{
  "ok": true,
  "cached": false,
  "ticker": "VZ",
  "price": 51.33,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Malady Kyle",
      "title": "EVP and Group CEO-VZ Business",
      "is_csuite": 1,
      "value": 54978,
      "avg_price": 49.98,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Malady Kyle",
      "title": "EVP and Group CEO-VZ Business",
      "is_csuite": 1,
      "value": 55550,
      "avg_price": 50.5,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Malady Kyle",
      "title": "EVP and Group CEO-VZ Business",
      "is_csuite": 1,
      "value": 55066,
      "avg_price": 50.06,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Malady Kyle",
      "title": "EVP and Group CEO-VZ Business",
      "is_csuite": 1,
      "value": 53548,
      "avg_price": 48.68,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Rohit Khanna",
      "slug": "rohit-khanna",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Lloyd K. Smucker",
      "slug": "lloyd-k-smucker",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jennifer McClellan",
      "slug": "jennifer-mcclellan",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-07",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Pete Sessions",
      "slug": "pete-sessions",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Verizon Stock Counting On Money That Has Not Arrived Yet?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4b70a646-7cff-3cdb-a657-05657ddb8627/is-verizon-stock-counting-on.html",
      "published": "2026-09-14"
    },
    {
      "title": "Is AT&T Asking You To Fund A Network For AI Traffic?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/e69ceeaf-5ff0-3bac-91d1-ccb2fb46c587/is-at%26t-asking-you-to-fund-a.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 High-Yield Dividend Stocks That Let You Sleep at Night",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ea1d7f3c-4fea-3431-875c-bc1cb5473656/3-high-yield-dividend-stocks.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can AST SpaceMobile's Expanding MNO Base Boost Its Revenue Prospects?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ast-spacemobiles-expanding-mno-boost-135200055.html",
      "published": "2026-09-14"
    },
    {
      "title": "Verizon Leads 6G Momentum with Nine New Forum Members and Successful Real-World ISAC and AI-Native Trials",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/verizon-leads-6g-momentum-nine-130000627.html",
      "published": "2026-09-14"
    },
    {
      "title": "How Much You Need Invested to Cover Your Medicare Premiums With Dividend Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/71e1053f-64ba-3ac1-bdfb-03526069a5af/how-much-you-need-invested-to.html",
      "published": "2026-09-14"
    },
    {
      "title": "Two Telecom Giants, Two Big Dividends. Which One Can Investors Actually Count On?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d99c772b-8bb5-3038-8a48-555fd78c7577/two-telecom-giants%2C-two-big.html",
      "published": "2026-09-13"
    },
    {
      "title": "Which Pays More for Life: A $710,000 Annuity or a $710,000 Dividend Portfolio?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/69ac58de-2710-33c4-bfb3-a5eb9013b03f/which-pays-more-for-life%3A-a.html",
      "published": "2026-09-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 44.04999923706055,
      "high": 44.25,
      "low": 43.77000045776367,
      "close": 43.869998931884766,
      "volume": 15034700
    },
    {
      "time": "2025-09-16",
      "open": 43.869998931884766,
      "high": 43.95000076293945,
      "low": 43.29999923706055,
      "close": 43.7400016784668,
      "volume": 16173600
    },
    {
      "time": "2025-09-17",
      "open": 43.869998931884766,
      "high": 44.40999984741211,
      "low": 43.86000061035156,
      "close": 44.209999084472656,
      "volume": 14414000
    },
    {
      "time": "2025-09-18",
      "open": 43.880001068115234,
      "high": 43.95000076293945,
      "low": 43.58000183105469,
      "close": 43.66999816894531,
      "volume": 16507300
    },
    {
      "time": "2025-09-19",
      "open": 43.790000915527344,
      "high": 43.790000915527344,
      "low": 43.459999084472656,
      "close": 43.47999954223633,
      "volume": 29164200
    },
    {
      "time": "2025-09-22",
      "open": 43.380001068115234,
      "high": 43.52000045776367,
      "low": 42.97999954223633,
      "close": 43.15999984741211,
      "volume": 18507700
    },
    {
      "time": "2025-09-23",
      "open": 43.15999984741211,
      "high": 43.380001068115234,
      "low": 42.959999084472656,
      "close": 43.349998474121094,
      "volume": 16796400
    },
    {
      "time": "2025-09-24",
      "open": 43.20000076293945,
      "high": 43.38999938964844,
      "low": 42.959999084472656,
      "close": 43.18000030517578,
      "volume": 21162400
    },
    {
      "time": "2025-09-25",
      "open": 43.2400016784668,
      "high": 43.77000045776367,
      "low": 43.2400016784668,
      "close": 43.349998474121094,
      "volume": 19012200
    },
    {
      "time": "2025-09-26",
      "open": 43.650001525878906,
      "high": 43.709999084472656,
      "low": 43.45000076293945,
      "close": 43.61000061035156,
      "volume": 12456200
    },
    {
      "time": "2025-09-29",
      "open": 43.599998474121094,
      "high": 43.650001525878906,
      "low": 43.09000015258789,
      "close": 43.25,
      "volume": 15854500
    },
    {
      "time": "2025-09-30",
      "open": 43.2400016784668,
      "high": 43.970001220703125,
      "low": 43.189998626708984,
      "close": 43.95000076293945,
      "volume": 24399100
    },
    {
      "time": "2025-10-01",
      "open": 43.91999816894531,
      "high": 44.09000015258789,
      "low": 43.45000076293945,
      "close": 43.83000183105469,
      "volume": 19921900
    },
    {
      "time": "2025-10-02",
      "open": 43.58000183105469,
      "high": 43.720001220703125,
      "low": 43.220001220703125,
      "close": 43.400001525878906,
      "volume": 21550100
    },
    {
      "time": "2025-10-03",
      "open": 43.439998626708984,
      "high": 43.93000030517578,
      "low": 43.400001525878906,
      "close": 43.66999816894531,
      "volume": 18016000
    },
    {
      "time": "2025-10-06",
      "open": 43.25,
      "high": 43.380001068115234,
      "low": 41.349998474121094,
      "close": 41.439998626708984,
      "volume": 75944200
    },
    {
      "time": "2025-10-07",
      "open": 41.61000061035156,
      "high": 41.86000061035156,
      "low": 41.34000015258789,
      "close": 41.400001525878906,
      "volume": 34001300
    },
    {
      "time": "2025-10-08",
      "open": 41.540000915527344,
      "high": 41.540000915527344,
      "low": 41.060001373291016,
      "close": 41.31999969482422,
      "volume": 35601000
    },
    {
      "time": "2025-10-09",
      "open": 41.349998474121094,
      "high": 41.36000061035156,
      "low": 40.72999954223633,
      "close": 40.83000183105469,
      "volume": 34868200
    },
    {
      "time": "2025-10-10",
      "open": 40.25,
      "high": 40.61000061035156,
      "low": 39.81999969482422,
      "close": 39.849998474121094,
      "volume": 38107700
    },
    {
      "time": "2025-10-13",
      "open": 39.75,
      "high": 40.15999984741211,
      "low": 39.40999984741211,
      "close": 39.75,
      "volume": 26453700
    },
    {
      "time": "2025-10-14",
      "open": 39.79999923706055,
      "high": 40.58000183105469,
      "low": 39.7599983215332,
      "close": 40.54999923706055,
      "volume": 22346100
    },
    {
      "time": "2025-10-15",
      "open": 40.41999816894531,
      "high": 40.560001373291016,
      "low": 40.2400016784668,
      "close": 40.380001068115234,
      "volume": 18233200
    },
    {
      "time": "2025-10-16",
      "open": 40.41999816894531,
      "high": 40.56999969482422,
      "low": 40.18000030517578,
      "close": 40.36000061035156,
      "volume": 16751200
    },
    {
      "time": "2025-10-17",
      "open": 40.5,
      "high": 40.65999984741211,
      "low": 40.209999084472656,
      "close": 40.54999923706055,
      "volume": 20523500
    },
    {
      "time": "2025-10-20",
      "open": 40.70000076293945,
      "high": 40.869998931884766,
      "low": 40.349998474121094,
      "close": 40.79999923706055,
      "volume": 28079200
    },
    {
      "time": "2025-10-21",
      "open": 40.630001068115234,
