{
  "ok": true,
  "cached": false,
  "ticker": "WDS",
  "price": 22.56,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "GULF SOUTH BUSINESS ROUNDTABLE WELCOMES WOODSIDE ENERGY AS NEWEST MEMBER",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/energy/articles/gulf-south-business-roundtable-welcomes-111500139.html",
      "published": "2026-07-08"
    },
    {
      "title": "BP Sees More Leadership Changes",
      "publisher": "Rigzone.com",
      "link": "https://finance.yahoo.com/energy/articles/bp-sees-more-leadership-changes-145346498.html",
      "published": "2026-07-01"
    },
    {
      "title": "Woodside assumes operatorship of Gippsland Basin assets",
      "publisher": "Offshore Technology",
      "link": "https://finance.yahoo.com/m/7419f70f-25e7-3719-83c2-7cda9b3273e6/woodside-assumes-operatorship.html",
      "published": "2026-07-01"
    },
    {
      "title": "SBM Offshore completes US$465 million financing of FSO Chalchi",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/sbm-offshore-completes-us-465-052900492.html",
      "published": "2026-06-29"
    },
    {
      "title": "Is Woodside Energy Group Ltd (WDS) a Mispriced Opportunity?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/woodside-energy-group-ltd-wds-153418133.html",
      "published": "2026-06-25"
    },
    {
      "title": "Woodside Wins Contract to Supply Gas to Alcoa",
      "publisher": "Rigzone.com",
      "link": "https://finance.yahoo.com/energy/articles/woodside-wins-contract-supply-gas-144720752.html",
      "published": "2026-06-24"
    },
    {
      "title": "Woodside Energy Announces $5 Million Investment to Restore Native Habitats at Sam Houston Jones State Park",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/woodside-energy-announces-5-million-180400077.html",
      "published": "2026-06-23"
    },
    {
      "title": "ExxonMobil Has Its Sights on Its Next Megamerger. Here's the Oil Stock It Should Buy.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/7d2eca98-714b-31d9-b0ba-700f9c22ecb0/exxonmobil-has-its-sights-on.html",
      "published": "2026-06-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 17.030000686645508,
      "high": 17.190000534057617,
      "low": 17.020000457763672,
      "close": 17.139999389648438,
      "volume": 875500
    },
    {
      "time": "2025-07-28",
      "open": 17.139999389648438,
      "high": 17.200000762939453,
      "low": 17.09000015258789,
      "close": 17.18000030517578,
      "volume": 639400
    },
    {
      "time": "2025-07-29",
      "open": 17.239999771118164,
      "high": 17.65999984741211,
      "low": 17.239999771118164,
      "close": 17.6200008392334,
      "volume": 919700
    },
    {
      "time": "2025-07-30",
      "open": 17.25,
      "high": 17.299999237060547,
      "low": 16.969999313354492,
      "close": 17.059999465942383,
      "volume": 707200
    },
    {
      "time": "2025-07-31",
      "open": 16.940000534057617,
      "high": 17.110000610351562,
      "low": 16.8799991607666,
      "close": 16.93000030517578,
      "volume": 729400
    },
    {
      "time": "2025-08-01",
      "open": 17,
      "high": 17.040000915527344,
      "low": 16.709999084472656,
      "close": 16.850000381469727,
      "volume": 770200
    },
    {
      "time": "2025-08-04",
      "open": 16.81999969482422,
      "high": 16.969999313354492,
      "low": 16.81999969482422,
      "close": 16.93000030517578,
      "volume": 393000
    },
    {
      "time": "2025-08-05",
      "open": 17.190000534057617,
      "high": 17.229999542236328,
      "low": 17.110000610351562,
      "close": 17.209999084472656,
      "volume": 559100
    },
    {
      "time": "2025-08-06",
      "open": 17.5,
      "high": 17.610000610351562,
      "low": 17.290000915527344,
      "close": 17.290000915527344,
      "volume": 511800
    },
    {
      "time": "2025-08-07",
      "open": 17.489999771118164,
      "high": 17.670000076293945,
      "low": 17.350000381469727,
      "close": 17.40999984741211,
      "volume": 860900
    },
    {
      "time": "2025-08-08",
      "open": 17.40999984741211,
      "high": 17.59000015258789,
      "low": 17.360000610351562,
      "close": 17.420000076293945,
      "volume": 562400
    },
    {
      "time": "2025-08-11",
      "open": 17.459999084472656,
      "high": 17.56999969482422,
      "low": 17.3799991607666,
      "close": 17.459999084472656,
      "volume": 400100
    },
    {
      "time": "2025-08-12",
      "open": 17.530000686645508,
      "high": 17.649999618530273,
      "low": 17.440000534057617,
      "close": 17.56999969482422,
      "volume": 365800
    },
    {
      "time": "2025-08-13",
      "open": 17.510000228881836,
      "high": 17.700000762939453,
      "low": 17.510000228881836,
      "close": 17.68000030517578,
      "volume": 467000
    },
    {
      "time": "2025-08-14",
      "open": 17.530000686645508,
      "high": 17.579999923706055,
      "low": 17.43000030517578,
      "close": 17.579999923706055,
      "volume": 719800
    },
    {
      "time": "2025-08-15",
      "open": 17.459999084472656,
      "high": 17.579999923706055,
      "low": 17.389999389648438,
      "close": 17.5,
      "volume": 584900
    },
    {
      "time": "2025-08-18",
      "open": 17.5,
      "high": 17.5,
      "low": 17.31999969482422,
      "close": 17.399999618530273,
      "volume": 684000
    },
    {
      "time": "2025-08-19",
      "open": 16.8700008392334,
      "high": 16.93000030517578,
      "low": 16.309999465942383,
      "close": 16.600000381469727,
      "volume": 1643100
    },
    {
      "time": "2025-08-20",
      "open": 16.75,
      "high": 16.920000076293945,
      "low": 16.65999984741211,
      "close": 16.84000015258789,
      "volume": 603800
    },
    {
      "time": "2025-08-21",
