{
  "ok": true,
  "cached": false,
  "ticker": "WBD",
  "price": 28.121,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "LOWE KENNETH W",
      "title": "Director",
      "is_csuite": 0,
      "value": 5646000,
      "avg_price": 28.23,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Girdwood Amy",
      "title": "Chief People & Culture Officer",
      "is_csuite": 0,
      "value": 7338734,
      "avg_price": 27.98,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "LEVY ANTON J",
      "title": "Director",
      "is_csuite": 0,
      "value": 9652600,
      "avg_price": 28.39,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "LOWE KENNETH W",
      "title": "Director",
      "is_csuite": 0,
      "value": 5670000,
      "avg_price": 28.35,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Perrette Jean-Briac",
      "title": "Pres.&CEO, Global Streaming",
      "is_csuite": 1,
      "value": 3669435,
      "avg_price": 28.96,
      "filing_date": "2026-08-31"
    }
  ],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-11-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Paramount Skydance Extends Expiration Dates for Warner Bros. Discovery Tender and Exchange Offers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paramount-skydance-extends-expiration-dates-144033707.html",
      "published": "2026-09-14"
    },
    {
      "title": "Nike downgraded, Affirm upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nike-downgraded-affirm-upgraded-wall-134559486.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Cash-Producing Stocks We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-risky-173905157.html",
      "published": "2026-09-11"
    },
    {
      "title": "Warner Bros. Discovery Insider Sold Shares Worth $7,338,734, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/warner-bros-discovery-insider-sold-210257004.html",
      "published": "2026-09-10"
    },
    {
      "title": "Why Is Netflix Growing Fastest And Falling Furthest?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/24e989ce-604d-3cfb-8f4b-0553f1d55f06/why-is-netflix-growing.html",
      "published": "2026-09-10"
    },
    {
      "title": "Grab Netflix Stock Now With Both Hands",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/e73d22e5-842a-3c58-95f4-9b8911fd69a9/grab-netflix-stock-now-with.html",
      "published": "2026-09-09"
    },
    {
      "title": "Paramount Seeks Bond Over Merger Delay",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/paramount-seeks-bond-over-merger-083419277.html",
      "published": "2026-09-09"
    },
    {
      "title": "‘60 Minutes’ Returns in a Major Test for New Leadership",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/10dcf001-28a2-342c-b99f-0d177a1e553b/%E2%80%9860-minutes%E2%80%99-returns-in-a.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 18.770000457763672,
      "high": 19.600000381469727,
      "low": 18.40999984741211,
      "close": 19.459999084472656,
      "volume": 106766000
    },
    {
      "time": "2025-09-16",
      "open": 18.770000457763672,
      "high": 18.93000030517578,
      "low": 17.610000610351562,
      "close": 18.25,
      "volume": 85406900
    },
    {
      "time": "2025-09-17",
      "open": 18.079999923706055,
      "high": 18.360000610351562,
      "low": 17.56999969482422,
      "close": 17.989999771118164,
      "volume": 50370700
    },
    {
      "time": "2025-09-18",
      "open": 17.860000610351562,
      "high": 18.770000457763672,
      "low": 17.579999923706055,
      "close": 18.700000762939453,
      "volume": 51455100
    },
    {
      "time": "2025-09-19",
      "open": 18.700000762939453,
      "high": 19.489999771118164,
      "low": 17.979999542236328,
      "close": 19.329999923706055,
      "volume": 168257000
    },
    {
      "time": "2025-09-22",
      "open": 19.270000457763672,
      "high": 19.700000762939453,
      "low": 18.829999923706055,
      "close": 19.610000610351562,
      "volume": 55393600
    },
    {
      "time": "2025-09-23",
      "open": 19.639999389648438,
      "high": 20.1200008392334,
      "low": 19.43000030517578,
      "close": 19.559999465942383,
      "volume": 48635900
    },
    {
      "time": "2025-09-24",
      "open": 19.520000457763672,
      "high": 19.850000381469727,
      "low": 19.18000030517578,
      "close": 19.81999969482422,
      "volume": 43356700
    },
    {
      "time": "2025-09-25",
      "open": 19.6200008392334,
      "high": 20.239999771118164,
      "low": 19.5,
      "close": 19.780000686645508,
      "volume": 41453600
    },
    {
      "time": "2025-09-26",
      "open": 19.34000015258789,
      "high": 19.950000762939453,
      "low": 19.34000015258789,
      "close": 19.510000228881836,
      "volume": 42079400
    },
    {
      "time": "2025-09-29",
      "open": 19.489999771118164,
      "high": 19.739999771118164,
      "low": 18.829999923706055,
      "close": 18.860000610351562,
      "volume": 41545400
    },
    {
      "time": "2025-09-30",
      "open": 18.940000534057617,
      "high": 19.6200008392334,
      "low": 18.770000457763672,
      "close": 19.530000686645508,
      "volume": 56747900
    },
    {
      "time": "2025-10-01",
      "open": 19.530000686645508,
      "high": 19.719999313354492,
      "low": 19.200000762939453,
      "close": 19.350000381469727,
      "volume": 24467300
    },
    {
      "time": "2025-10-02",
      "open": 19.329999923706055,
      "high": 19.350000381469727,
      "low": 19.040000915527344,
      "close": 19.239999771118164,
      "volume": 21959300
    },
    {
      "time": "2025-10-03",
      "open": 19.3799991607666,
      "high": 19.610000610351562,
      "low": 18.829999923706055,
      "close": 18.989999771118164,
      "volume": 22570400
    },
    {
      "time": "2025-10-06",
      "open": 19.030000686645508,
      "high": 19.18000030517578,
      "low": 18.8799991607666,
      "close": 19.079999923706055,
      "volume": 17522600
    },
    {
      "time": "2025-10-07",
      "open": 19.020000457763672,
      "high": 19.09000015258789,
      "low": 18.479999542236328,
      "close": 18.600000381469727,
      "volume": 18875000
    },
    {
      "time": "2025-10-08",
      "open": 18.729999542236328,
      "high": 19.469999313354492,
      "low": 17.68000030517578,
      "close": 17.889999389648438,
      "volume": 45894700
    },
    {
      "time": "2025-10-09",
      "open": 17.84000015258789,
      "high": 18.25,
      "low": 17.25,
      "close": 17.670000076293945,
      "volume": 35429700
    },
    {
      "time": "2025-10-10",
      "open": 17.719999313354492,
      "high": 18.510000228881836,
      "low": 17.079999923706055,
      "close": 17.100000381469727,
      "volume": 44142700
    },
    {
      "time": "2025-10-13",
      "open": 18,
      "high": 18.100000381469727,
      "low": 17.65999984741211,
      "close": 17.780000686645508,
      "volume": 25900600
    },
    {
      "time": "2025-10-14",
      "open": 17.329999923706055,
      "high": 18.170000076293945,
      "low": 17.329999923706055,
      "close": 17.979999542236328,
      "volume": 19789200
    },
    {
      "time": "2025-10-15",
      "open": 18.43000030517578,
      "high": 18.760000228881836,
      "low": 18.209999084472656,
      "close": 18.450000762939453,
      "volume": 20987800
    },
    {
      "time": "2025-10-16",
      "open": 18.6299991607666,
      "high": 18.649999618530273,
      "low": 18.059999465942383,
      "close": 18.290000915527344,
      "volume": 15391000
    },
    {
      "time": "2025-10-17",
      "open": 18.209999084472656,
      "high": 18.600000381469727,
      "low": 18.170000076293945,
      "close": 18.190000534057617,
      "volume": 21258800
    },
    {
      "time": "2025-10-20",
      "open": 18.459999084472656,
      "high": 18.5,
      "low": 18,
      "close": 18.31999969482422,
      "volume": 23995300
    },
    {
      "time": "2025-10-21",
      "open": 19.68000030517578,
      "high": 20.579999923706055,
      "low": 19.549999237060547,
      "close": 20.329999923706055,
      "volume": 71364500
    },
    {
      "time": "2025-10-22",
      "open": 20.68000030517578,
      "high": 21.219999313354492,
      "low": 20.200000762939453,
      "close": 20.530000686645508,
      "volume": 52225300
    },
    {
      "time": "2025-10-23",
      "open": 21,
      "high": 21.559999465942383,
