.03499984741211,
      "low": 51.28499984741211,
      "close": 51.7599983215332,
      "volume": 4117941
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 45.109999923706056
    },
    {
      "time": "2025-10-06",
      "value": 45.10359992980957
    },
    {
      "time": "2025-10-07",
      "value": 45.1057999420166
    },
    {
      "time": "2025-10-08",
      "value": 45.09399993896484
    },
    {
      "time": "2025-10-09",
      "value": 45.09379997253418
    },
    {
      "time": "2025-10-10",
      "value": 45.06580001831055
    },
    {
      "time": "2025-10-13",
      "value": 45.06560005187988
    },
    {
      "time": "2025-10-14",
      "value": 45.07600006103516
    },
    {
      "time": "2025-10-15",
      "value": 45.07280006408691
    },
    {
      "time": "2025-10-16",
      "value": 45.034400100708005
    },
    {
      "time": "2025-10-17",
      "value": 45.02940010070801
    },
    {
      "time": "2025-10-20",
      "value": 45.03700012207031
    },
    {
      "time": "2025-10-21",
      "value": 45.05700012207031
    },
    {
      "time": "2025-10-22",
      "value": 45.04880012512207
    },
    {
      "time": "2025-10-23",
      "value": 45.02480010986328
    },
    {
      "time": "2025-10-24",
      "value": 45.00960006713867
    },
    {
      "time": "2025-10-27",
      "value": 45.01380012512207
    },
    {
      "time": "2025-10-28",
      "value": 45.01380012512207
    },
    {
      "time": "2025-10-29",
      "value": 45.00840011596679
    },
    {
      "time": "2025-10-30",
      "value": 45.00740013122559
    },
    {
      "time": "2025-10-31",
      "value": 45.018600158691406
    },
    {
      "time": "2025-11-03",
      "value": 44.98480018615723
    },
    {
      "time": "2025-11-04",
      "value": 44.944800186157224
    },
    {
      "time": "2025-11-05",
      "value": 44.898800201416016
    },
    {
      "time": "2025-11-06",
      "value": 44.843400192260745
    },
    {
      "time": "2025-11-07",
      "value": 44.80240020751953
    },
    {
      "time": "2025-11-10",
      "value": 44.76840019226074
    },
    {
      "time": "2025-11-11",
      "value": 44.746200256347656
    },
    {
      "time": "2025-11-12",
      "value": 44.730800247192384
    },
    {
      "time": "2025-11-13",
      "value": 44.696000289916995
    },
    {
      "time": "2025-11-14",
      "value": 44.66280029296875
    },
    {
      "time": "2025-11-17",
      "value": 44.62100028991699
    },
    {
      "time": "2025-11-18",
      "value": 44.6020002746582
    },
    {
      "time": "2025-11-19",
      "value": 44.59260032653808
    },
    {
      "time": "2025-11-20",
      "value": 44.57460037231445
    },
    {
      "time": "2025-11-21",
      "value": 44.58020034790039
    },
    {
      "time": "2025-11-24",
      "value": 44.59460037231445
    },
    {
      "time": "2025-11-25",
      "value": 44.62980033874512
    },
    {
      "time": "2025-11-26",
      "value": 44.64700035095215
    },
    {
      "time": "2025-11-28",
      "value": 44.655400314331054
    },
    {
      "time": "2025-12-01",
      "value": 44.6670002746582
    },
    {
      "time": "2025-12-02",
      "value": 44.68880027770996
    },
    {
      "time": "2025-12-03",
      "value": 44.72320022583008
    },
    {
      "time": "2025-12-04",
      "value": 44.756200256347654
    },
    {
      "time": "2025-12-05",
      "value": 44.792000198364256
    },
    {
      "time": "2025-12-08",
      "value": 44.825600204467776
    },
    {
      "time": "2025-12-09",
      "value": 44.865600204467775
    },
    {
      "time": "2025-12-10",
      "value": 44.94240020751953
    },
    {
      "time": "2025-12-11",
      "value": 45.02500022888184
    },
    {
      "time": "2025-12-12",