      "open": 16.899999618530273,
      "high": 17.1299991607666,
      "low": 16.8799991607666,
      "close": 17.09000015258789,
      "volume": 629800
    },
    {
      "time": "2025-08-22",
      "open": 17.149999618530273,
      "high": 17.5,
      "low": 17.149999618530273,
      "close": 17.469999313354492,
      "volume": 849900
    },
    {
      "time": "2025-08-25",
      "open": 17.329999923706055,
      "high": 17.530000686645508,
      "low": 17.329999923706055,
      "close": 17.459999084472656,
      "volume": 508600
    },
    {
      "time": "2025-08-26",
      "open": 17.469999313354492,
      "high": 17.489999771118164,
      "low": 17.360000610351562,
      "close": 17.3700008392334,
      "volume": 394100
    },
    {
      "time": "2025-08-27",
      "open": 17.3799991607666,
      "high": 17.600000381469727,
      "low": 17.350000381469727,
      "close": 17.59000015258789,
      "volume": 521200
    },
    {
      "time": "2025-08-28",
      "open": 17.450000762939453,
      "high": 17.68000030517578,
      "low": 17.440000534057617,
      "close": 17.65999984741211,
      "volume": 539600
    },
    {
      "time": "2025-08-29",
      "open": 17.020000457763672,
      "high": 17.209999084472656,
      "low": 17.020000457763672,
      "close": 17.18000030517578,
      "volume": 439500
    },
    {
      "time": "2025-09-02",
      "open": 17.1200008392334,
      "high": 17.139999389648438,
      "low": 16.93000030517578,
      "close": 17.1299991607666,
      "volume": 851400
    },
    {
      "time": "2025-09-03",
      "open": 16.989999771118164,
      "high": 17.06999969482422,
      "low": 16.790000915527344,
      "close": 16.799999237060547,
      "volume": 492700
    },
    {
      "time": "2025-09-04",
      "open": 16.809999465942383,
      "high": 16.809999465942383,
      "low": 16.709999084472656,
      "close": 16.729999542236328,
      "volume": 724500
    },
    {
      "time": "2025-09-05",
      "open": 16.729999542236328,
      "high": 16.75,
      "low": 16.5,
      "close": 16.649999618530273,
      "volume": 678400
    },
    {
      "time": "2025-09-08",
      "open": 16.549999237060547,
      "high": 16.559999465942383,
      "low": 16.260000228881836,
      "close": 16.350000381469727,
      "volume": 697500
    },
    {
      "time": "2025-09-09",
      "open": 16.329999923706055,
      "high": 16.469999313354492,
      "low": 16.219999313354492,
      "close": 16.229999542236328,
      "volume": 905300
    },
    {
      "time": "2025-09-10",
      "open": 16.34000015258789,
      "high": 16.540000915527344,
      "low": 16.34000015258789,
      "close": 16.530000686645508,
      "volume": 786000
    },
    {
      "time": "2025-09-11",
      "open": 16.459999084472656,
      "high": 16.670000076293945,
      "low": 16.450000762939453,
      "close": 16.639999389648438,
      "volume": 705900
    },
    {
      "time": "2025-09-12",
      "open": 16.219999313354492,
      "high": 16.34000015258789,
      "low": 16.040000915527344,
      "close": 16.059999465942383,
      "volume": 833600
    },
    {
      "time": "2025-09-15",
      "open": 16.149999618530273,
      "high": 16.170000076293945,
      "low": 16.06999969482422,
      "close": 16.1299991607666,
      "volume": 388800
    },
    {
      "time": "2025-09-16",
      "open": 16.25,
      "high": 16.3700008392334,
      "low": 16.209999084472656,
      "close": 16.3700008392334,
      "volume": 837800
    },
    {
      "time": "2025-09-17",
      "open": 16.350000381469727,
      "high": 16.360000610351562,
      "low": 16.100000381469727,
      "close": 16.18000030517578,
      "volume": 1152600
    },
    {
      "time": "2025-09-18",
      "open": 15.420000076293945,
      "high": 15.430000305175781,
      "low": 15.279999732971191,
      "close": 15.279999732971191,
      "volume": 1364000
    },
    {
      "time": "2025-09-19",
      "open": 15.25,
      "high": 15.25,
      "low": 15.09000015258789,
      "close": 15.140000343322754,
      "volume": 898600
    },
    {
      "time": "2025-09-22",
      "open": 15.15999984741211,
      "high": 15.15999984741211,
      "low": 15.010000228881836,
      "close": 15.079999923706055,
      "volume": 768100
    },
    {
      "time": "2025-09-23",
      "open": 15.220000267028809,
      "high": 15.319999694824219,
      "low": 15.119999885559082,
      "close": 15.130000114440918,
      "volume": 1087700
    },
    {
      "time": "2025-09-24",
      "open": 15.079999923706055,
      "high": 15.380000114440918,
      "low": 15.079999923706055,
      "close": 15.34000015258789,
      "volume": 884200
    },
    {
      "time": "2025-09-25",
      "open": 15.329999923706055,
      "high": 15.470000267028809,
      "low": 15.319999694824219,
      "close": 15.460000038146973,
      "volume": 751600
    },
    {
      "time": "2025-09-26",
      "open": 15.430000305175781,
      "high": 15.4399995803833,
      "low": 15.3100004196167,
      "close": 15.350000381469727,
      "volume": 784200
    },
    {
      "time": "2025-09-29",
      "open": 15.34000015258789,
      "high": 15.34000015258789,
      "low": 15.100000381469727,
      "close": 15.100000381469727,
      "volume": 801600
    },
    {
      "time": "2025-09-30",
      "open": 15.079999923706055,
      "high": 15.079999923706055,
      "low": 14.989999771118164,
      "close": 15.050000190734863,
      "volume": 764500
    },
    {
      "time": "2025-10-01",
      "open": 15.079999923706055,
      "high": 15.180000305175781,
      "low": 15.069999694824219,
      "close": 15.15999984741211,
      "volume": 495100
    },
    {
      "time": "2025-10-02",
      "open": 15.140000343322754,
      "high": 15.15999984741211,
      "low": 14.930000305175781,
      "close": 14.960000038146973,
      "volume": 714000
    },
    {