      "high": 40.779998779296875,
      "low": 40.130001068115234,
      "close": 40.29999923706055,
      "volume": 29881700
    },
    {
      "time": "2025-10-22",
      "open": 39.56999969482422,
      "high": 40.209999084472656,
      "low": 38.91999816894531,
      "close": 39.79999923706055,
      "volume": 31009500
    },
    {
      "time": "2025-10-23",
      "open": 39.790000915527344,
      "high": 39.86000061035156,
      "low": 38.38999938964844,
      "close": 38.400001525878906,
      "volume": 52663600
    },
    {
      "time": "2025-10-24",
      "open": 38.599998474121094,
      "high": 38.91999816894531,
      "low": 38.540000915527344,
      "close": 38.81999969482422,
      "volume": 27485700
    },
    {
      "time": "2025-10-27",
      "open": 38.810001373291016,
      "high": 39.290000915527344,
      "low": 38.77000045776367,
      "close": 39.22999954223633,
      "volume": 27487200
    },
    {
      "time": "2025-10-28",
      "open": 39.150001525878906,
      "high": 39.52000045776367,
      "low": 38.95000076293945,
      "close": 39.31999969482422,
      "volume": 30719200
    },
    {
      "time": "2025-10-29",
      "open": 40.93000030517578,
      "high": 41.31999969482422,
      "low": 39.66999816894531,
      "close": 40.209999084472656,
      "volume": 53730200
    },
    {
      "time": "2025-10-30",
      "open": 40.02000045776367,
      "high": 40.189998626708984,
      "low": 38.77000045776367,
      "close": 38.959999084472656,
      "volume": 47371000
    },
    {
      "time": "2025-10-31",
      "open": 38.97999954223633,
      "high": 39.959999084472656,
      "low": 38.779998779296875,
      "close": 39.7400016784668,
      "volume": 52181800
    },
    {
      "time": "2025-11-03",
      "open": 39.5099983215332,
      "high": 39.61000061035156,
      "low": 38.84000015258789,
      "close": 39.470001220703125,
      "volume": 39851100
    },
    {
      "time": "2025-11-04",
      "open": 39.56999969482422,
      "high": 39.66999816894531,
      "low": 39.16999816894531,
      "close": 39.31999969482422,
      "volume": 33632800
    },
    {
      "time": "2025-11-05",
      "open": 39.33000183105469,
      "high": 39.77000045776367,
      "low": 39.2599983215332,
      "close": 39.689998626708984,
      "volume": 22947100
    },
    {
      "time": "2025-11-06",
      "open": 39.52000045776367,
      "high": 39.88999938964844,
      "low": 39.380001068115234,
      "close": 39.81999969482422,
      "volume": 30949700
    },
    {
      "time": "2025-11-07",
      "open": 39.939998626708984,
      "high": 40.31999969482422,
      "low": 39.65999984741211,
      "close": 40.029998779296875,
      "volume": 28389500
    },
    {
      "time": "2025-11-10",
      "open": 39.900001525878906,
      "high": 40.150001525878906,
      "low": 39.56999969482422,
      "close": 39.849998474121094,
      "volume": 22414400
    },
    {
      "time": "2025-11-11",
      "open": 40.04999923706055,
      "high": 40.779998779296875,
      "low": 40.040000915527344,
      "close": 40.70000076293945,
      "volume": 25360900
    },
    {
      "time": "2025-11-12",
      "open": 40.779998779296875,
      "high": 40.959999084472656,
      "low": 40.7400016784668,
      "close": 40.79999923706055,
      "volume": 17834000
    },
    {
      "time": "2025-11-13",
      "open": 40.84000015258789,
      "high": 41.72999954223633,
      "low": 40.7400016784668,
      "close": 41.11000061035156,
      "volume": 30487400
    },
    {
      "time": "2025-11-14",
      "open": 41.31999969482422,
      "high": 41.41999816894531,
      "low": 40.650001525878906,
      "close": 41.060001373291016,
      "volume": 29368500
    },
    {
      "time": "2025-11-17",
      "open": 41.060001373291016,
      "high": 41.279998779296875,
      "low": 40.880001068115234,
      "close": 41.0099983215332,
      "volume": 21620800
    },
    {
      "time": "2025-11-18",
      "open": 41.029998779296875,
      "high": 41.5,
      "low": 40.9900016784668,
      "close": 41.47999954223633,
      "volume": 24067500
    },
    {
      "time": "2025-11-19",
      "open": 41.5,
      "high": 41.61000061035156,
      "low": 40.939998626708984,
      "close": 41.189998626708984,
      "volume": 21895000
    },
    {
      "time": "2025-11-20",
      "open": 41.150001525878906,
      "high": 41.439998626708984,
      "low": 40.650001525878906,
      "close": 40.7599983215332,
      "volume": 32173600
    },
    {
      "time": "2025-11-21",
      "open": 40.66999816894531,
      "high": 41.61000061035156,
      "low": 40.41999816894531,
      "close": 41.22999954223633,
      "volume": 32037600
    },
    {
      "time": "2025-11-24",
      "open": 41.349998474121094,
      "high": 41.459999084472656,
      "low": 40.150001525878906,
      "close": 40.209999084472656,
      "volume": 44805100
    },
    {
      "time": "2025-11-25",
      "open": 40.59000015258789,
      "high": 40.79999923706055,
      "low": 40.40999984741211,
      "close": 40.59000015258789,
      "volume": 24375300
    },
    {
      "time": "2025-11-26",
      "open": 40.59000015258789,
      "high": 40.970001220703125,
      "low": 40.560001373291016,
      "close": 40.880001068115234,
      "volume": 15186100
    },
    {
      "time": "2025-11-28",
      "open": 40.81999969482422,
      "high": 41.130001068115234,
      "low": 40.709999084472656,
      "close": 41.11000061035156,
      "volume": 9926300
    },
    {
      "time": "2025-12-01",
      "open": 40.959999084472656,
      "high": 41.09000015258789,
      "low": 40.68000030517578,
      "close": 40.7400016784668,
      "volume": 19655900
    },
    {
      "time": "2025-12-02",
      "open": 40.75,
      "high": 40.7599983215332,
      "low": 40.36000061035156,
      "close": 40.61000061035156,
      "volume": 23194100
    },
    {
      "time": "2025-12-03",
      "open": 40.7400016784668,
      "high": 41.31999969482422,
      "low": 40.65999984741211,
      "close": 40.66999816894531,
      "volume": 19910700
    },
    {
      "time": "2025-12-04",
      "open": 40.86000061035156,
      "high": 41.349998474121094,
      "low": 40.66999816894531,
      "close": 41.2599983215332,
      "volume": 28382300
    },
    {
      "time": "2025-12-05",
      "open": 41.2599983215332,
      "high": 42.060001373291016,
      "low": 41.2400016784668,
      "close": 41.689998626708984,
      "volume": 27802700
    },
    {
      "time": "2025-12-08",
      "open": 41.75,
      "high": 41.75,
      "low": 40.91999816894531,
      "close": 41.29999923706055,
      "volume": 22932000
    },
    {
      "time": "2025-12-09",
      "open": 41.22999954223633,
      "high": 41.47999954223633,
      "low": 40.11000061035156,
      "close": 40.13999938964844,
      "volume": 31770600
    },
    {
      "time": "2025-12-10",
      "open": 40.20000076293945,
      "high": 40.2599983215332,
      "low": 39.68000030517578,
      "close": 39.91999816894531,
      "volume": 40053400
    },
    {
      "time": "2025-12-11",
      "open": 40,
      "high": 40.54999923706055,
      "low": 39.970001220703125,
      "close": 40.220001220703125,
      "volume": 21895000
    },
    {
      "time": "2025-12-12",
      "open": 40.220001220703125,
      "high": 40.97999954223633,
      "low": 40.099998474121094,
      "close": 40.88999938964844,
      "volume": 20600000
    },
    {
      "time": "2025-12-15",
      "open": 40.900001525878906,
      "high": 41.310001373291016,
      "low": 40.79999923706055,
      "close": 40.79999923706055,
      "volume": 34725800
    },
    {
      "time": "2025-12-16",
      "open": 40.900001525878906,
      "high": 41,
      "low": 40.650001525878906,
      "close": 40.75,
      "volume": 22709800
    },
    {
      "time": "2025-12-17",
      "open": 40.779998779296875,
      "high": 40.900001525878906,
      "low": 40.470001220703125,
      "close": 40.880001068115234,
      "volume": 22316100
    },
    {
      "time": "2025-12-18",
      "open": 40.779998779296875,
      "high": 40.90999984741211,
      "low": 40.38999938964844,
      "close": 40.40999984741211,
      "volume": 18822600
    },
    {
      "time": "2025-12-19",
      "open": 40.13999938964844,
      "high": 40.2400016784668,
      "low": 39.810001373291016,
      "close": 39.81999969482422,
      "volume": 53345100
    },
    {
      "time": "2025-12-22",
      "open": 39.720001220703125,