      "value": 45.115600204467775
    },
    {
      "time": "2025-12-15",
      "value": 45.200000228881834
    },
    {
      "time": "2025-12-16",
      "value": 45.287600173950196
    },
    {
      "time": "2025-12-17",
      "value": 45.386600189208984
    },
    {
      "time": "2025-12-18",
      "value": 45.50260017395019
    },
    {
      "time": "2025-12-19",
      "value": 45.619200210571286
    },
    {
      "time": "2025-12-22",
      "value": 45.78420021057129
    },
    {
      "time": "2025-12-23",
      "value": 45.93500022888183
    },
    {
      "time": "2025-12-24",
      "value": 46.07120025634766
    },
    {
      "time": "2025-12-26",
      "value": 46.218200302124025
    },
    {
      "time": "2025-12-29",
      "value": 46.39680030822754
    },
    {
      "time": "2025-12-30",
      "value": 46.536000366210935
    },
    {
      "time": "2025-12-31",
      "value": 46.6512003326416
    },
    {
      "time": "2026-01-02",
      "value": 46.76940032958984
    },
    {
      "time": "2026-01-05",
      "value": 46.907000350952146
    },
    {
      "time": "2026-01-06",
      "value": 47.058400344848636
    },
    {
      "time": "2026-01-07",
      "value": 47.18620040893555
    },
    {
      "time": "2026-01-08",
      "value": 47.31260040283203
    },
    {
      "time": "2026-01-09",
      "value": 47.43840034484863
    },
    {
      "time": "2026-01-12",
      "value": 47.56300033569336
    },
    {
      "time": "2026-01-13",
      "value": 47.67000030517578
    },
    {
      "time": "2026-01-14",
      "value": 47.77400032043457
    },
    {
      "time": "2026-01-15",
      "value": 47.89520027160645
    },
    {
      "time": "2026-01-16",
      "value": 48.020400314331056
    },
    {
      "time": "2026-01-20",
      "value": 48.122000274658205
    },
    {
      "time": "2026-01-21",
      "value": 48.24220031738281
    },
    {
      "time": "2026-01-22",
      "value": 48.35340026855469
    },
    {
      "time": "2026-01-23",
      "value": 48.44240028381348
    },
    {
      "time": "2026-01-26",
      "value": 48.54000022888184
    },
    {
      "time": "2026-01-27",
      "value": 48.645000228881834
    },
    {
      "time": "2026-01-28",
      "value": 48.744600219726564
    },
    {
      "time": "2026-01-29",
      "value": 48.87380020141602
    },
    {
      "time": "2026-01-30",
      "value": 49.023800201416016
    },
    {
      "time": "2026-02-02",
      "value": 49.1902001953125
    },
    {
      "time": "2026-02-03",
      "value": 49.377800140380856
    },
    {
      "time": "2026-02-04",
      "value": 49.59200012207031
    },
    {
      "time": "2026-02-05",
      "value": 49.785200119018555
    },
    {
      "time": "2026-02-06",
      "value": 49.991400146484374
    },
    {
      "time": "2026-02-09",
      "value": 50.160600128173826
    },
    {
      "time": "2026-02-10",
      "value": 50.33780006408691
    },
    {
      "time": "2026-02-11",
      "value": 50.48860008239746
    },
    {
      "time": "2026-02-12",
      "value": 50.59860008239746
    },
    {
      "time": "2026-02-13",
      "value": 50.70700012207031
    },
    {
      "time": "2026-02-17",
      "value": 50.8026001739502
    },
    {
      "time": "2026-02-18",
      "value": 50.90560012817383
    },
    {
      "time": "2026-02-19",
      "value": 50.99060012817383
    },
    {
      "time": "2026-02-20",
      "value": 51.083000106811525
    },
    {
      "time": "2026-02-23",
      "value": 51.12640014648437
    },
    {
      "time": "2026-02-24",
      "value": 51.1284001159668
    },
    {
      "time": "2026-02-25",
      "value": 51.14580009460449
    },
    {
      "time": "2026-02-26",
      "value": 51.178000106811524
    },
    {
      "time": "2026-02-27",