      "time": "2025-10-03",
      "open": 15.119999885559082,
      "high": 15.289999961853027,
      "low": 15.100000381469727,
      "close": 15.25,
      "volume": 598200
    },
    {
      "time": "2025-10-06",
      "open": 15.279999732971191,
      "high": 15.359999656677246,
      "low": 15.229999542236328,
      "close": 15.319999694824219,
      "volume": 571900
    },
    {
      "time": "2025-10-07",
      "open": 15.210000038146973,
      "high": 15.270000457763672,
      "low": 15.109999656677246,
      "close": 15.210000038146973,
      "volume": 670300
    },
    {
      "time": "2025-10-08",
      "open": 15.130000114440918,
      "high": 15.130000114440918,
      "low": 15.010000228881836,
      "close": 15.09000015258789,
      "volume": 509700
    },
    {
      "time": "2025-10-09",
      "open": 15.119999885559082,
      "high": 15.149999618530273,
      "low": 14.770000457763672,
      "close": 14.789999961853027,
      "volume": 783400
    },
    {
      "time": "2025-10-10",
      "open": 14.710000038146973,
      "high": 14.75,
      "low": 14.270000457763672,
      "close": 14.279999732971191,
      "volume": 945400
    },
    {
      "time": "2025-10-13",
      "open": 14.510000228881836,
      "high": 14.539999961853027,
      "low": 14.380000114440918,
      "close": 14.479999542236328,
      "volume": 664700
    },
    {
      "time": "2025-10-14",
      "open": 14.279999732971191,
      "high": 14.520000457763672,
      "low": 14.270000457763672,
      "close": 14.449999809265137,
      "volume": 765600
    },
    {
      "time": "2025-10-15",
      "open": 14.5600004196167,
      "high": 14.65999984741211,
      "low": 14.460000038146973,
      "close": 14.539999961853027,
      "volume": 614700
    },
    {
      "time": "2025-10-16",
      "open": 14.670000076293945,
      "high": 14.75,
      "low": 14.5,
      "close": 14.550000190734863,
      "volume": 737700
    },
    {
      "time": "2025-10-17",
      "open": 14.420000076293945,
      "high": 14.470000267028809,
      "low": 14.319999694824219,
      "close": 14.4399995803833,
      "volume": 644000
    },
    {
      "time": "2025-10-20",
      "open": 14.479999542236328,
      "high": 14.579999923706055,
      "low": 14.449999809265137,
      "close": 14.510000228881836,
      "volume": 586600
    },
    {
      "time": "2025-10-21",
      "open": 14.520000457763672,
      "high": 14.5600004196167,
      "low": 14.380000114440918,
      "close": 14.460000038146973,
      "volume": 703300
    },
    {
      "time": "2025-10-22",
      "open": 15.010000228881836,
      "high": 15.359999656677246,
      "low": 14.989999771118164,
      "close": 15.270000457763672,
      "volume": 1400100
    },
    {
      "time": "2025-10-23",
      "open": 15.75,
      "high": 15.989999771118164,
      "low": 15.739999771118164,
      "close": 15.930000305175781,
      "volume": 1069000
    },
    {
      "time": "2025-10-24",
      "open": 15.9399995803833,
      "high": 16,
      "low": 15.890000343322754,
      "close": 15.890000343322754,
      "volume": 546100
    },
    {
      "time": "2025-10-27",
      "open": 16.079999923706055,
      "high": 16.139999389648438,
      "low": 16.049999237060547,
      "close": 16.1200008392334,
      "volume": 712800
    },
    {
      "time": "2025-10-28",
      "open": 15.90999984741211,
      "high": 15.920000076293945,
      "low": 15.819999694824219,
      "close": 15.869999885559082,
      "volume": 558200
    },
    {
      "time": "2025-10-29",
      "open": 15.979999542236328,
      "high": 16.100000381469727,
      "low": 15.920000076293945,
      "close": 15.970000267028809,
      "volume": 620500
    },
    {
      "time": "2025-10-30",
      "open": 16.020000457763672,
      "high": 16.110000610351562,
      "low": 15.9399995803833,
      "close": 16.010000228881836,
      "volume": 512600
    },
    {
      "time": "2025-10-31",
      "open": 16.18000030517578,
      "high": 16.309999465942383,
      "low": 16.1299991607666,
      "close": 16.209999084472656,
      "volume": 705400
    },
    {
      "time": "2025-11-03",
      "open": 16.299999237060547,
      "high": 16.399999618530273,
      "low": 16.190000534057617,
      "close": 16.399999618530273,
      "volume": 1143200
    },
    {
      "time": "2025-11-04",
      "open": 16.139999389648438,
      "high": 16.290000915527344,
      "low": 16.06999969482422,
      "close": 16.260000228881836,
      "volume": 603100
    },
    {
      "time": "2025-11-05",
      "open": 16.299999237060547,
      "high": 16.489999771118164,
      "low": 16.270000457763672,
      "close": 16.3799991607666,
      "volume": 700900
    },
    {
      "time": "2025-11-06",
      "open": 16.549999237060547,
      "high": 16.6200008392334,
      "low": 16.440000534057617,
      "close": 16.540000915527344,
      "volume": 647400
    },
    {
      "time": "2025-11-07",
      "open": 16.649999618530273,
      "high": 16.90999984741211,
      "low": 16.610000610351562,
      "close": 16.889999389648438,
      "volume": 668100
    },
    {
      "time": "2025-11-10",
      "open": 17,
      "high": 17.229999542236328,
      "low": 16.940000534057617,
      "close": 17.209999084472656,
      "volume": 658700
    },
    {
      "time": "2025-11-11",
      "open": 17.329999923706055,
      "high": 17.610000610351562,
      "low": 17.290000915527344,
      "close": 17.600000381469727,
      "volume": 783100
    },
    {
      "time": "2025-11-12",
      "open": 17.469999313354492,
      "high": 17.549999237060547,
      "low": 17.43000030517578,
      "close": 17.479999542236328,
      "volume": 544400
    },
    {
      "time": "2025-11-13",
      "open": 17.170000076293945,
      "high": 17.350000381469727,
      "low": 17.059999465942383,
      "close": 17.100000381469727,
      "volume": 1072700