      "high": 40.060001373291016,
      "low": 39.65999984741211,
      "close": 39.97999954223633,
      "volume": 21111600
    },
    {
      "time": "2025-12-23",
      "open": 40,
      "high": 40.20000076293945,
      "low": 39.869998931884766,
      "close": 39.91999816894531,
      "volume": 19761800
    },
    {
      "time": "2025-12-24",
      "open": 39.93000030517578,
      "high": 40.34000015258789,
      "low": 39.88999938964844,
      "close": 40.31999969482422,
      "volume": 7949500
    },
    {
      "time": "2025-12-26",
      "open": 40.27000045776367,
      "high": 40.540000915527344,
      "low": 40.27000045776367,
      "close": 40.47999954223633,
      "volume": 11875400
    },
    {
      "time": "2025-12-29",
      "open": 40.5099983215332,
      "high": 40.70000076293945,
      "low": 40.380001068115234,
      "close": 40.47999954223633,
      "volume": 16846700
    },
    {
      "time": "2025-12-30",
      "open": 40.47999954223633,
      "high": 40.77000045776367,
      "low": 40.41999816894531,
      "close": 40.70000076293945,
      "volume": 15581300
    },
    {
      "time": "2025-12-31",
      "open": 40.709999084472656,
      "high": 40.959999084472656,
      "low": 40.66999816894531,
      "close": 40.72999954223633,
      "volume": 17454800
    },
    {
      "time": "2026-01-02",
      "open": 40.77000045776367,
      "high": 40.900001525878906,
      "low": 40.29999923706055,
      "close": 40.52000045776367,
      "volume": 30856800
    },
    {
      "time": "2026-01-05",
      "open": 40.43000030517578,
      "high": 40.52000045776367,
      "low": 39.83000183105469,
      "close": 40.22999954223633,
      "volume": 43091700
    },
    {
      "time": "2026-01-06",
      "open": 40.34000015258789,
      "high": 40.459999084472656,
      "low": 39.9900016784668,
      "close": 40.29999923706055,
      "volume": 32758400
    },
    {
      "time": "2026-01-07",
      "open": 40.54999923706055,
      "high": 40.79999923706055,
      "low": 39.9900016784668,
      "close": 40.130001068115234,
      "volume": 26834100
    },
    {
      "time": "2026-01-08",
      "open": 40.16999816894531,
      "high": 40.72999954223633,
      "low": 40.060001373291016,
      "close": 40.56999969482422,
      "volume": 28103000
    },
    {
      "time": "2026-01-09",
      "open": 40.56999969482422,
      "high": 40.7599983215332,
      "low": 40.290000915527344,
      "close": 40.459999084472656,
      "volume": 32108600
    },
    {
      "time": "2026-01-12",
      "open": 39.81999969482422,
      "high": 40.060001373291016,
      "low": 39.5099983215332,
      "close": 39.84000015258789,
      "volume": 31259300
    },
    {
      "time": "2026-01-13",
      "open": 39.84000015258789,
      "high": 39.91999816894531,
      "low": 38.79999923706055,
      "close": 39.0099983215332,
      "volume": 37255500
    },
    {
      "time": "2026-01-14",
      "open": 39.119998931884766,
      "high": 39.849998474121094,
      "low": 39.099998474121094,
      "close": 39.83000183105469,
      "volume": 25714700
    },
    {
      "time": "2026-01-15",
      "open": 39.83000183105469,
      "high": 39.86000061035156,
      "low": 39.2400016784668,
      "close": 39.36000061035156,
      "volume": 26483000
    },
    {
      "time": "2026-01-16",
      "open": 39.099998474121094,
      "high": 39.349998474121094,
      "low": 38.900001525878906,
      "close": 38.90999984741211,
      "volume": 38980200
    },
    {
      "time": "2026-01-20",
      "open": 38.88999938964844,
      "high": 39.220001220703125,
      "low": 38.68000030517578,
      "close": 39.08000183105469,
      "volume": 30650900
    },
    {
      "time": "2026-01-21",
      "open": 39.099998474121094,
      "high": 39.31999969482422,
      "low": 38.959999084472656,
      "close": 39.2400016784668,
      "volume": 21158800
    },
    {
      "time": "2026-01-22",
      "open": 39.31999969482422,
      "high": 39.689998626708984,
      "low": 39.25,
      "close": 39.47999954223633,
      "volume": 18880500
    },
    {
      "time": "2026-01-23",
      "open": 39.45000076293945,
      "high": 39.560001373291016,
      "low": 39.060001373291016,
      "close": 39.52000045776367,
      "volume": 21849400
    },
    {
      "time": "2026-01-26",
      "open": 39.68000030517578,
      "high": 39.79999923706055,
      "low": 39.529998779296875,
      "close": 39.619998931884766,
      "volume": 21081800
    },
    {
      "time": "2026-01-27",
      "open": 39.65999984741211,
      "high": 39.68000030517578,
      "low": 39.189998626708984,
      "close": 39.31999969482422,
      "volume": 26108800
    },
    {
      "time": "2026-01-28",
      "open": 39.40999984741211,
      "high": 39.86000061035156,
      "low": 39.36000061035156,
      "close": 39.40999984741211,
      "volume": 24412500
    },
    {
      "time": "2026-01-29",
      "open": 39.58000183105469,
      "high": 40.29999923706055,
      "low": 39.47999954223633,
      "close": 39.810001373291016,
      "volume": 44347500
    },
    {
      "time": "2026-01-30",
      "open": 42.0099983215332,
      "high": 44.630001068115234,
      "low": 41.380001068115234,
      "close": 44.52000045776367,
      "volume": 123584700
    },
    {
      "time": "2026-02-02",
      "open": 44.58000183105469,
      "high": 45.47999954223633,
      "low": 43.880001068115234,
      "close": 44.61000061035156,
      "volume": 64539400
    },
    {
      "time": "2026-02-03",
      "open": 44.63999938964844,
      "high": 46.7599983215332,
      "low": 44.5,
      "close": 46.25,
      "volume": 60299100
    },
    {
      "time": "2026-02-04",
      "open": 46.779998779296875,
      "high": 47.54999923706055,
      "low": 46.16999816894531,
      "close": 47.0099983215332,
      "volume": 46213100
    },
    {
      "time": "2026-02-05",
      "open": 47.209999084472656,
      "high": 47.58000183105469,
      "low": 46.650001525878906,
      "close": 47.099998474121094,
      "volume": 42866500
    },
    {
      "time": "2026-02-06",
      "open": 46.970001220703125,
      "high": 47.25,
      "low": 46.060001373291016,
      "close": 46.310001373291016,
      "volume": 36094600
    },
    {
      "time": "2026-02-09",
      "open": 46.15999984741211,
      "high": 47.06999969482422,
      "low": 45.81999969482422,
      "close": 47.02000045776367,
      "volume": 26954800
    },
    {
      "time": "2026-02-10",
      "open": 47.02000045776367,
      "high": 47.790000915527344,
      "low": 46.77000045776367,
      "close": 47.38999938964844,
      "volume": 32147000
    },
    {
      "time": "2026-02-11",
      "open": 47.18000030517578,
      "high": 49.13999938964844,
      "low": 47.16999816894531,
      "close": 48.970001220703125,
      "volume": 48933100
    },
    {
      "time": "2026-02-12",
      "open": 48.900001525878906,
      "high": 50.2400016784668,
      "low": 48.900001525878906,
      "close": 49.459999084472656,
      "volume": 56131100
    },
    {
      "time": "2026-02-13",
      "open": 49.15999984741211,
      "high": 49.43000030517578,
      "low": 48.630001068115234,
      "close": 49.0099983215332,
      "volume": 31998500
    },
    {
      "time": "2026-02-17",
      "open": 49.29999923706055,
      "high": 49.5,
      "low": 48.779998779296875,
      "close": 48.93000030517578,
      "volume": 24327500
    },
    {
      "time": "2026-02-18",
      "open": 48.63999938964844,
      "high": 48.95000076293945,
      "low": 47.83000183105469,
      "close": 48.04999923706055,
      "volume": 29318100
    },
    {
      "time": "2026-02-19",
      "open": 48.88999938964844,
      "high": 49.150001525878906,
      "low": 48.4900016784668,
      "close": 48.63999938964844,
      "volume": 26530600
    },
    {
      "time": "2026-02-20",
      "open": 49.029998779296875,
      "high": 49.34000015258789,
      "low": 48.529998779296875,
      "close": 49.25,
      "volume": 25456700
    },
    {
      "time": "2026-02-23",
      "open": 49.349998474121094,
      "high": 50.47999954223633,
      "low": 49.25,
      "close": 49.68000030517578,
      "volume": 30113000
    },
    {
      "time": "2026-02-24",
      "open": 49.779998779296875,
      "high": 50.08000183105469,
      "low": 49.38999938964844,
      "close": 49.86000061035156,
      "volume": 23816700
    },
    {
      "time": "2026-02-25",
      "open": 49.650001525878906,