      "low": 20.829999923706055,
      "close": 21.25,
      "volume": 31796900
    },
    {
      "time": "2025-10-24",
      "open": 21.3700008392334,
      "high": 21.56999969482422,
      "low": 21.010000228881836,
      "close": 21.149999618530273,
      "volume": 24584200
    },
    {
      "time": "2025-10-27",
      "open": 21.049999237060547,
      "high": 21.440000534057617,
      "low": 20.860000610351562,
      "close": 21.040000915527344,
      "volume": 24011700
    },
    {
      "time": "2025-10-28",
      "open": 21.3700008392334,
      "high": 21.3700008392334,
      "low": 20.81999969482422,
      "close": 20.989999771118164,
      "volume": 25825200
    },
    {
      "time": "2025-10-29",
      "open": 20.920000076293945,
      "high": 21.739999771118164,
      "low": 20.81999969482422,
      "close": 21.34000015258789,
      "volume": 32713000
    },
    {
      "time": "2025-10-30",
      "open": 21.469999313354492,
      "high": 21.84000015258789,
      "low": 21.360000610351562,
      "close": 21.6200008392334,
      "volume": 35748900
    },
    {
      "time": "2025-10-31",
      "open": 22.139999389648438,
      "high": 22.559999465942383,
      "low": 21.969999313354492,
      "close": 22.450000762939453,
      "volume": 43732900
    },
    {
      "time": "2025-11-03",
      "open": 22.5,
      "high": 22.549999237060547,
      "low": 21.969999313354492,
      "close": 22.290000915527344,
      "volume": 42063100
    },
    {
      "time": "2025-11-04",
      "open": 22.139999389648438,
      "high": 22.6200008392334,
      "low": 22.010000228881836,
      "close": 22.600000381469727,
      "volume": 42236800
    },
    {
      "time": "2025-11-05",
      "open": 22.549999237060547,
      "high": 23.059999465942383,
      "low": 22.350000381469727,
      "close": 22.760000228881836,
      "volume": 45354400
    },
    {
      "time": "2025-11-06",
      "open": 22.56999969482422,
      "high": 23.020000457763672,
      "low": 22.309999465942383,
      "close": 22.420000076293945,
      "volume": 48559200
    },
    {
      "time": "2025-11-07",
      "open": 22.43000030517578,
      "high": 22.979999542236328,
      "low": 22.260000228881836,
      "close": 22.670000076293945,
      "volume": 30905500
    },
    {
      "time": "2025-11-10",
      "open": 22.709999084472656,
      "high": 23.020000457763672,
      "low": 22.440000534057617,
      "close": 22.979999542236328,
      "volume": 30461700
    },
    {
      "time": "2025-11-11",
      "open": 22.950000762939453,
      "high": 23.190000534057617,
      "low": 22.760000228881836,
      "close": 23.049999237060547,
      "volume": 18926700
    },
    {
      "time": "2025-11-12",
      "open": 23,
      "high": 23.049999237060547,
      "low": 22.110000610351562,
      "close": 22.190000534057617,
      "volume": 25310100
    },
    {
      "time": "2025-11-13",
      "open": 22.1299991607666,
      "high": 22.5,
      "low": 21.8700008392334,
      "close": 22.139999389648438,
      "volume": 31904200
    },
    {
      "time": "2025-11-14",
      "open": 22.75,
      "high": 23.190000534057617,
      "low": 22.530000686645508,
      "close": 23.030000686645508,
      "volume": 54192800
    },
    {
      "time": "2025-11-17",
      "open": 23.030000686645508,
      "high": 23.149999618530273,
      "low": 22.34000015258789,
      "close": 22.739999771118164,
      "volume": 36814300
    },
    {
      "time": "2025-11-18",
      "open": 22.739999771118164,
      "high": 24.190000534057617,
      "low": 22.579999923706055,
      "close": 23.690000534057617,
      "volume": 60510100
    },
    {
      "time": "2025-11-19",
      "open": 23.649999618530273,
      "high": 24.010000228881836,
      "low": 22.790000915527344,
      "close": 23.09000015258789,
      "volume": 47882200
    },
    {
      "time": "2025-11-20",
      "open": 23.3799991607666,
      "high": 24.010000228881836,
      "low": 22.739999771118164,
      "close": 22.8799991607666,
      "volume": 46807500
    },
    {
      "time": "2025-11-21",
      "open": 23,
      "high": 23.579999923706055,
      "low": 22.8799991607666,
      "close": 23.170000076293945,
      "volume": 38256200
    },
    {
      "time": "2025-11-24",
      "open": 22.950000762939453,
      "high": 23.31999969482422,
      "low": 22.6200008392334,
      "close": 22.860000610351562,
      "volume": 50601200
    },
    {
      "time": "2025-11-25",
      "open": 22.850000381469727,
      "high": 23.579999923706055,
      "low": 22.59000015258789,
      "close": 22.959999084472656,
      "volume": 31113400
    },
    {
      "time": "2025-11-26",
      "open": 23.170000076293945,
      "high": 23.90999984741211,
      "low": 23.170000076293945,
      "close": 23.8799991607666,
      "volume": 40581600
    },
    {
      "time": "2025-11-28",
      "open": 23.799999237060547,
      "high": 24.200000762939453,
      "low": 23.649999618530273,
      "close": 24,
      "volume": 19985500
    },
    {
      "time": "2025-12-01",
      "open": 23.81999969482422,
      "high": 24.1200008392334,
      "low": 23.639999389648438,
      "close": 23.8700008392334,
      "volume": 36016900
    },
    {
      "time": "2025-12-02",
      "open": 24.25,
      "high": 24.760000228881836,
      "low": 24.030000686645508,
      "close": 24.530000686645508,
      "volume": 46583800
    },
    {
      "time": "2025-12-03",
      "open": 24.239999771118164,
      "high": 24.739999771118164,
      "low": 24.100000381469727,
      "close": 24.56999969482422,
      "volume": 22786500
    },
    {
      "time": "2025-12-04",
      "open": 24.170000076293945,
      "high": 24.56999969482422,
      "low": 24.049999237060547,
      "close": 24.540000915527344,
      "volume": 38315600
    },
    {
      "time": "2025-12-05",
      "open": 25.450000762939453,
      "high": 26.100000381469727,
      "low": 24.979999542236328,
      "close": 26.079999923706055,
      "volume": 198872300
    },
    {
      "time": "2025-12-08",
      "open": 27.639999389648438,
      "high": 28.170000076293945,
      "low": 26.84000015258789,
      "close": 27.229999542236328,
      "volume": 167058200
    },
    {
      "time": "2025-12-09",
      "open": 27.459999084472656,
      "high": 28.34000015258789,
      "low": 27.3700008392334,
      "close": 28.260000228881836,
      "volume": 106789400
    },
    {
      "time": "2025-12-10",
      "open": 28.979999542236328,
      "high": 29.809999465942383,
      "low": 28.860000610351562,
      "close": 29.530000686645508,
      "volume": 103651300
    },
    {
      "time": "2025-12-11",
      "open": 29.440000534057617,
      "high": 29.719999313354492,
      "low": 29.350000381469727,
      "close": 29.489999771118164,
      "volume": 43468400
    },
    {
      "time": "2025-12-12",
      "open": 29.8799991607666,
      "high": 30,
      "low": 29.75,
      "close": 29.979999542236328,
      "volume": 45678400
    },
    {
      "time": "2025-12-15",
      "open": 29.84000015258789,
      "high": 29.920000076293945,
      "low": 29.5,
      "close": 29.709999084472656,
      "volume": 53940500
    },
    {
      "time": "2025-12-16",
      "open": 29.459999084472656,
      "high": 29.510000228881836,
      "low": 28.709999084472656,
      "close": 28.899999618530273,
      "volume": 85661500
    },
    {
      "time": "2025-12-17",
      "open": 28.549999237060547,
      "high": 28.850000381469727,
      "low": 28.190000534057617,
      "close": 28.209999084472656,
      "volume": 70350800
    },
    {
      "time": "2025-12-18",
      "open": 28.350000381469727,
      "high": 28.3799991607666,
      "low": 27.40999984741211,
      "close": 27.610000610351562,
      "volume": 67719600
    },
    {
      "time": "2025-12-19",
      "open": 27.799999237060547,
      "high": 28.5,
      "low": 27.579999923706055,
      "close": 27.770000457763672,
      "volume": 136466100
    },
    {
      "time": "2025-12-22",
      "open": 28.850000381469727,
      "high": 28.979999542236328,
      "low": 28.469999313354492,
      "close": 28.75,
      "volume": 45999500
    },
    {
      "time": "2025-12-23",
      "open": 28.760000228881836,
      "high": 29.270000457763672,
      "low": 28.729999542236328,
      "close": 29.149999618530273,
      "volume": 49960500
    },
    {
      "time": "2025-12-24",
      "open": 29,