    },
    {
      "time": "2025-11-14",
      "open": 17.170000076293945,
      "high": 17.3700008392334,
      "low": 17.040000915527344,
      "close": 17.34000015258789,
      "volume": 713900
    },
    {
      "time": "2025-11-17",
      "open": 17.290000915527344,
      "high": 17.40999984741211,
      "low": 17.100000381469727,
      "close": 17.18000030517578,
      "volume": 742800
    },
    {
      "time": "2025-11-18",
      "open": 16.989999771118164,
      "high": 17.1200008392334,
      "low": 16.8700008392334,
      "close": 17.030000686645508,
      "volume": 831600
    },
    {
      "time": "2025-11-19",
      "open": 16.940000534057617,
      "high": 16.979999542236328,
      "low": 16.860000610351562,
      "close": 16.940000534057617,
      "volume": 590000
    },
    {
      "time": "2025-11-20",
      "open": 17.010000228881836,
      "high": 17.100000381469727,
      "low": 16.579999923706055,
      "close": 16.59000015258789,
      "volume": 740000
    },
    {
      "time": "2025-11-21",
      "open": 16.389999389648438,
      "high": 16.59000015258789,
      "low": 16.350000381469727,
      "close": 16.469999313354492,
      "volume": 652400
    },
    {
      "time": "2025-11-24",
      "open": 16.270000457763672,
      "high": 16.360000610351562,
      "low": 16.06999969482422,
      "close": 16.290000915527344,
      "volume": 555600
    },
    {
      "time": "2025-11-25",
      "open": 16.299999237060547,
      "high": 16.299999237060547,
      "low": 16.030000686645508,
      "close": 16.25,
      "volume": 527500
    },
    {
      "time": "2025-11-26",
      "open": 16.34000015258789,
      "high": 16.5,
      "low": 16.309999465942383,
      "close": 16.450000762939453,
      "volume": 498500
    },
    {
      "time": "2025-11-28",
      "open": 16.260000228881836,
      "high": 16.40999984741211,
      "low": 16.209999084472656,
      "close": 16.360000610351562,
      "volume": 228900
    },
    {
      "time": "2025-12-01",
      "open": 16.469999313354492,
      "high": 16.6299991607666,
      "low": 16.459999084472656,
      "close": 16.489999771118164,
      "volume": 490100
    },
    {
      "time": "2025-12-02",
      "open": 16.6200008392334,
      "high": 16.700000762939453,
      "low": 16.5,
      "close": 16.65999984741211,
      "volume": 502200
    },
    {
      "time": "2025-12-03",
      "open": 16.760000228881836,
      "high": 16.979999542236328,
      "low": 16.760000228881836,
      "close": 16.8799991607666,
      "volume": 842300
    },
    {
      "time": "2025-12-04",
      "open": 16.90999984741211,
      "high": 16.950000762939453,
      "low": 16.81999969482422,
      "close": 16.889999389648438,
      "volume": 579700
    },
    {
      "time": "2025-12-05",
      "open": 16.739999771118164,
      "high": 16.8799991607666,
      "low": 16.559999465942383,
      "close": 16.579999923706055,
      "volume": 551600
    },
    {
      "time": "2025-12-08",
      "open": 16.6299991607666,
      "high": 16.719999313354492,
      "low": 16.459999084472656,
      "close": 16.459999084472656,
      "volume": 591800
    },
    {
      "time": "2025-12-09",
      "open": 16.469999313354492,
      "high": 16.579999923706055,
      "low": 16.450000762939453,
      "close": 16.479999542236328,
      "volume": 593900
    },
    {
      "time": "2025-12-10",
      "open": 16.479999542236328,
      "high": 16.520000457763672,
      "low": 16.219999313354492,
      "close": 16.479999542236328,
      "volume": 586100
    },
    {
      "time": "2025-12-11",
      "open": 16.350000381469727,
      "high": 16.510000228881836,
      "low": 16.350000381469727,
      "close": 16.3799991607666,
      "volume": 421500
    },
    {
      "time": "2025-12-12",
      "open": 16.43000030517578,
      "high": 16.459999084472656,
      "low": 16.200000762939453,
      "close": 16.219999313354492,
      "volume": 452000
    },
    {
      "time": "2025-12-15",
      "open": 16.239999771118164,
      "high": 16.290000915527344,
      "low": 15.9399995803833,
      "close": 16.09000015258789,
      "volume": 1022800
    },
    {
      "time": "2025-12-16",
      "open": 15.920000076293945,
      "high": 15.9399995803833,
      "low": 15.510000228881836,
      "close": 15.649999618530273,
      "volume": 1219700
    },
    {
      "time": "2025-12-17",
      "open": 15.600000381469727,
      "high": 15.609999656677246,
      "low": 15.350000381469727,
      "close": 15.449999809265137,
      "volume": 1897400
    },
    {
      "time": "2025-12-18",
      "open": 15.149999618530273,
      "high": 15.149999618530273,
      "low": 14.569999694824219,
      "close": 14.579999923706055,
      "volume": 2963900
    },
    {
      "time": "2025-12-19",
      "open": 14.84000015258789,
      "high": 15.140000343322754,
      "low": 14.84000015258789,
      "close": 14.899999618530273,
      "volume": 2402400
    },
    {
      "time": "2025-12-22",
      "open": 15.15999984741211,
      "high": 15.25,
      "low": 15.119999885559082,
      "close": 15.229999542236328,
      "volume": 1339900
    },
    {
      "time": "2025-12-23",
      "open": 15.489999771118164,
      "high": 15.550000190734863,
      "low": 15.350000381469727,
      "close": 15.479999542236328,
      "volume": 1351800
    },
    {
      "time": "2025-12-24",
      "open": 15.5,
      "high": 15.550000190734863,
      "low": 15.40999984741211,
      "close": 15.420000076293945,
      "volume": 424400
    },
    {
      "time": "2025-12-26",
      "open": 15.350000381469727,
      "high": 15.430000305175781,
      "low": 15.319999694824219,
      "close": 15.359999656677246,
      "volume": 776100
    },
    {
      "time": "2025-12-29",
      "open": 15.420000076293945,
      "high": 15.520000457763672,
      "low": 15.420000076293945,