      "high": 49.849998474121094,
      "low": 49.16999816894531,
      "close": 49.22999954223633,
      "volume": 21693000
    },
    {
      "time": "2026-02-26",
      "open": 49.2599983215332,
      "high": 49.4900016784668,
      "low": 48.869998931884766,
      "close": 48.88999938964844,
      "volume": 23662600
    },
    {
      "time": "2026-02-27",
      "open": 49.36000061035156,
      "high": 50.150001525878906,
      "low": 49.22999954223633,
      "close": 50.13999938964844,
      "volume": 34693500
    },
    {
      "time": "2026-03-02",
      "open": 49.97999954223633,
      "high": 50.2599983215332,
      "low": 49.630001068115234,
      "close": 49.97999954223633,
      "volume": 23725700
    },
    {
      "time": "2026-03-03",
      "open": 49.72999954223633,
      "high": 51.099998474121094,
      "low": 49.369998931884766,
      "close": 50.869998931884766,
      "volume": 31586900
    },
    {
      "time": "2026-03-04",
      "open": 50.40999984741211,
      "high": 51.40999984741211,
      "low": 50.150001525878906,
      "close": 51.20000076293945,
      "volume": 22816000
    },
    {
      "time": "2026-03-05",
      "open": 50.970001220703125,
      "high": 51.31999969482422,
      "low": 50.34000015258789,
      "close": 51.18000030517578,
      "volume": 27534300
    },
    {
      "time": "2026-03-06",
      "open": 51.09000015258789,
      "high": 51.25,
      "low": 50.40999984741211,
      "close": 51.119998931884766,
      "volume": 23562600
    },
    {
      "time": "2026-03-09",
      "open": 51,
      "high": 51.099998474121094,
      "low": 50.36000061035156,
      "close": 50.45000076293945,
      "volume": 29057400
    },
    {
      "time": "2026-03-10",
      "open": 50.310001373291016,
      "high": 50.81999969482422,
      "low": 50.02000045776367,
      "close": 50.709999084472656,
      "volume": 20031300
    },
    {
      "time": "2026-03-11",
      "open": 50.880001068115234,
      "high": 50.880001068115234,
      "low": 50.060001373291016,
      "close": 50.68000030517578,
      "volume": 21554200
    },
    {
      "time": "2026-03-12",
      "open": 50.45000076293945,
      "high": 50.95000076293945,
      "low": 49.810001373291016,
      "close": 50.630001068115234,
      "volume": 26296100
    },
    {
      "time": "2026-03-13",
      "open": 50.95000076293945,
      "high": 51.66999816894531,
      "low": 50.95000076293945,
      "close": 51.380001068115234,
      "volume": 21780900
    },
    {
      "time": "2026-03-16",
      "open": 51.36000061035156,
      "high": 51.459999084472656,
      "low": 50.75,
      "close": 50.970001220703125,
      "volume": 20017500
    },
    {
      "time": "2026-03-17",
      "open": 51.29999923706055,
      "high": 51.29999923706055,
      "low": 50.36000061035156,
      "close": 50.52000045776367,
      "volume": 23765200
    },
    {
      "time": "2026-03-18",
      "open": 50.369998931884766,
      "high": 50.47999954223633,
      "low": 49.380001068115234,
      "close": 49.59000015258789,
      "volume": 32972500
    },
    {
      "time": "2026-03-19",
      "open": 49.59000015258789,
      "high": 50.290000915527344,
      "low": 48.90999984741211,
      "close": 49.47999954223633,
      "volume": 31234700
    },
    {
      "time": "2026-03-20",
      "open": 49.7400016784668,
      "high": 50.459999084472656,
      "low": 49.4900016784668,
      "close": 49.97999954223633,
      "volume": 67321800
    },
    {
      "time": "2026-03-23",
      "open": 50.040000915527344,
      "high": 50.75,
      "low": 49.619998931884766,
      "close": 50.58000183105469,
      "volume": 26390300
    },
    {
      "time": "2026-03-24",
      "open": 50.54999923706055,
      "high": 51.68000030517578,
      "low": 50.47999954223633,
      "close": 50.90999984741211,
      "volume": 20264600
    },
    {
      "time": "2026-03-25",
      "open": 50.650001525878906,
      "high": 50.83000183105469,
      "low": 50.290000915527344,
      "close": 50.369998931884766,
      "volume": 21920200
    },
    {
      "time": "2026-03-26",
      "open": 50.56999969482422,
      "high": 51.25,
      "low": 50.43000030517578,
      "close": 50.7400016784668,
      "volume": 24423300
    },
    {
      "time": "2026-03-27",
      "open": 51,
      "high": 51.45000076293945,
      "low": 50.279998779296875,
      "close": 50.310001373291016,
      "volume": 26273400
    },
    {
      "time": "2026-03-30",
      "open": 50.869998931884766,
      "high": 50.91999816894531,
      "low": 50.150001525878906,
      "close": 50.29999923706055,
      "volume": 23797600
    },
    {
      "time": "2026-03-31",
      "open": 50.54999923706055,
      "high": 50.54999923706055,
      "low": 49.7400016784668,
      "close": 50.20000076293945,
      "volume": 30514900
    },
    {
      "time": "2026-04-01",
      "open": 50.06999969482422,
      "high": 50.16999816894531,
      "low": 49.16999816894531,
      "close": 49.38999938964844,
      "volume": 28398900
    },
    {
      "time": "2026-04-02",
      "open": 49.810001373291016,
      "high": 49.900001525878906,
      "low": 49.279998779296875,
      "close": 49.400001525878906,
      "volume": 22737800
    },
    {
      "time": "2026-04-06",
      "open": 49.400001525878906,
      "high": 49.72999954223633,
      "low": 49.029998779296875,
      "close": 49.150001525878906,
      "volume": 17542700
    },
    {
      "time": "2026-04-07",
      "open": 49.099998474121094,
      "high": 49.22999954223633,
      "low": 48.529998779296875,
      "close": 48.619998931884766,
      "volume": 21945900
    },
    {
      "time": "2026-04-08",
      "open": 47.880001068115234,
      "high": 48.15999984741211,
      "low": 47.119998931884766,
      "close": 48.040000915527344,
      "volume": 34143200
    },
    {
      "time": "2026-04-09",
      "open": 47.810001373291016,
      "high": 48.16999816894531,
      "low": 47.2599983215332,
      "close": 47.779998779296875,
      "volume": 29376900
    },
    {
      "time": "2026-04-10",
      "open": 47.09000015258789,
      "high": 47.099998474121094,
      "low": 45.95000076293945,
      "close": 46.040000915527344,
      "volume": 25248600
    },
    {
      "time": "2026-04-13",
      "open": 46.09000015258789,
      "high": 46.09000015258789,
      "low": 45.040000915527344,
      "close": 45.41999816894531,
      "volume": 32920900
    },
    {
      "time": "2026-04-14",
      "open": 44.77000045776367,
      "high": 45.47999954223633,
      "low": 44.27000045776367,
      "close": 45.47999954223633,
      "volume": 31187400
    },
    {
      "time": "2026-04-15",
      "open": 45.33000183105469,
      "high": 45.38999938964844,
      "low": 44.93000030517578,
      "close": 45.029998779296875,
      "volume": 26230300
    },
    {
      "time": "2026-04-16",
      "open": 45.22999954223633,
      "high": 46.86000061035156,
      "low": 45.040000915527344,
      "close": 46.779998779296875,
      "volume": 26004100
    },
    {
      "time": "2026-04-17",
      "open": 46.11000061035156,
      "high": 46.88999938964844,
      "low": 46.08000183105469,
      "close": 46.54999923706055,
      "volume": 20004700
    },
    {
      "time": "2026-04-20",
      "open": 46.59000015258789,
      "high": 46.970001220703125,
      "low": 46.2599983215332,
      "close": 46.439998626708984,
      "volume": 16608100
    },
    {
      "time": "2026-04-21",
      "open": 46.52000045776367,
      "high": 47.02000045776367,
      "low": 46.130001068115234,
      "close": 46.27000045776367,
      "volume": 28978400
    },
    {
      "time": "2026-04-22",
      "open": 45.880001068115234,
      "high": 46.150001525878906,
      "low": 45.16999816894531,
      "close": 45.97999954223633,
      "volume": 22129500
    },
    {
      "time": "2026-04-23",
      "open": 46.47999954223633,
      "high": 47.52000045776367,
      "low": 46.29999923706055,
      "close": 47.220001220703125,
      "volume": 22750200
    },
    {
      "time": "2026-04-24",
      "open": 47.060001373291016,
      "high": 47.34000015258789,
      "low": 46.380001068115234,
      "close": 46.380001068115234,
      "volume": 26602300
    },
    {
      "time": "2026-04-27",
      "open": 47.43000030517578,
      "high": 48.650001525878906,
      "low": 46.7400016784668,
      "close": 47.099998474121094,
      "volume": 37920100
    },
    {
      "time": "2026-04-28",