      "high": 29.329999923706055,
      "low": 29,
      "close": 29.229999542236328,
      "volume": 17273100
    },
    {
      "time": "2025-12-26",
      "open": 28.6299991607666,
      "high": 28.93000030517578,
      "low": 28.6200008392334,
      "close": 28.799999237060547,
      "volume": 26961300
    },
    {
      "time": "2025-12-29",
      "open": 28.799999237060547,
      "high": 29.100000381469727,
      "low": 28.700000762939453,
      "close": 28.790000915527344,
      "volume": 21392000
    },
    {
      "time": "2025-12-30",
      "open": 28.719999313354492,
      "high": 29.030000686645508,
      "low": 28.709999084472656,
      "close": 28.940000534057617,
      "volume": 17728400
    },
    {
      "time": "2025-12-31",
      "open": 28.770000457763672,
      "high": 28.959999084472656,
      "low": 28.719999313354492,
      "close": 28.81999969482422,
      "volume": 11944500
    },
    {
      "time": "2026-01-02",
      "open": 28.790000915527344,
      "high": 28.850000381469727,
      "low": 28.40999984741211,
      "close": 28.510000228881836,
      "volume": 27761700
    },
    {
      "time": "2026-01-05",
      "open": 28.559999465942383,
      "high": 28.920000076293945,
      "low": 28.440000534057617,
      "close": 28.530000686645508,
      "volume": 26514000
    },
    {
      "time": "2026-01-06",
      "open": 28.5,
      "high": 28.579999923706055,
      "low": 28.350000381469727,
      "close": 28.469999313354492,
      "volume": 18278600
    },
    {
      "time": "2026-01-07",
      "open": 28.290000915527344,
      "high": 28.770000457763672,
      "low": 28.219999313354492,
      "close": 28.59000015258789,
      "volume": 24586600
    },
    {
      "time": "2026-01-08",
      "open": 28.459999084472656,
      "high": 28.510000228881836,
      "low": 28.049999237060547,
      "close": 28.31999969482422,
      "volume": 22673300
    },
    {
      "time": "2026-01-09",
      "open": 28.31999969482422,
      "high": 29.040000915527344,
      "low": 28.290000915527344,
      "close": 28.889999389648438,
      "volume": 37766600
    },
    {
      "time": "2026-01-12",
      "open": 28.479999542236328,
      "high": 28.68000030517578,
      "low": 28.25,
      "close": 28.399999618530273,
      "volume": 21925100
    },
    {
      "time": "2026-01-13",
      "open": 28.299999237060547,
      "high": 29.5,
      "low": 28.260000228881836,
      "close": 28.860000610351562,
      "volume": 31100500
    },
    {
      "time": "2026-01-14",
      "open": 29.010000228881836,
      "high": 29.200000762939453,
      "low": 28.579999923706055,
      "close": 28.6299991607666,
      "volume": 29096000
    },
    {
      "time": "2026-01-15",
      "open": 28.709999084472656,
      "high": 28.850000381469727,
      "low": 28.399999618530273,
      "close": 28.489999771118164,
      "volume": 23194400
    },
    {
      "time": "2026-01-16",
      "open": 28.639999389648438,
      "high": 28.780000686645508,
      "low": 28.5,
      "close": 28.579999923706055,
      "volume": 27279500
    },
    {
      "time": "2026-01-20",
      "open": 28.479999542236328,
      "high": 28.84000015258789,
      "low": 28.06999969482422,
      "close": 28.239999771118164,
      "volume": 31171900
    },
    {
      "time": "2026-01-21",
      "open": 28.31999969482422,
      "high": 28.719999313354492,
      "low": 28.200000762939453,
      "close": 28.530000686645508,
      "volume": 22104000
    },
    {
      "time": "2026-01-22",
      "open": 28.5,
      "high": 28.700000762939453,
      "low": 28.329999923706055,
      "close": 28.360000610351562,
      "volume": 11295200
    },
    {
      "time": "2026-01-23",
      "open": 28.260000228881836,
      "high": 28.610000610351562,
      "low": 28.25,
      "close": 28.579999923706055,
      "volume": 19188000
    },
    {
      "time": "2026-01-26",
      "open": 28.459999084472656,
      "high": 28.520000457763672,
      "low": 28.200000762939453,
      "close": 28.239999771118164,
      "volume": 18891800
    },
    {
      "time": "2026-01-27",
      "open": 28.25,
      "high": 28.309999465942383,
      "low": 28.059999465942383,
      "close": 28.06999969482422,
      "volume": 21571900
    },
    {
      "time": "2026-01-28",
      "open": 28.09000015258789,
      "high": 28.280000686645508,
      "low": 27.920000076293945,
      "close": 27.979999542236328,
      "volume": 17167000
    },
    {
      "time": "2026-01-29",
      "open": 28.190000534057617,
      "high": 28.25,
      "low": 27.559999465942383,
      "close": 27.600000381469727,
      "volume": 29227200
    },
    {
      "time": "2026-01-30",
      "open": 27.549999237060547,
      "high": 27.790000915527344,
      "low": 27.360000610351562,
      "close": 27.540000915527344,
      "volume": 24238600
    },
    {
      "time": "2026-02-02",
      "open": 27.520000457763672,
      "high": 27.8700008392334,
      "low": 27.489999771118164,
      "close": 27.520000457763672,
      "volume": 20979200
    },
    {
      "time": "2026-02-03",
      "open": 27.510000228881836,
      "high": 27.6200008392334,
      "low": 27.020000457763672,
      "close": 27.190000534057617,
      "volume": 17516100
    },
    {
      "time": "2026-02-04",
      "open": 27.200000762939453,
      "high": 27.260000228881836,
      "low": 26.860000610351562,
      "close": 27.030000686645508,
      "volume": 27564700
    },
    {
      "time": "2026-02-05",
      "open": 27.059999465942383,
      "high": 27.1200008392334,
      "low": 26.610000610351562,
      "close": 26.760000228881836,
      "volume": 29457400
    },
    {
      "time": "2026-02-06",
      "open": 26.899999618530273,
      "high": 27.479999542236328,
      "low": 26.850000381469727,
      "close": 27.360000610351562,
      "volume": 33623700
    },
    {
      "time": "2026-02-09",
      "open": 27.34000015258789,
      "high": 27.420000076293945,
      "low": 27.049999237060547,
      "close": 27.209999084472656,
      "volume": 16493500
    },
    {
      "time": "2026-02-10",
      "open": 27.68000030517578,
      "high": 27.969999313354492,
      "low": 27.450000762939453,
      "close": 27.799999237060547,
      "volume": 35199000
    },
    {
      "time": "2026-02-11",
      "open": 28.010000228881836,
      "high": 28.280000686645508,
      "low": 27.829999923706055,
      "close": 27.989999771118164,
      "volume": 22494800
    },
    {
      "time": "2026-02-12",
      "open": 28.1299991607666,
      "high": 28.18000030517578,
      "low": 27.610000610351562,
      "close": 28.110000610351562,
      "volume": 24763600
    },
    {
      "time": "2026-02-13",
      "open": 28.06999969482422,
      "high": 28.18000030517578,
      "low": 27.899999618530273,
      "close": 27.989999771118164,
      "volume": 13200900
    },
    {
      "time": "2026-02-17",
      "open": 28.690000534057617,
      "high": 29.010000228881836,
      "low": 28.56999969482422,
      "close": 28.75,
      "volume": 31951400
    },
    {
      "time": "2026-02-18",
      "open": 28.860000610351562,
      "high": 28.969999313354492,
      "low": 28.59000015258789,
      "close": 28.790000915527344,
      "volume": 19347600
    },
    {
      "time": "2026-02-19",
      "open": 28.59000015258789,
      "high": 29.190000534057617,
      "low": 28.510000228881836,
      "close": 28.530000686645508,
      "volume": 23920900
    },
    {
      "time": "2026-02-20",
      "open": 28.690000534057617,
      "high": 28.780000686645508,
      "low": 28.520000457763672,
      "close": 28.75,
      "volume": 19879100
    },
    {
      "time": "2026-02-23",
      "open": 28.81999969482422,
      "high": 28.989999771118164,
      "low": 28.739999771118164,
      "close": 28.920000076293945,
      "volume": 13040200
    },
    {
      "time": "2026-02-24",
      "open": 29,
      "high": 29.200000762939453,
      "low": 28.93000030517578,
      "close": 29.149999618530273,
      "volume": 27447500
    },
    {
      "time": "2026-02-25",
      "open": 29.040000915527344,
      "high": 29.100000381469727,
      "low": 28.850000381469727,
      "close": 28.899999618530273,
      "volume": 22322700
    },
    {
      "time": "2026-02-26",
      "open": 28.790000915527344,
      "high": 29.010000228881836,
      "low": 28.760000228881836,
      "close": 28.799999237060547,
      "volume": 19997600
    },