      "close": 15.520000457763672,
      "volume": 694400
    },
    {
      "time": "2025-12-30",
      "open": 15.670000076293945,
      "high": 15.729999542236328,
      "low": 15.619999885559082,
      "close": 15.619999885559082,
      "volume": 544000
    },
    {
      "time": "2025-12-31",
      "open": 15.699999809265137,
      "high": 15.699999809265137,
      "low": 15.569999694824219,
      "close": 15.59000015258789,
      "volume": 630300
    },
    {
      "time": "2026-01-02",
      "open": 15.710000038146973,
      "high": 16.010000228881836,
      "low": 15.640000343322754,
      "close": 15.989999771118164,
      "volume": 777900
    },
    {
      "time": "2026-01-05",
      "open": 15.6899995803833,
      "high": 15.760000228881836,
      "low": 15.40999984741211,
      "close": 15.6899995803833,
      "volume": 1306200
    },
    {
      "time": "2026-01-06",
      "open": 15.770000457763672,
      "high": 15.869999885559082,
      "low": 15.569999694824219,
      "close": 15.609999656677246,
      "volume": 1223500
    },
    {
      "time": "2026-01-07",
      "open": 15.5,
      "high": 15.5,
      "low": 15.329999923706055,
      "close": 15.34000015258789,
      "volume": 1281800
    },
    {
      "time": "2026-01-08",
      "open": 15.460000038146973,
      "high": 15.789999961853027,
      "low": 15.449999809265137,
      "close": 15.699999809265137,
      "volume": 1154800
    },
    {
      "time": "2026-01-09",
      "open": 15.729999542236328,
      "high": 15.960000038146973,
      "low": 15.729999542236328,
      "close": 15.859999656677246,
      "volume": 580600
    },
    {
      "time": "2026-01-12",
      "open": 15.890000343322754,
      "high": 16.010000228881836,
      "low": 15.8100004196167,
      "close": 16,
      "volume": 610300
    },
    {
      "time": "2026-01-13",
      "open": 15.729999542236328,
      "high": 15.9399995803833,
      "low": 15.729999542236328,
      "close": 15.819999694824219,
      "volume": 1270300
    },
    {
      "time": "2026-01-14",
      "open": 15.970000267028809,
      "high": 16.420000076293945,
      "low": 15.960000038146973,
      "close": 16.139999389648438,
      "volume": 1795400
    },
    {
      "time": "2026-01-15",
      "open": 15.960000038146973,
      "high": 15.979999542236328,
      "low": 15.760000228881836,
      "close": 15.760000228881836,
      "volume": 970700
    },
    {
      "time": "2026-01-16",
      "open": 15.789999961853027,
      "high": 15.930000305175781,
      "low": 15.789999961853027,
      "close": 15.920000076293945,
      "volume": 678900
    },
    {
      "time": "2026-01-20",
      "open": 15.90999984741211,
      "high": 15.989999771118164,
      "low": 15.789999961853027,
      "close": 15.819999694824219,
      "volume": 565700
    },
    {
      "time": "2026-01-21",
      "open": 16,
      "high": 16.290000915527344,
      "low": 15.979999542236328,
      "close": 16.270000457763672,
      "volume": 1474000
    },
    {
      "time": "2026-01-22",
      "open": 16.31999969482422,
      "high": 16.459999084472656,
      "low": 16.31999969482422,
      "close": 16.3799991607666,
      "volume": 666500
    },
    {
      "time": "2026-01-23",
      "open": 16.56999969482422,
      "high": 16.770000457763672,
      "low": 16.56999969482422,
      "close": 16.719999313354492,
      "volume": 516900
    },
    {
      "time": "2026-01-26",
      "open": 16.90999984741211,
      "high": 16.93000030517578,
      "low": 16.75,
      "close": 16.829999923706055,
      "volume": 699400
    },
    {
      "time": "2026-01-27",
      "open": 17,
      "high": 17.350000381469727,
      "low": 16.959999084472656,
      "close": 17.350000381469727,
      "volume": 570700
    },
    {
      "time": "2026-01-28",
      "open": 17.479999542236328,
      "high": 17.559999465942383,
      "low": 17.229999542236328,
      "close": 17.420000076293945,
      "volume": 671000
    },
    {
      "time": "2026-01-29",
      "open": 17.780000686645508,
      "high": 18.1200008392334,
      "low": 17.540000915527344,
      "close": 17.670000076293945,
      "volume": 1483600
    },
    {
      "time": "2026-01-30",
      "open": 17.770000457763672,
      "high": 17.889999389648438,
      "low": 17.43000030517578,
      "close": 17.6200008392334,
      "volume": 778100
    },
    {
      "time": "2026-02-02",
      "open": 17.18000030517578,
      "high": 17.479999542236328,
      "low": 17.1200008392334,
      "close": 17.229999542236328,
      "volume": 945300
    },
    {
      "time": "2026-02-03",
      "open": 17.34000015258789,
      "high": 17.84000015258789,
      "low": 17.34000015258789,
      "close": 17.799999237060547,
      "volume": 958400
    },
    {
      "time": "2026-02-04",
      "open": 18.010000228881836,
      "high": 18.239999771118164,
      "low": 17.8700008392334,
      "close": 18.209999084472656,
      "volume": 1454300
    },
    {
      "time": "2026-02-05",
      "open": 18,
      "high": 18.09000015258789,
      "low": 17.75,
      "close": 17.84000015258789,
      "volume": 1006800
    },
    {
      "time": "2026-02-06",
      "open": 17.799999237060547,
      "high": 18.15999984741211,
      "low": 17.75,
      "close": 18.149999618530273,
      "volume": 653500
    },
    {
      "time": "2026-02-09",
      "open": 18.239999771118164,
      "high": 18.530000686645508,
      "low": 18.18000030517578,
      "close": 18.520000457763672,
      "volume": 578500
    },
    {
      "time": "2026-02-10",
      "open": 18.5,
      "high": 18.56999969482422,
      "low": 18.31999969482422,
      "close": 18.440000534057617,
      "volume": 428400
    },
    {
      "time": "2026-02-11",
      "open": 18.549999237060547,
      "high": 18.81999969482422,
      "low": 18.540000915527344,
      "close": 18.75,