      "value": 51.16940010070801
    },
    {
      "time": "2026-03-02",
      "value": 51.16620010375976
    },
    {
      "time": "2026-03-03",
      "value": 51.1492000579834
    },
    {
      "time": "2026-03-04",
      "value": 51.13260009765625
    },
    {
      "time": "2026-03-05",
      "value": 51.10060005187988
    },
    {
      "time": "2026-03-06",
      "value": 51.0192000579834
    },
    {
      "time": "2026-03-09",
      "value": 50.944400024414065
    },
    {
      "time": "2026-03-10",
      "value": 50.862600021362304
    },
    {
      "time": "2026-03-11",
      "value": 50.76340003967285
    },
    {
      "time": "2026-03-12",
      "value": 50.65040000915528
    },
    {
      "time": "2026-03-13",
      "value": 50.535800018310546
    },
    {
      "time": "2026-03-16",
      "value": 50.44200004577637
    },
    {
      "time": "2026-03-17",
      "value": 50.33900001525879
    },
    {
      "time": "2026-03-18",
      "value": 50.20639999389648
    },
    {
      "time": "2026-03-19",
      "value": 50.06040000915527
    },
    {
      "time": "2026-03-20",
      "value": 49.93199996948242
    },
    {
      "time": "2026-03-23",
      "value": 49.810199966430666
    },
    {
      "time": "2026-03-24",
      "value": 49.704199981689456
    },
    {
      "time": "2026-03-25",
      "value": 49.60919998168945
    },
    {
      "time": "2026-03-26",
      "value": 49.51480003356934
    },
    {
      "time": "2026-03-27",
      "value": 49.40879997253418
    },
    {
      "time": "2026-03-30",
      "value": 49.29599998474121
    },
    {
      "time": "2026-03-31",
      "value": 49.21559997558594
    },
    {
      "time": "2026-04-01",
      "value": 49.16699996948242
    },
    {
      "time": "2026-04-02",
      "value": 49.10979995727539
    },
    {
      "time": "2026-04-06",
      "value": 49.05659996032715
    },
    {
      "time": "2026-04-07",
      "value": 49.02180000305176
    },
    {
      "time": "2026-04-08",
      "value": 49.003800048828126
    },
    {
      "time": "2026-04-09",
      "value": 48.99560005187988
    },
    {
      "time": "2026-04-10",
      "value": 48.98139999389648
    },
    {
      "time": "2026-04-13",
      "value": 48.95519996643066
    },
    {
      "time": "2026-04-14",
      "value": 48.9173999786377
    },
    {
      "time": "2026-04-15",
      "value": 48.85599998474121
    },
    {
      "time": "2026-04-16",
      "value": 48.76400001525879
    },
    {
      "time": "2026-04-17",
      "value": 48.67319999694824
    },
    {
      "time": "2026-04-20",
      "value": 48.587200012207035
    },
    {
      "time": "2026-04-21",
      "value": 48.49239997863769
    },
    {
      "time": "2026-04-22",
      "value": 48.41580001831055
    },
    {
      "time": "2026-04-23",
      "value": 48.3418000793457
    },
    {
      "time": "2026-04-24",
      "value": 48.275600051879884
    },
    {
      "time": "2026-04-27",
      "value": 48.25880004882813
    },
    {
      "time": "2026-04-28",
      "value": 48.24380004882813
    },
    {
      "time": "2026-04-29",
      "value": 48.21280006408691
    },
    {
      "time": "2026-04-30",
      "value": 48.189000091552735
    },
    {
      "time": "2026-05-01",
      "value": 48.172000122070315
    },
    {
      "time": "2026-05-04",
      "value": 48.11520011901855
    },
    {
      "time": "2026-05-05",
      "value": 48.112400131225584
    },
    {
      "time": "2026-05-06",
      "value": 48.135200119018556
    },
    {
      "time": "2026-05-07",
      "value": 48.11860015869141
    },
    {
      "time": "2026-05-08",
      "value": 48.07080017089844
    },
    {
      "time": "2026-05-11",
      "value": 48.04400016784668
    },
    {
      "time": "2026-05-12",