    {
      "time": "2026-02-27",
      "open": 28.389999389648438,
      "high": 28.399999618530273,
      "low": 28.1200008392334,
      "close": 28.170000076293945,
      "volume": 68764300
    },
    {
      "time": "2026-03-02",
      "open": 28.010000228881836,
      "high": 28.5,
      "low": 28.010000228881836,
      "close": 28.5,
      "volume": 39788000
    },
    {
      "time": "2026-03-03",
      "open": 28.299999237060547,
      "high": 28.459999084472656,
      "low": 28.170000076293945,
      "close": 28.200000762939453,
      "volume": 30850300
    },
    {
      "time": "2026-03-04",
      "open": 28.139999389648438,
      "high": 28.190000534057617,
      "low": 27.93000030517578,
      "close": 27.950000762939453,
      "volume": 37695900
    },
    {
      "time": "2026-03-05",
      "open": 27.899999618530273,
      "high": 28,
      "low": 27.809999465942383,
      "close": 28,
      "volume": 25037800
    },
    {
      "time": "2026-03-06",
      "open": 27.760000228881836,
      "high": 27.989999771118164,
      "low": 27.670000076293945,
      "close": 27.950000762939453,
      "volume": 23266600
    },
    {
      "time": "2026-03-09",
      "open": 27.850000381469727,
      "high": 27.940000534057617,
      "low": 27.709999084472656,
      "close": 27.75,
      "volume": 24402700
    },
    {
      "time": "2026-03-10",
      "open": 27.739999771118164,
      "high": 27.950000762939453,
      "low": 27.690000534057617,
      "close": 27.760000228881836,
      "volume": 18009100
    },
    {
      "time": "2026-03-11",
      "open": 27.760000228881836,
      "high": 27.93000030517578,
      "low": 27.75,
      "close": 27.809999465942383,
      "volume": 21253600
    },
    {
      "time": "2026-03-12",
      "open": 27.709999084472656,
      "high": 27.809999465942383,
      "low": 27.399999618530273,
      "close": 27.43000030517578,
      "volume": 23863400
    },
    {
      "time": "2026-03-13",
      "open": 27.489999771118164,
      "high": 27.520000457763672,
      "low": 27.020000457763672,
      "close": 27.139999389648438,
      "volume": 26623800
    },
    {
      "time": "2026-03-16",
      "open": 27.280000686645508,
      "high": 27.559999465942383,
      "low": 27.190000534057617,
      "close": 27.510000228881836,
      "volume": 29756200
    },
    {
      "time": "2026-03-17",
      "open": 27.34000015258789,
      "high": 27.799999237060547,
      "low": 27.34000015258789,
      "close": 27.639999389648438,
      "volume": 23256600
    },
    {
      "time": "2026-03-18",
      "open": 27.420000076293945,
      "high": 27.780000686645508,
      "low": 27.219999313354492,
      "close": 27.350000381469727,
      "volume": 36512600
    },
    {
      "time": "2026-03-19",
      "open": 27.360000610351562,
      "high": 27.700000762939453,
      "low": 27.290000915527344,
      "close": 27.6299991607666,
      "volume": 27478100
    },
    {
      "time": "2026-03-20",
      "open": 27.59000015258789,
      "high": 27.68000030517578,
      "low": 27.329999923706055,
      "close": 27.420000076293945,
      "volume": 52492800
    },
    {
      "time": "2026-03-23",
      "open": 27.739999771118164,
      "high": 27.739999771118164,
      "low": 27.3700008392334,
      "close": 27.399999618530273,
      "volume": 29999900
    },
    {
      "time": "2026-03-24",
      "open": 27.350000381469727,
      "high": 27.440000534057617,
      "low": 27.25,
      "close": 27.280000686645508,
      "volume": 29087600
    },
    {
      "time": "2026-03-25",
      "open": 27.280000686645508,
      "high": 27.290000915527344,
      "low": 27.1200008392334,
      "close": 27.219999313354492,
      "volume": 26247200
    },
    {
      "time": "2026-03-26",
      "open": 27.15999984741211,
      "high": 27.219999313354492,
      "low": 27.06999969482422,
      "close": 27.06999969482422,
      "volume": 25750700
    },
    {
      "time": "2026-03-27",
      "open": 27.09000015258789,
      "high": 27.139999389648438,
      "low": 26.860000610351562,
      "close": 27.06999969482422,
      "volume": 22482600
    },
    {
      "time": "2026-03-30",
      "open": 27.139999389648438,
      "high": 27.170000076293945,
      "low": 27,
      "close": 27.09000015258789,
      "volume": 25401300
    },
    {
      "time": "2026-03-31",
      "open": 27.170000076293945,
      "high": 27.489999771118164,
      "low": 27.079999923706055,
      "close": 27.459999084472656,
      "volume": 39795600
    },
    {
      "time": "2026-04-01",
      "open": 27.309999465942383,
      "high": 27.760000228881836,
      "low": 27.280000686645508,
      "close": 27.489999771118164,
      "volume": 30772000
    },
    {
      "time": "2026-04-02",
      "open": 27.34000015258789,
      "high": 27.440000534057617,
      "low": 27.290000915527344,
      "close": 27.31999969482422,
      "volume": 16930600
    },
    {
      "time": "2026-04-06",
      "open": 27.350000381469727,
      "high": 27.5,
      "low": 27.309999465942383,
      "close": 27.40999984741211,
      "volume": 22129400
    },
    {
      "time": "2026-04-07",
      "open": 27.350000381469727,
      "high": 27.420000076293945,
      "low": 27.34000015258789,
      "close": 27.3700008392334,
      "volume": 16394200
    },
    {
      "time": "2026-04-08",
      "open": 27.5,
      "high": 27.56999969482422,
      "low": 27.479999542236328,
      "close": 27.549999237060547,
      "volume": 18978900
    },
    {
      "time": "2026-04-09",
      "open": 27.5,
      "high": 27.559999465942383,
      "low": 27.479999542236328,
      "close": 27.530000686645508,
      "volume": 22035000
    },
    {
      "time": "2026-04-10",
      "open": 27.549999237060547,
      "high": 27.56999969482422,
      "low": 27.420000076293945,
      "close": 27.440000534057617,
      "volume": 15937200
    },
    {
      "time": "2026-04-13",
      "open": 27.399999618530273,
      "high": 27.450000762939453,
      "low": 27.309999465942383,
      "close": 27.389999389648438,
      "volume": 16003700
    },
    {
      "time": "2026-04-14",
      "open": 27.329999923706055,
      "high": 27.3799991607666,
      "low": 27.309999465942383,
      "close": 27.3700008392334,
      "volume": 20567900
    },
    {
      "time": "2026-04-15",
      "open": 27.31999969482422,
      "high": 27.350000381469727,
      "low": 27.190000534057617,
      "close": 27.200000762939453,
      "volume": 18238000
    },
    {
      "time": "2026-04-16",
      "open": 27.209999084472656,
      "high": 27.43000030517578,
      "low": 27.200000762939453,
      "close": 27.389999389648438,
      "volume": 23430700
    },
    {
      "time": "2026-04-17",
      "open": 27.389999389648438,
      "high": 27.56999969482422,
      "low": 27.34000015258789,
      "close": 27.469999313354492,
      "volume": 27561400
    },
    {
      "time": "2026-04-20",
      "open": 27.420000076293945,
      "high": 27.59000015258789,
      "low": 27.360000610351562,
      "close": 27.420000076293945,
      "volume": 14846100
    },
    {
      "time": "2026-04-21",
      "open": 27.40999984741211,
      "high": 27.450000762939453,
      "low": 27.270000457763672,
      "close": 27.309999465942383,
      "volume": 24608600
    },
    {
      "time": "2026-04-22",
      "open": 27.350000381469727,
      "high": 27.3799991607666,
      "low": 27.270000457763672,
      "close": 27.329999923706055,
      "volume": 18982000
    },
    {
      "time": "2026-04-23",
      "open": 27.420000076293945,
      "high": 27.450000762939453,
      "low": 26.899999618530273,
      "close": 26.899999618530273,
      "volume": 20606200
    },
    {
      "time": "2026-04-24",
      "open": 26.969999313354492,
      "high": 27.18000030517578,
      "low": 26.920000076293945,
      "close": 27.06999969482422,
      "volume": 20779300
    },
    {
      "time": "2026-04-27",
      "open": 27.030000686645508,
      "high": 27.079999923706055,
      "low": 26.81999969482422,
      "close": 26.81999969482422,
      "volume": 16255000
    },
    {
      "time": "2026-04-28",
      "open": 26.969999313354492,
      "high": 26.979999542236328,
      "low": 26.600000381469727,
      "close": 26.950000762939453,
      "volume": 15386200
    },
    {
      "time": "2026-04-29",
      "open": 27.170000076293945,
      "high": 27.200000762939453,
      "low": 26.989999771118164,