      "volume": 927700
    },
    {
      "time": "2026-02-12",
      "open": 18.700000762939453,
      "high": 18.799999237060547,
      "low": 18.209999084472656,
      "close": 18.40999984741211,
      "volume": 1017300
    },
    {
      "time": "2026-02-13",
      "open": 18.239999771118164,
      "high": 18.639999389648438,
      "low": 18.229999542236328,
      "close": 18.6200008392334,
      "volume": 916500
    },
    {
      "time": "2026-02-17",
      "open": 18.25,
      "high": 18.31999969482422,
      "low": 17.899999618530273,
      "close": 18.270000457763672,
      "volume": 944100
    },
    {
      "time": "2026-02-18",
      "open": 18.579999923706055,
      "high": 18.739999771118164,
      "low": 18.25,
      "close": 18.719999313354492,
      "volume": 846600
    },
    {
      "time": "2026-02-19",
      "open": 19,
      "high": 19.18000030517578,
      "low": 18.829999923706055,
      "close": 19.059999465942383,
      "volume": 1443800
    },
    {
      "time": "2026-02-20",
      "open": 19.149999618530273,
      "high": 19.489999771118164,
      "low": 19.1200008392334,
      "close": 19.450000762939453,
      "volume": 807200
    },
    {
      "time": "2026-02-23",
      "open": 19.459999084472656,
      "high": 19.6200008392334,
      "low": 19.18000030517578,
      "close": 19.18000030517578,
      "volume": 783900
    },
    {
      "time": "2026-02-24",
      "open": 19.5,
      "high": 19.600000381469727,
      "low": 19.329999923706055,
      "close": 19.56999969482422,
      "volume": 717300
    },
    {
      "time": "2026-02-25",
      "open": 19.989999771118164,
      "high": 20.1200008392334,
      "low": 19.84000015258789,
      "close": 19.969999313354492,
      "volume": 992200
    },
    {
      "time": "2026-02-26",
      "open": 19.760000228881836,
      "high": 19.959999084472656,
      "low": 19.649999618530273,
      "close": 19.790000915527344,
      "volume": 923000
    },
    {
      "time": "2026-02-27",
      "open": 20.190000534057617,
      "high": 20.510000228881836,
      "low": 20.190000534057617,
      "close": 20.479999542236328,
      "volume": 938900
    },
    {
      "time": "2026-03-02",
      "open": 21.530000686645508,
      "high": 21.579999923706055,
      "low": 21.049999237060547,
      "close": 21.40999984741211,
      "volume": 1548100
    },
    {
      "time": "2026-03-03",
      "open": 21.59000015258789,
      "high": 21.90999984741211,
      "low": 21.1200008392334,
      "close": 21.520000457763672,
      "volume": 1530800
    },
    {
      "time": "2026-03-04",
      "open": 21.149999618530273,
      "high": 21.959999084472656,
      "low": 21.09000015258789,
      "close": 21.920000076293945,
      "volume": 1800000
    },
    {
      "time": "2026-03-05",
      "open": 22.110000610351562,
      "high": 22.229999542236328,
      "low": 21.709999084472656,
      "close": 21.8700008392334,
      "volume": 2202900
    },
    {
      "time": "2026-03-06",
      "open": 21.93000030517578,
      "high": 22.440000534057617,
      "low": 21.739999771118164,
      "close": 22.34000015258789,
      "volume": 1227700
    },
    {
      "time": "2026-03-09",
      "open": 21.850000381469727,
      "high": 22.200000762939453,
      "low": 21.3799991607666,
      "close": 21.860000610351562,
      "volume": 2468700
    },
    {
      "time": "2026-03-10",
      "open": 21.530000686645508,
      "high": 21.850000381469727,
      "low": 21.079999923706055,
      "close": 21.399999618530273,
      "volume": 1815700
    },
    {
      "time": "2026-03-11",
      "open": 21.709999084472656,
      "high": 22.270000457763672,
      "low": 21.709999084472656,
      "close": 22.219999313354492,
      "volume": 1121500
    },
    {
      "time": "2026-03-12",
      "open": 22.440000534057617,
      "high": 22.479999542236328,
      "low": 22.219999313354492,
      "close": 22.329999923706055,
      "volume": 1412400
    },
    {
      "time": "2026-03-13",
      "open": 22.100000381469727,
      "high": 22.329999923706055,
      "low": 21.700000762939453,
      "close": 22.190000534057617,
      "volume": 1379200
    },
    {
      "time": "2026-03-16",
      "open": 22.18000030517578,
      "high": 22.360000610351562,
      "low": 22.020000457763672,
      "close": 22.200000762939453,
      "volume": 1488400
    },
    {
      "time": "2026-03-17",
      "open": 22.440000534057617,
      "high": 22.860000610351562,
      "low": 22.350000381469727,
      "close": 22.6299991607666,
      "volume": 1238600
    },
    {
      "time": "2026-03-18",
      "open": 22.530000686645508,
      "high": 22.899999618530273,
      "low": 22.530000686645508,
      "close": 22.850000381469727,
      "volume": 1461200
    },
    {
      "time": "2026-03-19",
      "open": 24.59000015258789,
      "high": 25.190000534057617,
      "low": 24.31999969482422,
      "close": 24.469999313354492,
      "volume": 4564000
    },
    {
      "time": "2026-03-20",
      "open": 24.200000762939453,
      "high": 24.469999313354492,
      "low": 23.969999313354492,
      "close": 24.139999389648438,
      "volume": 1839200
    },
    {
      "time": "2026-03-23",
      "open": 22.979999542236328,
      "high": 23.959999084472656,
      "low": 22.899999618530273,
      "close": 23.739999771118164,
      "volume": 1636200
    },
    {
      "time": "2026-03-24",
      "open": 24.18000030517578,
      "high": 24.709999084472656,
      "low": 24.170000076293945,
      "close": 24.34000015258789,
      "volume": 1412500
    },
    {
      "time": "2026-03-25",
      "open": 23.479999542236328,
      "high": 23.729999542236328,
      "low": 23.389999389648438,
      "close": 23.65999984741211,
      "volume": 1086100
    },
    {
      "time": "2026-03-26",
      "open": 24,
      "high": 24.139999389648438,