      "open": 47.9900016784668,
      "high": 48.18000030517578,
      "low": 46.599998474121094,
      "close": 47.2400016784668,
      "volume": 28369800
    },
    {
      "time": "2026-04-29",
      "open": 47.18000030517578,
      "high": 47.529998779296875,
      "low": 46.2599983215332,
      "close": 46.61000061035156,
      "volume": 24195700
    },
    {
      "time": "2026-04-30",
      "open": 46.86000061035156,
      "high": 48.04999923706055,
      "low": 46.83000183105469,
      "close": 48.029998779296875,
      "volume": 34708800
    },
    {
      "time": "2026-05-01",
      "open": 48.290000915527344,
      "high": 48.4900016784668,
      "low": 47.810001373291016,
      "close": 48.11000061035156,
      "volume": 24123000
    },
    {
      "time": "2026-05-04",
      "open": 47.81999969482422,
      "high": 47.880001068115234,
      "low": 47.33000183105469,
      "close": 47.56999969482422,
      "volume": 18080100
    },
    {
      "time": "2026-05-05",
      "open": 47.540000915527344,
      "high": 47.790000915527344,
      "low": 47.20000076293945,
      "close": 47.34000015258789,
      "volume": 15148100
    },
    {
      "time": "2026-05-06",
      "open": 47.16999816894531,
      "high": 47.61000061035156,
      "low": 46.90999984741211,
      "close": 47.439998626708984,
      "volume": 19336400
    },
    {
      "time": "2026-05-07",
      "open": 47.22999954223633,
      "high": 47.650001525878906,
      "low": 47.060001373291016,
      "close": 47.09000015258789,
      "volume": 18839600
    },
    {
      "time": "2026-05-08",
      "open": 47.209999084472656,
      "high": 47.459999084472656,
      "low": 46.95000076293945,
      "close": 47.220001220703125,
      "volume": 16349800
    },
    {
      "time": "2026-05-11",
      "open": 47.5,
      "high": 47.9900016784668,
      "low": 46.970001220703125,
      "close": 47.22999954223633,
      "volume": 18560100
    },
    {
      "time": "2026-05-12",
      "open": 47.70000076293945,
      "high": 48.18000030517578,
      "low": 47.27000045776367,
      "close": 47.93000030517578,
      "volume": 18131900
    },
    {
      "time": "2026-05-13",
      "open": 47.88999938964844,
      "high": 48.279998779296875,
      "low": 47.16999816894531,
      "close": 47.209999084472656,
      "volume": 21212800
    },
    {
      "time": "2026-05-14",
      "open": 47.459999084472656,
      "high": 47.5,
      "low": 46.90999984741211,
      "close": 47.060001373291016,
      "volume": 16585100
    },
    {
      "time": "2026-05-15",
      "open": 47.47999954223633,
      "high": 47.4900016784668,
      "low": 46.34000015258789,
      "close": 46.369998931884766,
      "volume": 23356600
    },
    {
      "time": "2026-05-18",
      "open": 46.599998474121094,
      "high": 47.02000045776367,
      "low": 45.810001373291016,
      "close": 46.7599983215332,
      "volume": 25427400
    },
    {
      "time": "2026-05-19",
      "open": 46.810001373291016,
      "high": 47.790000915527344,
      "low": 46.790000915527344,
      "close": 47.7400016784668,
      "volume": 24593800
    },
    {
      "time": "2026-05-20",
      "open": 47.72999954223633,
      "high": 48.09000015258789,
      "low": 47.4900016784668,
      "close": 47.81999969482422,
      "volume": 16714600
    },
    {
      "time": "2026-05-21",
      "open": 47.61000061035156,
      "high": 48.279998779296875,
      "low": 47.380001068115234,
      "close": 48.27000045776367,
      "volume": 15841900
    },
    {
      "time": "2026-05-22",
      "open": 48.5,
      "high": 48.52000045776367,
      "low": 48.04999923706055,
      "close": 48.349998474121094,
      "volume": 14717700
    },
    {
      "time": "2026-05-26",
      "open": 48.290000915527344,
      "high": 48.689998626708984,
      "low": 47.86000061035156,
      "close": 48.4900016784668,
      "volume": 23013700
    },
    {
      "time": "2026-05-27",
      "open": 48.43000030517578,
      "high": 48.959999084472656,
      "low": 48.119998931884766,
      "close": 48.2400016784668,
      "volume": 15109800
    },
    {
      "time": "2026-05-28",
      "open": 48.47999954223633,
      "high": 48.4900016784668,
      "low": 47.77000045776367,
      "close": 48.0099983215332,
      "volume": 20714100
    },
    {
      "time": "2026-05-29",
      "open": 48.060001373291016,
      "high": 48.15999984741211,
      "low": 47.34000015258789,
      "close": 47.810001373291016,
      "volume": 40404700
    },
    {
      "time": "2026-06-01",
      "open": 47.5,
      "high": 48.040000915527344,
      "low": 47.470001220703125,
      "close": 47.72999954223633,
      "volume": 14647700
    },
    {
      "time": "2026-06-02",
      "open": 47.779998779296875,
      "high": 48.13999938964844,
      "low": 47.27000045776367,
      "close": 47.869998931884766,
      "volume": 14902900
    },
    {
      "time": "2026-06-03",
      "open": 47.45000076293945,
      "high": 47.54999923706055,
      "low": 46.13999938964844,
      "close": 46.650001525878906,
      "volume": 27861900
    },
    {
      "time": "2026-06-04",
      "open": 47.13999938964844,
      "high": 47.34000015258789,
      "low": 44.29999923706055,
      "close": 44.869998931884766,
      "volume": 33072500
    },
    {
      "time": "2026-06-05",
      "open": 45.2400016784668,
      "high": 46.11000061035156,
      "low": 45,
      "close": 45.369998931884766,
      "volume": 23121400
    },
    {
      "time": "2026-06-08",
      "open": 45.29999923706055,
      "high": 45.83000183105469,
      "low": 45.099998474121094,
      "close": 45.439998626708984,
      "volume": 18994700
    },
    {
      "time": "2026-06-09",
      "open": 45.290000915527344,
      "high": 46.09000015258789,
      "low": 44.790000915527344,
      "close": 45.779998779296875,
      "volume": 24758100
    },
    {
      "time": "2026-06-10",
      "open": 46.459999084472656,
      "high": 47.029998779296875,
      "low": 45.95000076293945,
      "close": 46.95000076293945,
      "volume": 25239500
    },
    {
      "time": "2026-06-11",
      "open": 47.349998474121094,
      "high": 48.060001373291016,
      "low": 46.900001525878906,
      "close": 46.939998626708984,
      "volume": 26889400
    },
    {
      "time": "2026-06-12",
      "open": 47.40999984741211,
      "high": 48.209999084472656,
      "low": 47,
      "close": 48.11000061035156,
      "volume": 21956900
    },
    {
      "time": "2026-06-15",
      "open": 47.31999969482422,
      "high": 47.75,
      "low": 47.02000045776367,
      "close": 47.06999969482422,
      "volume": 24208500
    },
    {
      "time": "2026-06-16",
      "open": 47.099998474121094,
      "high": 47.400001525878906,
      "low": 46.310001373291016,
      "close": 46.72999954223633,
      "volume": 20698400
    },
    {
      "time": "2026-06-17",
      "open": 46.5099983215332,
      "high": 46.61000061035156,
      "low": 45.22999954223633,
      "close": 45.84000015258789,
      "volume": 33481500
    },
    {
      "time": "2026-06-18",
      "open": 45.790000915527344,
      "high": 46.060001373291016,
      "low": 45.36000061035156,
      "close": 45.369998931884766,
      "volume": 66305300
    },
    {
      "time": "2026-06-22",
      "open": 45.369998931884766,
      "high": 45.88999938964844,
      "low": 45.150001525878906,
      "close": 45.36000061035156,
      "volume": 19293000
    },
    {
      "time": "2026-06-23",
      "open": 45.709999084472656,
      "high": 46.849998474121094,
      "low": 45.400001525878906,
      "close": 46.72999954223633,
      "volume": 23019100
    },
    {
      "time": "2026-06-24",
      "open": 46.459999084472656,
      "high": 46.79999923706055,
      "low": 45.43000030517578,
      "close": 45.68000030517578,
      "volume": 25280100
    },
    {
      "time": "2026-06-25",
      "open": 45.540000915527344,
      "high": 46.2599983215332,
      "low": 45.33000183105469,
      "close": 46.06999969482422,
      "volume": 17584000
    },
    {
      "time": "2026-06-26",
      "open": 46.20000076293945,
      "high": 46.59000015258789,
      "low": 46,
      "close": 46.540000915527344,
      "volume": 38132700
    },
    {
      "time": "2026-06-29",
      "open": 45.56999969482422,
      "high": 45.849998474121094,
      "low": 42.779998779296875,
      "close": 44.099998474121094,
      "volume": 55387600
    },
    {
      "time": "2026-06-30",