      "close": 27.049999237060547,
      "volume": 12493500
    },
    {
      "time": "2026-04-30",
      "open": 26.989999771118164,
      "high": 27.149999618530273,
      "low": 26.8799991607666,
      "close": 27.049999237060547,
      "volume": 13577200
    },
    {
      "time": "2026-05-01",
      "open": 27.010000228881836,
      "high": 27.200000762939453,
      "low": 26.950000762939453,
      "close": 26.969999313354492,
      "volume": 11487500
    },
    {
      "time": "2026-05-04",
      "open": 26.940000534057617,
      "high": 27.040000915527344,
      "low": 26.889999389648438,
      "close": 26.959999084472656,
      "volume": 7063900
    },
    {
      "time": "2026-05-05",
      "open": 26.93000030517578,
      "high": 27.25,
      "low": 26.850000381469727,
      "close": 27.219999313354492,
      "volume": 16893900
    },
    {
      "time": "2026-05-06",
      "open": 27.15999984741211,
      "high": 27.3700008392334,
      "low": 27.100000381469727,
      "close": 27.200000762939453,
      "volume": 21831600
    },
    {
      "time": "2026-05-07",
      "open": 27.149999618530273,
      "high": 27.299999237060547,
      "low": 27.059999465942383,
      "close": 27.1200008392334,
      "volume": 18149000
    },
    {
      "time": "2026-05-08",
      "open": 27.09000015258789,
      "high": 27.239999771118164,
      "low": 27.079999923706055,
      "close": 27.110000610351562,
      "volume": 12508800
    },
    {
      "time": "2026-05-11",
      "open": 27.06999969482422,
      "high": 27.280000686645508,
      "low": 27.049999237060547,
      "close": 27.239999771118164,
      "volume": 16541200
    },
    {
      "time": "2026-05-12",
      "open": 27.200000762939453,
      "high": 27.260000228881836,
      "low": 27.1200008392334,
      "close": 27.200000762939453,
      "volume": 16447300
    },
    {
      "time": "2026-05-13",
      "open": 27.149999618530273,
      "high": 27.309999465942383,
      "low": 27.09000015258789,
      "close": 27.25,
      "volume": 21013000
    },
    {
      "time": "2026-05-14",
      "open": 27.260000228881836,
      "high": 27.260000228881836,
      "low": 27.100000381469727,
      "close": 27.1200008392334,
      "volume": 18223000
    },
    {
      "time": "2026-05-15",
      "open": 27.1200008392334,
      "high": 27.139999389648438,
      "low": 26.940000534057617,
      "close": 26.979999542236328,
      "volume": 18542300
    },
    {
      "time": "2026-05-18",
      "open": 26.979999542236328,
      "high": 27.1299991607666,
      "low": 26.920000076293945,
      "close": 27.100000381469727,
      "volume": 13552600
    },
    {
      "time": "2026-05-19",
      "open": 27.010000228881836,
      "high": 27.239999771118164,
      "low": 27.010000228881836,
      "close": 27.09000015258789,
      "volume": 9800700
    },
    {
      "time": "2026-05-20",
      "open": 27.1200008392334,
      "high": 27.440000534057617,
      "low": 27.06999969482422,
      "close": 27.420000076293945,
      "volume": 17101800
    },
    {
      "time": "2026-05-21",
      "open": 27.420000076293945,
      "high": 27.43000030517578,
      "low": 27.049999237060547,
      "close": 27.100000381469727,
      "volume": 15192700
    },
    {
      "time": "2026-05-22",
      "open": 27.149999618530273,
      "high": 27.190000534057617,
      "low": 26.860000610351562,
      "close": 27.030000686645508,
      "volume": 19346800
    },
    {
      "time": "2026-05-26",
      "open": 27,
      "high": 27.040000915527344,
      "low": 26.899999618530273,
      "close": 27,
      "volume": 23876200
    },
    {
      "time": "2026-05-27",
      "open": 27.030000686645508,
      "high": 27.389999389648438,
      "low": 27.020000457763672,
      "close": 27.139999389648438,
      "volume": 20487800
    },
    {
      "time": "2026-05-28",
      "open": 27.1299991607666,
      "high": 27.149999618530273,
      "low": 26.969999313354492,
      "close": 27.040000915527344,
      "volume": 22833400
    },
    {
      "time": "2026-05-29",
      "open": 27,
      "high": 27.100000381469727,
      "low": 26.899999618530273,
      "close": 27.010000228881836,
      "volume": 26622900
    },
    {
      "time": "2026-06-01",
      "open": 26.950000762939453,
      "high": 27.31999969482422,
      "low": 26.950000762939453,
      "close": 27.25,
      "volume": 21503500
    },
    {
      "time": "2026-06-02",
      "open": 27.209999084472656,
      "high": 27.360000610351562,
      "low": 27.1299991607666,
      "close": 27.18000030517578,
      "volume": 19093400
    },
    {
      "time": "2026-06-03",
      "open": 27.139999389648438,
      "high": 27.219999313354492,
      "low": 27,
      "close": 27,
      "volume": 16753500
    },
    {
      "time": "2026-06-04",
      "open": 27.09000015258789,
      "high": 27.1299991607666,
      "low": 26.899999618530273,
      "close": 27,
      "volume": 14441100
    },
    {
      "time": "2026-06-05",
      "open": 27,
      "high": 27.010000228881836,
      "low": 25.90999984741211,
      "close": 26.239999771118164,
      "volume": 49422900
    },
    {
      "time": "2026-06-08",
      "open": 26.299999237060547,
      "high": 26.799999237060547,
      "low": 26.110000610351562,
      "close": 26.469999313354492,
      "volume": 33553000
    },
    {
      "time": "2026-06-09",
      "open": 26.469999313354492,
      "high": 26.799999237060547,
      "low": 26.389999389648438,
      "close": 26.559999465942383,
      "volume": 26633500
    },
    {
      "time": "2026-06-10",
      "open": 26.6299991607666,
      "high": 26.649999618530273,
      "low": 26.209999084472656,
      "close": 26.229999542236328,
      "volume": 13867200
    },
    {
      "time": "2026-06-11",
      "open": 26.270000457763672,
      "high": 26.8700008392334,
      "low": 26.18000030517578,
      "close": 26.860000610351562,
      "volume": 19293700
    },
    {
      "time": "2026-06-12",
      "open": 26.780000686645508,
      "high": 27.040000915527344,
      "low": 26.520000457763672,
      "close": 26.979999542236328,
      "volume": 16096800
    },
    {
      "time": "2026-06-15",
      "open": 27.110000610351562,
      "high": 27.299999237060547,
      "low": 26.799999237060547,
      "close": 26.829999923706055,
      "volume": 30819000
    },
    {
      "time": "2026-06-16",
      "open": 26.899999618530273,
      "high": 26.920000076293945,
      "low": 26.510000228881836,
      "close": 26.600000381469727,
      "volume": 22974500
    },
    {
      "time": "2026-06-17",
      "open": 26.469999313354492,
      "high": 26.56999969482422,
      "low": 26.200000762939453,
      "close": 26.239999771118164,
      "volume": 18894800
    },
    {
      "time": "2026-06-18",
      "open": 26.239999771118164,
      "high": 26.540000915527344,
      "low": 26.139999389648438,
      "close": 26.200000762939453,
      "volume": 43702200
    },
    {
      "time": "2026-06-22",
      "open": 26.270000457763672,
      "high": 26.989999771118164,
      "low": 26.25,
      "close": 26.950000762939453,
      "volume": 25776800
    },
    {
      "time": "2026-06-23",
      "open": 26.950000762939453,
      "high": 27.030000686645508,
      "low": 26.6299991607666,
      "close": 26.8799991607666,
      "volume": 21616800
    },
    {
      "time": "2026-06-24",
      "open": 26.899999618530273,
      "high": 27.280000686645508,
      "low": 26.709999084472656,
      "close": 27.200000762939453,
      "volume": 36217800
    },
    {
      "time": "2026-06-25",
      "open": 27.139999389648438,
      "high": 27.299999237060547,
      "low": 26.959999084472656,
      "close": 26.979999542236328,
      "volume": 20441300
    },
    {
      "time": "2026-06-26",
      "open": 27.049999237060547,
      "high": 27.079999923706055,
      "low": 26.65999984741211,
      "close": 26.739999771118164,
      "volume": 22151200
    },
    {
      "time": "2026-06-29",
      "open": 26.850000381469727,
      "high": 27.18000030517578,
      "low": 26.81999969482422,
      "close": 27.1299991607666,
      "volume": 18484400
    },
    {
      "time": "2026-06-30",
      "open": 26.790000915527344,
      "high": 27.030000686645508,
      "low": 26.56999969482422,
      "close": 26.65999984741211,
      "volume": 18640300
    },
    {
      "time": "2026-07-01",
      "open": 26.709999084472656,