      "low": 23.760000228881836,
      "close": 23.81999969482422,
      "volume": 1315100
    },
    {
      "time": "2026-03-27",
      "open": 24.06999969482422,
      "high": 24.829999923706055,
      "low": 23.850000381469727,
      "close": 24.780000686645508,
      "volume": 2876200
    },
    {
      "time": "2026-03-30",
      "open": 24.399999618530273,
      "high": 24.549999237060547,
      "low": 24.190000534057617,
      "close": 24.270000457763672,
      "volume": 1353000
    },
    {
      "time": "2026-03-31",
      "open": 24.31999969482422,
      "high": 24.700000762939453,
      "low": 23.549999237060547,
      "close": 23.8799991607666,
      "volume": 2710400
    },
    {
      "time": "2026-04-01",
      "open": 23.979999542236328,
      "high": 24.110000610351562,
      "low": 23.579999923706055,
      "close": 23.68000030517578,
      "volume": 1290500
    },
    {
      "time": "2026-04-02",
      "open": 24.270000457763672,
      "high": 24.649999618530273,
      "low": 24.059999465942383,
      "close": 24.229999542236328,
      "volume": 1068900
    },
    {
      "time": "2026-04-06",
      "open": 24.290000915527344,
      "high": 24.510000228881836,
      "low": 24.100000381469727,
      "close": 24.40999984741211,
      "volume": 626600
    },
    {
      "time": "2026-04-07",
      "open": 24.68000030517578,
      "high": 24.90999984741211,
      "low": 24.59000015258789,
      "close": 24.68000030517578,
      "volume": 759100
    },
    {
      "time": "2026-04-08",
      "open": 22.809999465942383,
      "high": 23.649999618530273,
      "low": 22.440000534057617,
      "close": 23.6299991607666,
      "volume": 3158000
    },
    {
      "time": "2026-04-09",
      "open": 23.770000457763672,
      "high": 23.950000762939453,
      "low": 23.260000228881836,
      "close": 23.3700008392334,
      "volume": 1749900
    },
    {
      "time": "2026-04-10",
      "open": 23.420000076293945,
      "high": 23.709999084472656,
      "low": 23.420000076293945,
      "close": 23.68000030517578,
      "volume": 633100
    },
    {
      "time": "2026-04-13",
      "open": 24.059999465942383,
      "high": 24.360000610351562,
      "low": 23.81999969482422,
      "close": 23.940000534057617,
      "volume": 1346800
    },
    {
      "time": "2026-04-14",
      "open": 23.75,
      "high": 24,
      "low": 23.510000228881836,
      "close": 23.6299991607666,
      "volume": 1002900
    },
    {
      "time": "2026-04-15",
      "open": 23.59000015258789,
      "high": 23.81999969482422,
      "low": 23.510000228881836,
      "close": 23.579999923706055,
      "volume": 650600
    },
    {
      "time": "2026-04-16",
      "open": 23.530000686645508,
      "high": 23.8700008392334,
      "low": 23.520000457763672,
      "close": 23.850000381469727,
      "volume": 640300
    },
    {
      "time": "2026-04-17",
      "open": 22.899999618530273,
      "high": 22.899999618530273,
      "low": 21.889999389648438,
      "close": 22.399999618530273,
      "volume": 1845100
    },
    {
      "time": "2026-04-20",
      "open": 22.68000030517578,
      "high": 22.75,
      "low": 22.530000686645508,
      "close": 22.600000381469727,
      "volume": 773400
    },
    {
      "time": "2026-04-21",
      "open": 22.559999465942383,
      "high": 22.770000457763672,
      "low": 22.309999465942383,
      "close": 22.739999771118164,
      "volume": 871400
    },
    {
      "time": "2026-04-22",
      "open": 22.389999389648438,
      "high": 22.520000457763672,
      "low": 22.260000228881836,
      "close": 22.450000762939453,
      "volume": 1238300
    },
    {
      "time": "2026-04-23",
      "open": 22.709999084472656,
      "high": 23.25,
      "low": 22.700000762939453,
      "close": 23.030000686645508,
      "volume": 1119700
    },
    {
      "time": "2026-04-24",
      "open": 23.06999969482422,
      "high": 23.18000030517578,
      "low": 22.93000030517578,
      "close": 23.040000915527344,
      "volume": 743400
    },
    {
      "time": "2026-04-27",
      "open": 23.15999984741211,
      "high": 23.309999465942383,
      "low": 22.989999771118164,
      "close": 23.1200008392334,
      "volume": 461500
    },
    {
      "time": "2026-04-28",
      "open": 23.40999984741211,
      "high": 23.440000534057617,
      "low": 23.170000076293945,
      "close": 23.260000228881836,
      "volume": 555000
    },
    {
      "time": "2026-04-29",
      "open": 23.84000015258789,
      "high": 24.06999969482422,
      "low": 23.649999618530273,
      "close": 24,
      "volume": 899900
    },
    {
      "time": "2026-04-30",
      "open": 23.829999923706055,
      "high": 24,
      "low": 23.670000076293945,
      "close": 23.850000381469727,
      "volume": 1087100
    },
    {
      "time": "2026-05-01",
      "open": 23.459999084472656,
      "high": 23.65999984741211,
      "low": 23.15999984741211,
      "close": 23.530000686645508,
      "volume": 643300
    },
    {
      "time": "2026-05-04",
      "open": 23.299999237060547,
      "high": 23.510000228881836,
      "low": 23.139999389648438,
      "close": 23.459999084472656,
      "volume": 726600
    },
    {
      "time": "2026-05-05",
      "open": 23.40999984741211,
      "high": 23.600000381469727,
      "low": 23.280000686645508,
      "close": 23.469999313354492,
      "volume": 581100
    },
    {
      "time": "2026-05-06",
      "open": 22.559999465942383,
      "high": 22.739999771118164,
      "low": 22.270000457763672,
      "close": 22.420000076293945,
      "volume": 959300
    },
    {
      "time": "2026-05-07",
      "open": 21.760000228881836,
      "high": 22.049999237060547,
      "low": 21.520000457763672,
      "close": 21.90999984741211,
      "volume": 1132700
    },
    {
      "time": "2026-05-08",
      "open": 21.68000030517578,