      "open": 44.220001220703125,
      "high": 44.36000061035156,
      "low": 42,
      "close": 42.34000015258789,
      "volume": 60542600
    },
    {
      "time": "2026-07-01",
      "open": 42.38999938964844,
      "high": 42.79999923706055,
      "low": 41.4900016784668,
      "close": 41.9900016784668,
      "volume": 57139600
    },
    {
      "time": "2026-07-02",
      "open": 42.2400016784668,
      "high": 43.08000183105469,
      "low": 40.7599983215332,
      "close": 42.560001373291016,
      "volume": 59019100
    },
    {
      "time": "2026-07-06",
      "open": 42.900001525878906,
      "high": 43.15999984741211,
      "low": 41.630001068115234,
      "close": 42.06999969482422,
      "volume": 55342900
    },
    {
      "time": "2026-07-07",
      "open": 42.70000076293945,
      "high": 43.5,
      "low": 42.41999816894531,
      "close": 42.59000015258789,
      "volume": 34682400
    },
    {
      "time": "2026-07-08",
      "open": 42.47999954223633,
      "high": 43.2400016784668,
      "low": 42.25,
      "close": 42.45000076293945,
      "volume": 23082100
    },
    {
      "time": "2026-07-09",
      "open": 42.20000076293945,
      "high": 42.34000015258789,
      "low": 41.65999984741211,
      "close": 42.2400016784668,
      "volume": 28215800
    },
    {
      "time": "2026-07-10",
      "open": 41.61000061035156,
      "high": 42.439998626708984,
      "low": 41.34000015258789,
      "close": 42.119998931884766,
      "volume": 27705400
    },
    {
      "time": "2026-07-13",
      "open": 42.65999984741211,
      "high": 42.849998474121094,
      "low": 42.349998474121094,
      "close": 42.68000030517578,
      "volume": 24782000
    },
    {
      "time": "2026-07-14",
      "open": 42.63999938964844,
      "high": 42.810001373291016,
      "low": 42.209999084472656,
      "close": 42.470001220703125,
      "volume": 17515400
    },
    {
      "time": "2026-07-15",
      "open": 42.27000045776367,
      "high": 43.34000015258789,
      "low": 42.209999084472656,
      "close": 42.83000183105469,
      "volume": 23029200
    },
    {
      "time": "2026-07-16",
      "open": 43,
      "high": 44.220001220703125,
      "low": 42.88999938964844,
      "close": 43.880001068115234,
      "volume": 25260300
    },
    {
      "time": "2026-07-17",
      "open": 44.63999938964844,
      "high": 45.02000045776367,
      "low": 43.27000045776367,
      "close": 43.59000015258789,
      "volume": 31014400
    },
    {
      "time": "2026-07-20",
      "open": 43.279998779296875,
      "high": 43.65999984741211,
      "low": 43.13999938964844,
      "close": 43.5,
      "volume": 21344400
    },
    {
      "time": "2026-07-21",
      "open": 43.25,
      "high": 43.869998931884766,
      "low": 42.88999938964844,
      "close": 43.779998779296875,
      "volume": 20340100
    },
    {
      "time": "2026-07-22",
      "open": 45.040000915527344,
      "high": 45.119998931884766,
      "low": 44.15999984741211,
      "close": 44.290000915527344,
      "volume": 23734300
    },
    {
      "time": "2026-07-23",
      "open": 44.15999984741211,
      "high": 44.58000183105469,
      "low": 43.779998779296875,
      "close": 43.81999969482422,
      "volume": 28013500
    },
    {
      "time": "2026-07-24",
      "open": 44.08000183105469,
      "high": 46.439998626708984,
      "low": 43.72999954223633,
      "close": 46.380001068115234,
      "volume": 40755200
    },
    {
      "time": "2026-07-27",
      "open": 46.380001068115234,
      "high": 47.560001373291016,
      "low": 46.31999969482422,
      "close": 47.31999969482422,
      "volume": 30409500
    },
    {
      "time": "2026-07-28",
      "open": 47.849998474121094,
      "high": 49.0099983215332,
      "low": 47.79999923706055,
      "close": 48.189998626708984,
      "volume": 29692600
    },
    {
      "time": "2026-07-29",
      "open": 48.47999954223633,
      "high": 48.540000915527344,
      "low": 45.70000076293945,
      "close": 47.220001220703125,
      "volume": 41396200
    },
    {
      "time": "2026-07-30",
      "open": 46.400001525878906,
      "high": 47.09000015258789,
      "low": 45.72999954223633,
      "close": 46.11000061035156,
      "volume": 20937900
    },
    {
      "time": "2026-07-31",
      "open": 45.900001525878906,
      "high": 46.90999984741211,
      "low": 45.470001220703125,
      "close": 46.810001373291016,
      "volume": 28291300
    },
    {
      "time": "2026-08-03",
      "open": 47.31999969482422,
      "high": 47.810001373291016,
      "low": 47.150001525878906,
      "close": 47.36000061035156,
      "volume": 23007900
    },
    {
      "time": "2026-08-04",
      "open": 47,
      "high": 47.08000183105469,
      "low": 46.060001373291016,
      "close": 46.880001068115234,
      "volume": 23748600
    },
    {
      "time": "2026-08-05",
      "open": 46,
      "high": 46.90999984741211,
      "low": 45.09000015258789,
      "close": 46.470001220703125,
      "volume": 39580600
    },
    {
      "time": "2026-08-06",
      "open": 47.20000076293945,
      "high": 47.47999954223633,
      "low": 46.58000183105469,
      "close": 46.9900016784668,
      "volume": 24297000
    },
    {
      "time": "2026-08-07",
      "open": 46.34000015258789,
      "high": 47.060001373291016,
      "low": 46.09000015258789,
      "close": 47.060001373291016,
      "volume": 20545000
    },
    {
      "time": "2026-08-10",
      "open": 46.7400016784668,
      "high": 47.119998931884766,
      "low": 46.099998474121094,
      "close": 47.029998779296875,
      "volume": 15462500
    },
    {
      "time": "2026-08-11",
      "open": 46.900001525878906,
      "high": 47.45000076293945,
      "low": 46.79999923706055,
      "close": 47.27000045776367,
      "volume": 13314600
    },
    {
      "time": "2026-08-12",
      "open": 46.88999938964844,
      "high": 47.08000183105469,
      "low": 46.61000061035156,
      "close": 46.97999954223633,
      "volume": 12120500
    },
    {
      "time": "2026-08-13",
      "open": 47.029998779296875,
      "high": 48.2400016784668,
      "low": 47,
      "close": 48.220001220703125,
      "volume": 17937300
    },
    {
      "time": "2026-08-14",
      "open": 48.459999084472656,
      "high": 48.61000061035156,
      "low": 48.189998626708984,
      "close": 48.47999954223633,
      "volume": 15062300
    },
    {
      "time": "2026-08-17",
      "open": 48.2400016784668,
      "high": 48.68000030517578,
      "low": 48,
      "close": 48.060001373291016,
      "volume": 14466200
    },
    {
      "time": "2026-08-18",
      "open": 48.56999969482422,
      "high": 49.0099983215332,
      "low": 48.40999984741211,
      "close": 48.540000915527344,
      "volume": 14376300
    },
    {
      "time": "2026-08-19",
      "open": 48.599998474121094,
      "high": 49.599998474121094,
      "low": 48.59000015258789,
      "close": 49.36000061035156,
      "volume": 17796000
    },
    {
      "time": "2026-08-20",
      "open": 49.279998779296875,
      "high": 49.59000015258789,
      "low": 49.13999938964844,
      "close": 49.189998626708984,
      "volume": 12546300
    },
    {
      "time": "2026-08-21",
      "open": 49.369998931884766,
      "high": 49.720001220703125,
      "low": 49.16999816894531,
      "close": 49.45000076293945,
      "volume": 15078100
    },
    {
      "time": "2026-08-24",
      "open": 49.4900016784668,
      "high": 50.279998779296875,
      "low": 49.36000061035156,
      "close": 50.150001525878906,
      "volume": 19498700
    },
    {
      "time": "2026-08-25",
      "open": 50,
      "high": 50.33000183105469,
      "low": 49.790000915527344,
      "close": 50.25,
      "volume": 21337600
    },
    {
      "time": "2026-08-26",
      "open": 50.310001373291016,
      "high": 50.779998779296875,
      "low": 50.08000183105469,
      "close": 50.189998626708984,
      "volume": 20720800
    },
    {
      "time": "2026-08-27",
      "open": 49.560001373291016,
      "high": 49.900001525878906,
      "low": 49.119998931884766,
      "close": 49.43000030517578,
      "volume": 16389700
    },
    {
      "time": "2026-08-28",
      "open": 49.54999923706055,
      "high": 50.33000183105469,
      "low": 49.540000915527344,
      "close": 50.099998474121094,
      "volume": 15790100
    },
    {
      "time": "2026-08-31",
      "open": 50.060001373291016,