      "high": 26.950000762939453,
      "low": 26.690000534057617,
      "close": 26.809999465942383,
      "volume": 15340200
    },
    {
      "time": "2026-07-02",
      "open": 26.799999237060547,
      "high": 26.81999969482422,
      "low": 26.239999771118164,
      "close": 26.479999542236328,
      "volume": 14860000
    },
    {
      "time": "2026-07-06",
      "open": 26.3700008392334,
      "high": 26.489999771118164,
      "low": 26,
      "close": 26.1200008392334,
      "volume": 16456800
    },
    {
      "time": "2026-07-07",
      "open": 26.399999618530273,
      "high": 26.459999084472656,
      "low": 26.110000610351562,
      "close": 26.1200008392334,
      "volume": 10368000
    },
    {
      "time": "2026-07-08",
      "open": 26.399999618530273,
      "high": 26.40999984741211,
      "low": 26.1200008392334,
      "close": 26.149999618530273,
      "volume": 10614100
    },
    {
      "time": "2026-07-09",
      "open": 26.010000228881836,
      "high": 26.6299991607666,
      "low": 26,
      "close": 26.6299991607666,
      "volume": 12949200
    },
    {
      "time": "2026-07-10",
      "open": 26.5,
      "high": 26.8700008392334,
      "low": 26.489999771118164,
      "close": 26.59000015258789,
      "volume": 12757000
    },
    {
      "time": "2026-07-13",
      "open": 26.329999923706055,
      "high": 27.649999618530273,
      "low": 26.280000686645508,
      "close": 27.09000015258789,
      "volume": 45381200
    },
    {
      "time": "2026-07-14",
      "open": 27.100000381469727,
      "high": 27.579999923706055,
      "low": 27.049999237060547,
      "close": 27.479999542236328,
      "volume": 21760300
    },
    {
      "time": "2026-07-15",
      "open": 27.420000076293945,
      "high": 27.440000534057617,
      "low": 27.020000457763672,
      "close": 27.270000457763672,
      "volume": 26135400
    },
    {
      "time": "2026-07-16",
      "open": 27.170000076293945,
      "high": 27.299999237060547,
      "low": 26.829999923706055,
      "close": 27.290000915527344,
      "volume": 21639700
    },
    {
      "time": "2026-07-17",
      "open": 27.309999465942383,
      "high": 27.459999084472656,
      "low": 26.780000686645508,
      "close": 26.8700008392334,
      "volume": 28132000
    },
    {
      "time": "2026-07-20",
      "open": 26.8700008392334,
      "high": 26.899999618530273,
      "low": 25.719999313354492,
      "close": 25.860000610351562,
      "volume": 45265100
    },
    {
      "time": "2026-07-21",
      "open": 25.889999389648438,
      "high": 25.940000534057617,
      "low": 25.6299991607666,
      "close": 25.829999923706055,
      "volume": 28237600
    },
    {
      "time": "2026-07-22",
      "open": 25.829999923706055,
      "high": 26.270000457763672,
      "low": 25.75,
      "close": 25.850000381469727,
      "volume": 19737600
    },
    {
      "time": "2026-07-23",
      "open": 25.780000686645508,
      "high": 26.200000762939453,
      "low": 25.780000686645508,
      "close": 25.950000762939453,
      "volume": 13277300
    },
    {
      "time": "2026-07-24",
      "open": 26.209999084472656,
      "high": 26.579999923706055,
      "low": 25.760000228881836,
      "close": 25.770000457763672,
      "volume": 37667300
    },
    {
      "time": "2026-07-27",
      "open": 25.5,
      "high": 25.760000228881836,
      "low": 25.25,
      "close": 25.280000686645508,
      "volume": 32949600
    },
    {
      "time": "2026-07-28",
      "open": 25.290000915527344,
      "high": 25.670000076293945,
      "low": 25.270000457763672,
      "close": 25.610000610351562,
      "volume": 20151300
    },
    {
      "time": "2026-07-29",
      "open": 25.610000610351562,
      "high": 25.809999465942383,
      "low": 25.5,
      "close": 25.639999389648438,
      "volume": 13352900
    },
    {
      "time": "2026-07-30",
      "open": 25.579999923706055,
      "high": 25.65999984741211,
      "low": 25.440000534057617,
      "close": 25.469999313354492,
      "volume": 23155900
    },
    {
      "time": "2026-07-31",
      "open": 25.399999618530273,
      "high": 26.450000762939453,
      "low": 25.399999618530273,
      "close": 26.299999237060547,
      "volume": 37068600
    },
    {
      "time": "2026-08-03",
      "open": 26.389999389648438,
      "high": 26.530000686645508,
      "low": 26.06999969482422,
      "close": 26.09000015258789,
      "volume": 13639700
    },
    {
      "time": "2026-08-04",
      "open": 26.170000076293945,
      "high": 26.209999084472656,
      "low": 25.399999618530273,
      "close": 25.790000915527344,
      "volume": 33289000
    },
    {
      "time": "2026-08-05",
      "open": 25.790000915527344,
      "high": 26.010000228881836,
      "low": 25.579999923706055,
      "close": 25.969999313354492,
      "volume": 20743000
    },
    {
      "time": "2026-08-06",
      "open": 26.200000762939453,
      "high": 26.579999923706055,
      "low": 26.18000030517578,
      "close": 26.399999618530273,
      "volume": 25933200
    },
    {
      "time": "2026-08-07",
      "open": 26.31999969482422,
      "high": 26.850000381469727,
      "low": 26.270000457763672,
      "close": 26.780000686645508,
      "volume": 12230400
    },
    {
      "time": "2026-08-10",
      "open": 26.780000686645508,
      "high": 27.18000030517578,
      "low": 26.600000381469727,
      "close": 26.8700008392334,
      "volume": 18379800
    },
    {
      "time": "2026-08-11",
      "open": 26.93000030517578,
      "high": 27.229999542236328,
      "low": 26.8799991607666,
      "close": 27.06999969482422,
      "volume": 20152300
    },
    {
      "time": "2026-08-12",
      "open": 27.450000762939453,
      "high": 27.780000686645508,
      "low": 27.34000015258789,
      "close": 27.649999618530273,
      "volume": 25565700
    },
    {
      "time": "2026-08-13",
      "open": 27.760000228881836,
      "high": 28.079999923706055,
      "low": 27.639999389648438,
      "close": 27.75,
      "volume": 25255700
    },
    {
      "time": "2026-08-14",
      "open": 27.770000457763672,
      "high": 28.18000030517578,
      "low": 27.700000762939453,
      "close": 27.989999771118164,
      "volume": 12495700
    },
    {
      "time": "2026-08-17",
      "open": 27.809999465942383,
      "high": 28.010000228881836,
      "low": 27.729999542236328,
      "close": 27.93000030517578,
      "volume": 13857600
    },
    {
      "time": "2026-08-18",
      "open": 27.989999771118164,
      "high": 28.549999237060547,
      "low": 27.899999618530273,
      "close": 28.479999542236328,
      "volume": 26941600
    },
    {
      "time": "2026-08-19",
      "open": 28.549999237060547,
      "high": 28.68000030517578,
      "low": 28.43000030517578,
      "close": 28.530000686645508,
      "volume": 20045400
    },
    {
      "time": "2026-08-20",
      "open": 28.450000762939453,
      "high": 28.540000915527344,
      "low": 28.18000030517578,
      "close": 28.229999542236328,
      "volume": 17136300
    },
    {
      "time": "2026-08-21",
      "open": 28.440000534057617,
      "high": 28.6200008392334,
      "low": 28.299999237060547,
      "close": 28.549999237060547,
      "volume": 15115600
    },
    {
      "time": "2026-08-24",
      "open": 28.8700008392334,
      "high": 28.940000534057617,
      "low": 28.690000534057617,
      "close": 28.700000762939453,
      "volume": 21480400
    },
    {
      "time": "2026-08-25",
      "open": 28.829999923706055,
      "high": 28.979999542236328,
      "low": 28.68000030517578,
      "close": 28.899999618530273,
      "volume": 24403800
    },
    {
      "time": "2026-08-26",
      "open": 28.899999618530273,
      "high": 28.940000534057617,
      "low": 28.719999313354492,
      "close": 28.75,
      "volume": 12518400
    },
    {
      "time": "2026-08-27",
      "open": 28.790000915527344,
      "high": 28.989999771118164,
      "low": 28.649999618530273,
      "close": 28.8799991607666,
      "volume": 13702200
    },
    {
      "time": "2026-08-28",
      "open": 28.950000762939453,
      "high": 28.969999313354492,
      "low": 28.709999084472656,
      "close": 28.770000457763672,
      "volume": 10004800
    },
    {
      "time": "2026-08-31",
      "open": 28.75,
      "high": 28.799999237060547,
      "low": 28.489999771118164,
      "close": 28.530000686645508,
      "volume": 25384600
    },