      "value": 48.008800201416015
    },
    {
      "time": "2026-05-13",
      "value": 47.95360023498535
    },
    {
      "time": "2026-05-14",
      "value": 47.914000244140624
    },
    {
      "time": "2026-05-15",
      "value": 47.88360023498535
    },
    {
      "time": "2026-05-18",
      "value": 47.89480018615723
    },
    {
      "time": "2026-05-19",
      "value": 47.8952001953125
    },
    {
      "time": "2026-05-20",
      "value": 47.92220016479492
    },
    {
      "time": "2026-05-21",
      "value": 47.96700012207031
    },
    {
      "time": "2026-05-22",
      "value": 48.04720016479492
    },
    {
      "time": "2026-05-26",
      "value": 48.14420013427734
    },
    {
      "time": "2026-05-27",
      "value": 48.223000106811526
    },
    {
      "time": "2026-05-28",
      "value": 48.287200088500974
    },
    {
      "time": "2026-05-29",
      "value": 48.37440010070801
    },
    {
      "time": "2026-06-01",
      "value": 48.4342000579834
    },
    {
      "time": "2026-06-02",
      "value": 48.51340003967285
    },
    {
      "time": "2026-06-03",
      "value": 48.56459999084473
    },
    {
      "time": "2026-06-04",
      "value": 48.641800003051756
    },
    {
      "time": "2026-06-05",
      "value": 48.71800003051758
    },
    {
      "time": "2026-06-08",
      "value": 48.79520004272461
    },
    {
      "time": "2026-06-09",
      "value": 48.893200073242184
    },
    {
      "time": "2026-06-10",
      "value": 48.99560005187988
    },
    {
      "time": "2026-06-11",
      "value": 49.08980003356933
    },
    {
      "time": "2026-06-12",
      "value": 49.18880004882813
    },
    {
      "time": "2026-06-15",
      "value": 49.21520004272461
    },
    {
      "time": "2026-06-16",
      "value": 49.24500007629395
    },
    {
      "time": "2026-06-17",
      "value": 49.251800003051756
    },
    {
      "time": "2026-06-18",
      "value": 49.2326000213623
    },
    {
      "time": "2026-06-22",
      "value": 49.19819999694824
    },
    {
      "time": "2026-06-23",
      "value": 49.199599990844725
    },
    {
      "time": "2026-06-24",
      "value": 49.19520004272461
    },
    {
      "time": "2026-06-25",
      "value": 49.21800003051758
    },
    {
      "time": "2026-06-26",
      "value": 49.236000061035156
    },
    {
      "time": "2026-06-29",
      "value": 49.259000091552736
    },
    {
      "time": "2026-06-30",
      "value": 49.244000091552735
    },
    {
      "time": "2026-07-01",
      "value": 49.24500007629395
    },
    {
      "time": "2026-07-02",
      "value": 49.243200073242186
    },
    {
      "time": "2026-07-06",
      "value": 49.252600021362305
    },
    {
      "time": "2026-07-07",
      "value": 49.251800003051756
    },
    {
      "time": "2026-07-08",
      "value": 49.23099998474121
    },
    {
      "time": "2026-07-09",
      "value": 49.23379997253418
    },
    {
      "time": "2026-07-10",
      "value": 49.244199905395504
    },
    {
      "time": "2026-07-13",
      "value": 49.270199890136716
    },
    {
      "time": "2026-07-14",
      "value": 49.27919990539551
    },
    {
      "time": "2026-07-15",
      "value": 49.3165998840332
    },
    {
      "time": "2026-07-16",
      "value": 49.391999893188476
    },
    {
      "time": "2026-07-17",
      "value": 49.44299987792969
    },
    {
      "time": "2026-07-20",
      "value": 49.446999893188476
    },
    {
      "time": "2026-07-21",
      "value": 49.479799880981446
    },
    {
      "time": "2026-07-22",
      "value": 49.53219985961914
    },
    {
      "time": "2026-07-23",
      "value": 49.59679985046387
    },
    {
      "time": "2026-07-24",
      "value": 49.67619979858399
    }
  ],
  "analysis": null
}