      "high": 50.540000915527344,
      "low": 49.90999984741211,
      "close": 50.02000045776367,
      "volume": 21403000
    },
    {
      "time": "2026-09-01",
      "open": 50.5,
      "high": 50.93000030517578,
      "low": 50.2400016784668,
      "close": 50.29999923706055,
      "volume": 20187700
    },
    {
      "time": "2026-09-02",
      "open": 50.5,
      "high": 50.84000015258789,
      "low": 50.150001525878906,
      "close": 50.220001220703125,
      "volume": 18674600
    },
    {
      "time": "2026-09-03",
      "open": 50.61000061035156,
      "high": 50.81999969482422,
      "low": 50.150001525878906,
      "close": 50.59000015258789,
      "volume": 17998500
    },
    {
      "time": "2026-09-04",
      "open": 50.54999923706055,
      "high": 50.709999084472656,
      "low": 50.08000183105469,
      "close": 50.13999938964844,
      "volume": 13418500
    },
    {
      "time": "2026-09-08",
      "open": 49.97999954223633,
      "high": 50.650001525878906,
      "low": 49.77000045776367,
      "close": 50.40999984741211,
      "volume": 16036300
    },
    {
      "time": "2026-09-09",
      "open": 50.189998626708984,
      "high": 50.290000915527344,
      "low": 48.81999969482422,
      "close": 49.7400016784668,
      "volume": 22574700
    },
    {
      "time": "2026-09-10",
      "open": 50.0099983215332,
      "high": 50.61000061035156,
      "low": 49.779998779296875,
      "close": 49.970001220703125,
      "volume": 18475800
    },
    {
      "time": "2026-09-11",
      "open": 50.29999923706055,
      "high": 50.81999969482422,
      "low": 50.220001220703125,
      "close": 50.61000061035156,
      "volume": 16456300
    },
    {
      "time": "2026-09-14",
      "open": 50.939998626708984,
      "high": 51.4900016784668,
      "low": 50.915000915527344,
      "close": 51.33000183105469,
      "volume": 9716577
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 41.26499977111816
    },
    {
      "time": "2025-11-24",
      "value": 41.19179977416992
    },
    {
      "time": "2025-11-25",
      "value": 41.128799743652344
    },
    {
      "time": "2025-11-26",
      "value": 41.0621997833252
    },
    {
      "time": "2025-11-28",
      "value": 41.01099983215332
    },
    {
      "time": "2025-12-01",
      "value": 40.95619987487793
    },
    {
      "time": "2025-12-02",
      "value": 40.90519989013672
    },
    {
      "time": "2025-12-03",
      "value": 40.851599884033206
    },
    {
      "time": "2025-12-04",
      "value": 40.813199844360355
    },
    {
      "time": "2025-12-05",
      "value": 40.77999984741211
    },
    {
      "time": "2025-12-08",
      "value": 40.73379981994629
    },
    {
      "time": "2025-12-09",
      "value": 40.671599807739256
    },
    {
      "time": "2025-12-10",
      "value": 40.59099975585937
    },
    {
      "time": "2025-12-11",
      "value": 40.518799743652345
    },
    {
      "time": "2025-12-12",
      "value": 40.46859970092773
    },
    {
      "time": "2025-12-15",
      "value": 40.411199722290036
    },
    {
      "time": "2025-12-16",
      "value": 40.39739974975586
    },
    {
      "time": "2025-12-17",
      "value": 40.38699974060059
    },
    {
      "time": "2025-12-18",
      "value": 40.368799743652346
    },
    {
      "time": "2025-12-19",
      "value": 40.348599700927736
    },
    {
      "time": "2025-12-22",
      "value": 40.35119972229004
    },
    {
      "time": "2025-12-23",
      "value": 40.354599685668944
    },
    {
      "time": "2025-12-24",
      "value": 40.34999969482422
    },
    {
      "time": "2025-12-26",
      "value": 40.35199966430664
    },
    {
      "time": "2025-12-29",
      "value": 40.35439964294434
    },
    {
      "time": "2025-12-30",
      "value": 40.35739967346191
    },
    {
      "time": "2025-12-31",
      "value": 40.35599967956543
    },
    {
      "time": "2026-01-02",
      "value": 40.36039970397949
    },
    {
      "time": "2026-01-05",
      "value": 40.36899971008301
    },
    {
      "time": "2026-01-06",
      "value": 40.40699966430664
    },
    {
      "time": "2026-01-07",
      "value": 40.43319969177246
    },
    {
      "time": "2026-01-08",
      "value": 40.45999969482422
    },
    {
      "time": "2026-01-09",
      "value": 40.482799682617184
    },
    {
      "time": "2026-01-12",
      "value": 40.47539970397949
    },
    {
      "time": "2026-01-13",
      "value": 40.476399688720704
    },
    {
      "time": "2026-01-14",
      "value": 40.47819969177246
    },
    {
      "time": "2026-01-15",
      "value": 40.47599967956543
    },
    {
      "time": "2026-01-16",
      "value": 40.46779968261719
    },
    {
      "time": "2026-01-20",
      "value": 40.4555997467041
    },
    {
      "time": "2026-01-21",
      "value": 40.443999786376956
    },
    {
      "time": "2026-01-22",
      "value": 40.432999801635745
    },
    {
      "time": "2026-01-23",
      "value": 40.426399841308594
    },
    {
      "time": "2026-01-26",
      "value": 40.4047998046875
    },
    {
      "time": "2026-01-27",
      "value": 40.37519981384278
    },
    {
      "time": "2026-01-28",
      "value": 40.341199798583986
    },
    {
      "time": "2026-01-29",
      "value": 40.31619979858399
    },
    {
      "time": "2026-01-30",
      "value": 40.386399841308595
    },
    {
      "time": "2026-02-02",
      "value": 40.448999862670895
    },
    {
      "time": "2026-02-03",
      "value": 40.55019989013672
    },
    {
      "time": "2026-02-04",
      "value": 40.67519989013672
    },
    {
      "time": "2026-02-05",
      "value": 40.79259986877442
    },
    {
      "time": "2026-02-06",
      "value": 40.914599914550784
    },
    {
      "time": "2026-02-09",
      "value": 41.043199920654295
    },
    {
      "time": "2026-02-10",
      "value": 41.17339988708496
    },
    {
      "time": "2026-02-11",
      "value": 41.33059989929199
    },
    {
      "time": "2026-02-12",
      "value": 41.50499984741211
    },
    {
      "time": "2026-02-13",
      "value": 41.67299980163574
    },
    {
      "time": "2026-02-17",
      "value": 41.83819984436035
    },
    {
      "time": "2026-02-18",
      "value": 41.9739998626709
    },
    {
      "time": "2026-02-19",
      "value": 42.11299987792969
    },
    {
      "time": "2026-02-20",
      "value": 42.27199989318848
    },
    {
      "time": "2026-02-23",
      "value": 42.462799911499026
    },
    {
      "time": "2026-02-24",
      "value": 42.66159996032715
    },
    {
      "time": "2026-02-25",
      "value": 42.841799926757815
    },
    {
      "time": "2026-02-26",
      "value": 43.00179992675781
    },
    {
      "time": "2026-02-27",
      "value": 43.18859992980957
    },
    {
      "time": "2026-03-02",
      "value": 43.373199920654294
    },
    {
      "time": "2026-03-03",
      "value": 43.57299987792969
    },
    {
      "time": "2026-03-04",
      "value": 43.788799896240235
    },
    {
      "time": "2026-03-05",
      "value": 44.01599990844726
    },
    {
      "time": "2026-03-06",
      "value": 44.23879989624024
    },
    {
      "time": "2026-03-09",
      "value": 44.44939994812012
    },
    {
      "time": "2026-03-10",
      "value": 44.657199935913084
    },
    {
      "time": "2026-03-11",
      "value": 44.861199951171876
    },
    {
      "time": "2026-03-12",
      "value": 45.064199981689455
    },
    {
      "time": "2026-03-13",
      "value": 45.27779998779297
    },
    {
      "time": "2026-03-16",
      "value": 45.4826000213623
    },
    {
      "time": "2026-03-17",
      "value": 45.682600021362305
    },
    {
      "time": "2026-03-18",
      "value": 45.869800033569334
    },
    {
      "time": "2026-03-19",
      "value": 46.05340003967285
    },
    {
      "time": "2026-03-20",
      "value": 46.25040000915527
    },
    {
      "time": "2026-03-23",
      "value": 46.45060005187988
    },
    {
      "time": "2026-03-24",
      "value": 46.65960006713867
    },
    {
      "time": "2026-03-25",
      "value": 46.87020004272461
    },
    {
      "time": "2026-03-26",
      "value": 47.104800109863284
    },
    {
      "time": "2026-03-27",
      "value": 47.314400100708006
    },
    {
      "time": "2026-03-30",
      "value": 47.533200073242185
    },
    {
      "time": "2026-03-31",
      "value": 47.759000091552736
    },
    {
      "time": "2026-04-01",