    {
      "time": "2026-09-01",
      "open": 28.56999969482422,
      "high": 28.59000015258789,
      "low": 28.299999237060547,
      "close": 28.31999969482422,
      "volume": 14728000
    },
    {
      "time": "2026-09-02",
      "open": 28.3799991607666,
      "high": 28.770000457763672,
      "low": 28.329999923706055,
      "close": 28.389999389648438,
      "volume": 21713000
    },
    {
      "time": "2026-09-03",
      "open": 28.40999984741211,
      "high": 28.469999313354492,
      "low": 28.299999237060547,
      "close": 28.3700008392334,
      "volume": 14296000
    },
    {
      "time": "2026-09-04",
      "open": 28.31999969482422,
      "high": 28.350000381469727,
      "low": 28.209999084472656,
      "close": 28.25,
      "volume": 11491400
    },
    {
      "time": "2026-09-08",
      "open": 28.219999313354492,
      "high": 28.350000381469727,
      "low": 28.079999923706055,
      "close": 28.1200008392334,
      "volume": 14135900
    },
    {
      "time": "2026-09-09",
      "open": 28.059999465942383,
      "high": 28.149999618530273,
      "low": 27.90999984741211,
      "close": 27.90999984741211,
      "volume": 9909800
    },
    {
      "time": "2026-09-10",
      "open": 28,
      "high": 28.34000015258789,
      "low": 28,
      "close": 28.200000762939453,
      "volume": 32196300
    },
    {
      "time": "2026-09-11",
      "open": 28.239999771118164,
      "high": 28.600000381469727,
      "low": 27.969999313354492,
      "close": 28.040000915527344,
      "volume": 12965600
    },
    {
      "time": "2026-09-14",
      "open": 27.93000030517578,
      "high": 28.200000762939453,
      "low": 27.93000030517578,
      "close": 28.121400833129883,
      "volume": 6135354
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 20.394600143432616
    },
    {
      "time": "2025-11-24",
      "value": 20.462600173950197
    },
    {
      "time": "2025-11-25",
      "value": 20.55680015563965
    },
    {
      "time": "2025-11-26",
      "value": 20.674600143432617
    },
    {
      "time": "2025-11-28",
      "value": 20.780600128173827
    },
    {
      "time": "2025-12-01",
      "value": 20.871400146484376
    },
    {
      "time": "2025-12-02",
      "value": 20.969800148010254
    },
    {
      "time": "2025-12-03",
      "value": 21.07000015258789
    },
    {
      "time": "2025-12-04",
      "value": 21.16440017700195
    },
    {
      "time": "2025-12-05",
      "value": 21.290400161743165
    },
    {
      "time": "2025-12-08",
      "value": 21.444800148010255
    },
    {
      "time": "2025-12-09",
      "value": 21.63280014038086
    },
    {
      "time": "2025-12-10",
      "value": 21.832800140380858
    },
    {
      "time": "2025-12-11",
      "value": 22.03560012817383
    },
    {
      "time": "2025-12-12",
      "value": 22.25040012359619
    },
    {
      "time": "2025-12-15",
      "value": 22.46480010986328
    },
    {
      "time": "2025-12-16",
      "value": 22.661200103759764
    },
    {
      "time": "2025-12-17",
      "value": 22.853400077819824
    },
    {
      "time": "2025-12-18",
      "value": 23.047800102233886
    },
    {
      "time": "2025-12-19",
      "value": 23.24980010986328
    },
    {
      "time": "2025-12-22",
      "value": 23.482800102233888
    },
    {
      "time": "2025-12-23",
      "value": 23.710200080871584
    },
    {
      "time": "2025-12-24",
      "value": 23.93520008087158
    },
    {
      "time": "2025-12-26",
      "value": 24.142200050354003
    },
    {
      "time": "2025-12-29",
      "value": 24.352200050354003
    },
    {
      "time": "2025-12-30",
      "value": 24.567200050354003
    },
    {
      "time": "2025-12-31",
      "value": 24.777200050354004
    },
    {
      "time": "2026-01-02",
      "value": 24.94080005645752
    },
    {
      "time": "2026-01-05",
      "value": 25.10080005645752
    },
    {
      "time": "2026-01-06",
      "value": 25.24520004272461
    },
    {
      "time": "2026-01-07",
      "value": 25.39400005340576
    },
    {
      "time": "2026-01-08",
      "value": 25.5396000289917
    },
    {
      "time": "2026-01-09",
      "value": 25.697600021362305
    },
    {
      "time": "2026-01-12",
      "value": 25.83880001068115
    },
    {
      "time": "2026-01-13",
      "value": 25.983600006103515
    },
    {
      "time": "2026-01-14",
      "value": 26.10719997406006
    },
    {
      "time": "2026-01-15",
      "value": 26.231199951171874
    },
    {
      "time": "2026-01-16",
      "value": 26.3507999420166
    },
    {
      "time": "2026-01-20",
      "value": 26.46039993286133
    },
    {
      "time": "2026-01-21",
      "value": 26.58259994506836
    },
    {
      "time": "2026-01-22",
      "value": 26.696399955749513
    },
    {
      "time": "2026-01-23",
      "value": 26.808399963378907
    },
    {
      "time": "2026-01-26",
      "value": 26.91219997406006
    },
    {
      "time": "2026-01-27",
      "value": 27.02979995727539
    },
    {
      "time": "2026-01-28",
      "value": 27.146599960327148
    },
    {
      "time": "2026-01-29",
      "value": 27.237999954223632
    },
    {
      "time": "2026-01-30",
      "value": 27.333999977111816
    },
    {
      "time": "2026-02-02",
      "value": 27.41059997558594
    },
    {
      "time": "2026-02-03",
      "value": 27.49259998321533
    },
    {
      "time": "2026-02-04",
      "value": 27.57560001373291
    },
    {
      "time": "2026-02-05",
      "value": 27.64740001678467
    },
    {
      "time": "2026-02-06",
      "value": 27.73740001678467
    },
    {
      "time": "2026-02-09",
      "value": 27.82240001678467
    },
    {
      "time": "2026-02-10",
      "value": 27.900800018310548
    },
    {
      "time": "2026-02-11",
      "value": 27.98060001373291
    },
    {
      "time": "2026-02-12",
      "value": 28.065400009155272
    },
    {
      "time": "2026-02-13",
      "value": 28.134599990844727
    },
    {
      "time": "2026-02-17",
      "value": 28.218199996948243
    },
    {
      "time": "2026-02-18",
      "value": 28.30319999694824
    },
    {
      "time": "2026-02-19",
      "value": 28.35220001220703
    },
    {
      "time": "2026-02-20",
      "value": 28.382600021362304
    },
    {
      "time": "2026-02-23",
      "value": 28.395800018310545
    },
    {
      "time": "2026-02-24",
      "value": 28.38819999694824
    },
    {
      "time": "2026-02-25",
      "value": 28.376399993896484
    },
    {
      "time": "2026-02-26",
      "value": 28.35279998779297
    },
    {
      "time": "2026-02-27",
      "value": 28.322000007629395
    },
    {
      "time": "2026-03-02",
      "value": 28.314000015258788
    },
    {
      "time": "2026-03-03",
      "value": 28.313800048828124
    },
    {
      "time": "2026-03-04",
      "value": 28.320600051879882
    },
    {
      "time": "2026-03-05",
      "value": 28.32520004272461
    },
    {
      "time": "2026-03-06",
      "value": 28.3092000579834
    },
    {
      "time": "2026-03-09",
      "value": 28.281200065612794
    },
    {
      "time": "2026-03-10",
      "value": 28.251800079345703
    },
    {
      "time": "2026-03-11",
      "value": 28.23200008392334
    },
    {
      "time": "2026-03-12",
      "value": 28.20480007171631
    },
    {
      "time": "2026-03-13",
      "value": 28.168800048828125
    },
    {
      "time": "2026-03-16",
      "value": 28.142600059509277
    },
    {
      "time": "2026-03-17",
      "value": 28.12520004272461
    },
    {
      "time": "2026-03-18",
      "value": 28.101600036621093
    },
    {
      "time": "2026-03-19",
      "value": 28.084800033569337
    },
    {
      "time": "2026-03-20",
      "value": 28.06140003204346
    },
    {
      "time": "2026-03-23",
      "value": 28.04300003051758
    },
    {
      "time": "2026-03-24",
      "value": 28.01080005645752
    },
    {
      "time": "2026-03-25",
      "value": 27.987200050354005
    },
    {
      "time": "2026-03-26",
      "value": 27.951400032043455
    },
    {
      "time": "2026-03-27",
      "value": 27.92020004272461
    },
    {
      "time": "2026-03-30",
      "value": 27.892200050354003
    },
    {
      "time": "2026-03-31",
      "value": 27.869800033569337
    },
    {
      "time": "2026-04-01",
      "value": 27.854800033569337
    },
    {
      "time": "2026-04-02",