      "value": 47.96520004272461
    },
    {
      "time": "2026-04-02",
      "value": 48.16840003967285
    },
    {
      "time": "2026-04-06",
      "value": 48.361800079345706
    },
    {
      "time": "2026-04-07",
      "value": 48.543800048828125
    },
    {
      "time": "2026-04-08",
      "value": 48.71220008850098
    },
    {
      "time": "2026-04-09",
      "value": 48.88140007019043
    },
    {
      "time": "2026-04-10",
      "value": 49.01400009155273
    },
    {
      "time": "2026-04-13",
      "value": 49.12620002746582
    },
    {
      "time": "2026-04-14",
      "value": 49.145400009155274
    },
    {
      "time": "2026-04-15",
      "value": 49.15379997253418
    },
    {
      "time": "2026-04-16",
      "value": 49.16439994812012
    },
    {
      "time": "2026-04-17",
      "value": 49.155199966430665
    },
    {
      "time": "2026-04-20",
      "value": 49.14199996948242
    },
    {
      "time": "2026-04-21",
      "value": 49.14119995117188
    },
    {
      "time": "2026-04-22",
      "value": 49.120399932861325
    },
    {
      "time": "2026-04-23",
      "value": 49.11699996948242
    },
    {
      "time": "2026-04-24",
      "value": 49.06519996643066
    },
    {
      "time": "2026-04-27",
      "value": 49.01799995422363
    },
    {
      "time": "2026-04-28",
      "value": 48.9826000213623
    },
    {
      "time": "2026-04-29",
      "value": 48.93620002746582
    },
    {
      "time": "2026-04-30",
      "value": 48.935800018310545
    },
    {
      "time": "2026-05-01",
      "value": 48.92520004272461
    },
    {
      "time": "2026-05-04",
      "value": 48.89160003662109
    },
    {
      "time": "2026-05-05",
      "value": 48.844800033569335
    },
    {
      "time": "2026-05-06",
      "value": 48.796399993896486
    },
    {
      "time": "2026-05-07",
      "value": 48.75360000610352
    },
    {
      "time": "2026-05-08",
      "value": 48.720200042724606
    },
    {
      "time": "2026-05-11",
      "value": 48.66200004577637
    },
    {
      "time": "2026-05-12",
      "value": 48.621000061035154
    },
    {
      "time": "2026-05-13",
      "value": 48.547800064086914
    },
    {
      "time": "2026-05-14",
      "value": 48.46500007629395
    },
    {
      "time": "2026-05-15",
      "value": 48.36880004882813
    },
    {
      "time": "2026-05-18",
      "value": 48.28160003662109
    },
    {
      "time": "2026-05-19",
      "value": 48.22740005493164
    },
    {
      "time": "2026-05-20",
      "value": 48.169600067138674
    },
    {
      "time": "2026-05-21",
      "value": 48.12140007019043
    },
    {
      "time": "2026-05-22",
      "value": 48.075800018310545
    },
    {
      "time": "2026-05-26",
      "value": 48.01800003051758
    },
    {
      "time": "2026-05-27",
      "value": 47.96340003967285
    },
    {
      "time": "2026-05-28",
      "value": 47.913199996948244
    },
    {
      "time": "2026-05-29",
      "value": 47.877600021362305
    },
    {
      "time": "2026-06-01",
      "value": 47.8426000213623
    },
    {
      "time": "2026-06-02",
      "value": 47.800400009155275
    },
    {
      "time": "2026-06-03",
      "value": 47.721800003051754
    },
    {
      "time": "2026-06-04",
      "value": 47.60099998474121
    },
    {
      "time": "2026-06-05",
      "value": 47.50099998474121
    },
    {
      "time": "2026-06-08",
      "value": 47.39499992370605
    },
    {
      "time": "2026-06-09",
      "value": 47.30439987182617
    },
    {
      "time": "2026-06-10",
      "value": 47.23739990234375
    },
    {
      "time": "2026-06-11",
      "value": 47.17219985961914
    },
    {
      "time": "2026-06-12",
      "value": 47.1465998840332
    },
    {
      "time": "2026-06-15",
      "value": 47.09999984741211
    },
    {
      "time": "2026-06-16",
      "value": 47.05159980773926
    },
    {
      "time": "2026-06-17",
      "value": 46.99599983215332
    },
    {
      "time": "2026-06-18",
      "value": 46.94259979248047
    },
    {
      "time": "2026-06-22",
      "value": 46.89419982910156
    },
    {
      "time": "2026-06-23",
      "value": 46.90799980163574
    },
    {
      "time": "2026-06-24",
      "value": 46.91319984436035
    },
    {
      "time": "2026-06-25",
      "value": 46.92499984741211
    },
    {
      "time": "2026-06-26",
      "value": 46.95519989013672
    },
    {
      "time": "2026-06-29",
      "value": 46.9015998840332
    },
    {
      "time": "2026-06-30",
      "value": 46.81739990234375
    },
    {
      "time": "2026-07-01",
      "value": 46.728399963378905
    },
    {
      "time": "2026-07-02",
      "value": 46.65419998168945
    },
    {
      "time": "2026-07-06",
      "value": 46.57599998474121
    },
    {
      "time": "2026-07-07",
      "value": 46.48339996337891
    },
    {
      "time": "2026-07-08",
      "value": 46.404799957275394
    },
    {
      "time": "2026-07-09",
      "value": 46.307600021362305
    },
    {
      "time": "2026-07-10",
      "value": 46.20519996643066
    },
    {
      "time": "2026-07-13",
      "value": 46.12659996032715
    },
    {
      "time": "2026-07-14",
      "value": 46.01540000915527
    },
    {
      "time": "2026-07-15",
      "value": 45.90980003356933
    },
    {
      "time": "2026-07-16",
      "value": 45.83600006103516
    },
    {
      "time": "2026-07-17",
      "value": 45.761000061035155
    },
    {
      "time": "2026-07-20",
      "value": 45.68220008850098
    },
    {
      "time": "2026-07-21",
      "value": 45.61600006103516
    },
    {
      "time": "2026-07-22",
      "value": 45.55740005493164
    },
    {
      "time": "2026-07-23",
      "value": 45.489200057983396
    },
    {
      "time": "2026-07-24",
      "value": 45.45820007324219
    },
    {
      "time": "2026-07-27",
      "value": 45.460400085449216
    },
    {
      "time": "2026-07-28",
      "value": 45.48300003051758
    },
    {
      "time": "2026-07-29",
      "value": 45.500000076293944
    },
    {
      "time": "2026-07-30",
      "value": 45.48700012207031
    },
    {
      "time": "2026-07-31",
      "value": 45.468400115966794
    },
    {
      "time": "2026-08-03",
      "value": 45.459200134277346
    },
    {
      "time": "2026-08-04",
      "value": 45.43140014648438
    },
    {
      "time": "2026-08-05",
      "value": 45.39380020141601
    },
    {
      "time": "2026-08-06",
      "value": 45.36380020141601
    },
    {
      "time": "2026-08-07",
      "value": 45.3402001953125
    },
    {
      "time": "2026-08-10",
      "value": 45.32060020446777
    },
    {
      "time": "2026-08-11",
      "value": 45.309800186157226
    },
    {
      "time": "2026-08-12",
      "value": 45.294800186157225
    },
    {
      "time": "2026-08-13",
      "value": 45.30180023193359
    },
    {
      "time": "2026-08-14",
      "value": 45.33840019226074
    },
    {
      "time": "2026-08-17",
      "value": 45.40220024108887
    },
    {
      "time": "2026-08-18",
      "value": 45.46560028076172
    },
    {
      "time": "2026-08-19",
      "value": 45.54400032043457
    },
    {
      "time": "2026-08-20",
      "value": 45.612200317382815
    },
    {
      "time": "2026-08-21",
      "value": 45.66220031738281
    },
    {
      "time": "2026-08-24",
      "value": 45.72640037536621
    },
    {
      "time": "2026-08-25",
      "value": 45.76920036315918
    },
    {
      "time": "2026-08-26",
      "value": 45.83160034179687
    },
    {
      "time": "2026-08-27",
      "value": 45.885600357055665
    },
    {
      "time": "2026-08-28",
      "value": 45.97080032348633
    },
    {
      "time": "2026-08-31",
      "value": 46.06380035400391
    },
    {
      "time": "2026-09-01",
      "value": 46.16260032653808
    },
    {
      "time": "2026-09-02",
      "value": 46.23240036010742
    },
    {
      "time": "2026-09-03",
      "value": 46.330600357055665
    },
    {
      "time": "2026-09-04",
      "value": 46.41200035095215
    },
    {
      "time": "2026-09-08",
      "value": 46.48940032958984
    },
    {
      "time": "2026-09-09",
      "value": 46.60220039367676
    },
    {
      "time": "2026-09-10",
      "value": 46.754800415039064
    },
    {
      "time": "2026-09-11",
      "value": 46.927200393676756
    },
    {
      "time": "2026-09-14",
      "value": 47.10260040283203
    }
  ],
  "analysis": null
}