      "value": 27.83060001373291
    },
    {
      "time": "2026-04-06",
      "value": 27.811599998474122
    },
    {
      "time": "2026-04-07",
      "value": 27.78740001678467
    },
    {
      "time": "2026-04-08",
      "value": 27.773600006103514
    },
    {
      "time": "2026-04-09",
      "value": 27.762800025939942
    },
    {
      "time": "2026-04-10",
      "value": 27.752000045776366
    },
    {
      "time": "2026-04-13",
      "value": 27.74780002593994
    },
    {
      "time": "2026-04-14",
      "value": 27.744400024414062
    },
    {
      "time": "2026-04-15",
      "value": 27.73800003051758
    },
    {
      "time": "2026-04-16",
      "value": 27.742000007629393
    },
    {
      "time": "2026-04-17",
      "value": 27.750799980163574
    },
    {
      "time": "2026-04-20",
      "value": 27.763999977111816
    },
    {
      "time": "2026-04-21",
      "value": 27.762999954223634
    },
    {
      "time": "2026-04-22",
      "value": 27.7653999710083
    },
    {
      "time": "2026-04-23",
      "value": 27.747399978637695
    },
    {
      "time": "2026-04-24",
      "value": 27.728999977111815
    },
    {
      "time": "2026-04-27",
      "value": 27.70319995880127
    },
    {
      "time": "2026-04-28",
      "value": 27.682399978637694
    },
    {
      "time": "2026-04-29",
      "value": 27.648399963378907
    },
    {
      "time": "2026-04-30",
      "value": 27.61359992980957
    },
    {
      "time": "2026-05-01",
      "value": 27.58239990234375
    },
    {
      "time": "2026-05-04",
      "value": 27.546599884033203
    },
    {
      "time": "2026-05-05",
      "value": 27.512599868774416
    },
    {
      "time": "2026-05-06",
      "value": 27.473599891662598
    },
    {
      "time": "2026-05-07",
      "value": 27.43799991607666
    },
    {
      "time": "2026-05-08",
      "value": 27.40419994354248
    },
    {
      "time": "2026-05-11",
      "value": 27.385599937438965
    },
    {
      "time": "2026-05-12",
      "value": 27.359599952697753
    },
    {
      "time": "2026-05-13",
      "value": 27.340599937438967
    },
    {
      "time": "2026-05-14",
      "value": 27.323999938964842
    },
    {
      "time": "2026-05-15",
      "value": 27.30359992980957
    },
    {
      "time": "2026-05-18",
      "value": 27.286599922180176
    },
    {
      "time": "2026-05-19",
      "value": 27.273399925231935
    },
    {
      "time": "2026-05-20",
      "value": 27.266599922180177
    },
    {
      "time": "2026-05-21",
      "value": 27.252399940490722
    },
    {
      "time": "2026-05-22",
      "value": 27.24439994812012
    },
    {
      "time": "2026-05-26",
      "value": 27.24159996032715
    },
    {
      "time": "2026-05-27",
      "value": 27.23419994354248
    },
    {
      "time": "2026-05-28",
      "value": 27.222199974060057
    },
    {
      "time": "2026-05-29",
      "value": 27.2153999710083
    },
    {
      "time": "2026-06-01",
      "value": 27.207799987792967
    },
    {
      "time": "2026-06-02",
      "value": 27.202999992370607
    },
    {
      "time": "2026-06-03",
      "value": 27.195
    },
    {
      "time": "2026-06-04",
      "value": 27.18939998626709
    },
    {
      "time": "2026-06-05",
      "value": 27.169799995422363
    },
    {
      "time": "2026-06-08",
      "value": 27.15779998779297
    },
    {
      "time": "2026-06-09",
      "value": 27.147599983215333
    },
    {
      "time": "2026-06-10",
      "value": 27.130399971008302
    },
    {
      "time": "2026-06-11",
      "value": 27.118400001525877
    },
    {
      "time": "2026-06-12",
      "value": 27.108199996948244
    },
    {
      "time": "2026-06-15",
      "value": 27.098400001525878
    },
    {
      "time": "2026-06-16",
      "value": 27.082200012207032
    },
    {
      "time": "2026-06-17",
      "value": 27.059599990844728
    },
    {
      "time": "2026-06-18",
      "value": 27.032600021362306
    },
    {
      "time": "2026-06-22",
      "value": 27.021000022888185
    },
    {
      "time": "2026-06-23",
      "value": 27.009799995422362
    },
    {
      "time": "2026-06-24",
      "value": 27.006000022888184
    },
    {
      "time": "2026-06-25",
      "value": 26.99819999694824
    },
    {
      "time": "2026-06-26",
      "value": 26.988999977111817
    },
    {
      "time": "2026-06-29",
      "value": 26.98379997253418
    },
    {
      "time": "2026-06-30",
      "value": 26.967599983215333
    },
    {
      "time": "2026-07-01",
      "value": 26.9553999710083
    },
    {
      "time": "2026-07-02",
      "value": 26.93879997253418
    },
    {
      "time": "2026-07-06",
      "value": 26.914599990844728
    },
    {
      "time": "2026-07-07",
      "value": 26.89900001525879
    },
    {
      "time": "2026-07-08",
      "value": 26.88060001373291
    },
    {
      "time": "2026-07-09",
      "value": 26.87680000305176
    },
    {
      "time": "2026-07-10",
      "value": 26.869599990844726
    },
    {
      "time": "2026-07-13",
      "value": 26.870400009155272
    },
    {
      "time": "2026-07-14",
      "value": 26.87900001525879
    },
    {
      "time": "2026-07-15",
      "value": 26.885000038146973
    },
    {
      "time": "2026-07-16",
      "value": 26.891600074768068
    },
    {
      "time": "2026-07-17",
      "value": 26.884600105285646
    },
    {
      "time": "2026-07-20",
      "value": 26.857800102233888
    },
    {
      "time": "2026-07-21",
      "value": 26.83200008392334
    },
    {
      "time": "2026-07-22",
      "value": 26.806800079345702
    },
    {
      "time": "2026-07-23",
      "value": 26.78100009918213
    },
    {
      "time": "2026-07-24",
      "value": 26.752400093078613
    },
    {
      "time": "2026-07-27",
      "value": 26.713000106811524
    },
    {
      "time": "2026-07-28",
      "value": 26.682800102233887
    },
    {
      "time": "2026-07-29",
      "value": 26.65600009918213
    },
    {
      "time": "2026-07-30",
      "value": 26.623400077819824
    },
    {
      "time": "2026-07-31",
      "value": 26.607600059509277
    },
    {
      "time": "2026-08-03",
      "value": 26.581000061035155
    },
    {
      "time": "2026-08-04",
      "value": 26.554800071716308
    },
    {
      "time": "2026-08-05",
      "value": 26.533600044250488
    },
    {
      "time": "2026-08-06",
      "value": 26.521600036621095
    },
    {
      "time": "2026-08-07",
      "value": 26.514400062561034
    },
    {
      "time": "2026-08-10",
      "value": 26.511000061035155
    },
    {
      "time": "2026-08-11",
      "value": 26.512200050354004
    },
    {
      "time": "2026-08-12",
      "value": 26.52020004272461
    },
    {
      "time": "2026-08-13",
      "value": 26.531600036621093
    },
    {
      "time": "2026-08-14",
      "value": 26.551400032043457
    },
    {
      "time": "2026-08-17",
      "value": 26.570000038146972
    },
    {
      "time": "2026-08-18",
      "value": 26.614800033569335
    },
    {
      "time": "2026-08-19",
      "value": 26.656000061035158
    },
    {
      "time": "2026-08-20",
      "value": 26.689400062561035
    },
    {
      "time": "2026-08-21",
      "value": 26.73580005645752
    },
    {
      "time": "2026-08-24",
      "value": 26.772600059509276
    },
    {
      "time": "2026-08-25",
      "value": 26.811000061035156
    },
    {
      "time": "2026-08-26",
      "value": 26.849400062561035
    },
    {
      "time": "2026-08-27",
      "value": 26.89500003814697
    },
    {
      "time": "2026-08-28",
      "value": 26.945600051879882
    },
    {
      "time": "2026-08-31",
      "value": 26.992200050354004
    },
    {
      "time": "2026-09-01",
      "value": 27.0196000289917
    },
    {
      "time": "2026-09-02",
      "value": 27.049800033569337
    },
    {
      "time": "2026-09-03",
      "value": 27.073200035095216
    },
    {
      "time": "2026-09-04",
      "value": 27.09860004425049
    },
    {
      "time": "2026-09-08",
      "value": 27.126200065612792
    },
    {
      "time": "2026-09-09",
      "value": 27.141800079345703
    },
    {
      "time": "2026-09-10",
      "value": 27.17260009765625
    },
    {
      "time": "2026-09-11",
      "value": 27.19720012664795
    },
    {
      "time": "2026-09-14",
      "value": 27.23002815246582
    }
  ],
  "analysis": null
}