      "high": 21.809999465942383,
      "low": 21.440000534057617,
      "close": 21.56999969482422,
      "volume": 763600
    },
    {
      "time": "2026-05-11",
      "open": 22.239999771118164,
      "high": 22.329999923706055,
      "low": 22.06999969482422,
      "close": 22.270000457763672,
      "volume": 641700
    },
    {
      "time": "2026-05-12",
      "open": 22.049999237060547,
      "high": 22.559999465942383,
      "low": 22.040000915527344,
      "close": 22.5,
      "volume": 727200
    },
    {
      "time": "2026-05-13",
      "open": 22.520000457763672,
      "high": 22.530000686645508,
      "low": 22.34000015258789,
      "close": 22.450000762939453,
      "volume": 572700
    },
    {
      "time": "2026-05-14",
      "open": 22.260000228881836,
      "high": 22.479999542236328,
      "low": 22.200000762939453,
      "close": 22.31999969482422,
      "volume": 574600
    },
    {
      "time": "2026-05-15",
      "open": 22.43000030517578,
      "high": 23.020000457763672,
      "low": 22.43000030517578,
      "close": 22.979999542236328,
      "volume": 864700
    },
    {
      "time": "2026-05-18",
      "open": 22.84000015258789,
      "high": 23.280000686645508,
      "low": 22.790000915527344,
      "close": 23.09000015258789,
      "volume": 828600
    },
    {
      "time": "2026-05-19",
      "open": 23.09000015258789,
      "high": 23.309999465942383,
      "low": 22.8700008392334,
      "close": 23.270000457763672,
      "volume": 447700
    },
    {
      "time": "2026-05-20",
      "open": 23.079999923706055,
      "high": 23.329999923706055,
      "low": 22.68000030517578,
      "close": 22.75,
      "volume": 902500
    },
    {
      "time": "2026-05-21",
      "open": 22.84000015258789,
      "high": 22.940000534057617,
      "low": 22.5,
      "close": 22.559999465942383,
      "volume": 535500
    },
    {
      "time": "2026-05-22",
      "open": 22.700000762939453,
      "high": 22.81999969482422,
      "low": 22.469999313354492,
      "close": 22.59000015258789,
      "volume": 625400
    },
    {
      "time": "2026-05-26",
      "open": 22.059999465942383,
      "high": 22.1200008392334,
      "low": 21.739999771118164,
      "close": 21.75,
      "volume": 834500
    },
    {
      "time": "2026-05-27",
      "open": 21.65999984741211,
      "high": 21.84000015258789,
      "low": 21.510000228881836,
      "close": 21.700000762939453,
      "volume": 760600
    },
    {
      "time": "2026-05-28",
      "open": 21.959999084472656,
      "high": 21.959999084472656,
      "low": 21.610000610351562,
      "close": 21.780000686645508,
      "volume": 437600
    },
    {
      "time": "2026-05-29",
      "open": 21.84000015258789,
      "high": 21.979999542236328,
      "low": 21.68000030517578,
      "close": 21.829999923706055,
      "volume": 705800
    },
    {
      "time": "2026-06-01",
      "open": 22.190000534057617,
      "high": 22.450000762939453,
      "low": 22.079999923706055,
      "close": 22.190000534057617,
      "volume": 741000
    },
    {
      "time": "2026-06-02",
      "open": 22.350000381469727,
      "high": 22.639999389648438,
      "low": 22.350000381469727,
      "close": 22.510000228881836,
      "volume": 515600
    },
    {
      "time": "2026-06-03",
      "open": 22.530000686645508,
      "high": 22.549999237060547,
      "low": 22.290000915527344,
      "close": 22.31999969482422,
      "volume": 639600
    },
    {
      "time": "2026-06-04",
      "open": 22.149999618530273,
      "high": 22.420000076293945,
      "low": 22.149999618530273,
      "close": 22.309999465942383,
      "volume": 539100
    },
    {
      "time": "2026-06-05",
      "open": 22.06999969482422,
      "high": 22.06999969482422,
      "low": 21.329999923706055,
      "close": 21.329999923706055,
      "volume": 671400
    },
    {
      "time": "2026-06-08",
      "open": 21.709999084472656,
      "high": 21.75,
      "low": 21.5,
      "close": 21.68000030517578,
      "volume": 557300
    },
    {
      "time": "2026-06-09",
      "open": 21.739999771118164,
      "high": 21.84000015258789,
      "low": 21.3799991607666,
      "close": 21.719999313354492,
      "volume": 704200
    },
    {
      "time": "2026-06-10",
      "open": 21.899999618530273,
      "high": 22.389999389648438,
      "low": 21.850000381469727,
      "close": 22.030000686645508,
      "volume": 1020700
    },
    {
      "time": "2026-06-11",
      "open": 22.190000534057617,
      "high": 22.280000686645508,
      "low": 21.700000762939453,
      "close": 21.729999542236328,
      "volume": 599400
    },
    {
      "time": "2026-06-12",
      "open": 21.809999465942383,
      "high": 24.709999084472656,
      "low": 21.809999465942383,
      "close": 23.06999969482422,
      "volume": 6934900
    },
    {
      "time": "2026-06-15",
      "open": 21.25,
      "high": 21.420000076293945,
      "low": 20.6299991607666,
      "close": 20.65999984741211,
      "volume": 2087700
    },
    {
      "time": "2026-06-16",
      "open": 20.729999542236328,
      "high": 21.020000457763672,
      "low": 20.709999084472656,
      "close": 20.780000686645508,
      "volume": 879700
    },
    {
      "time": "2026-06-17",
      "open": 20.40999984741211,
      "high": 20.600000381469727,
      "low": 20.020000457763672,
      "close": 20.100000381469727,
      "volume": 1737400
    },
    {
      "time": "2026-06-18",
      "open": 20,
      "high": 20.059999465942383,
      "low": 19.68000030517578,
      "close": 20.049999237060547,
      "volume": 1094700
    },
    {
      "time": "2026-06-22",
      "open": 20.139999389648438,
      "high": 20.31999969482422,
      "low": 19.959999084472656,
      "close": 20.260000228881836,
      "volume": 898000
    },
    {
      "time": "2026-06-23",
      "open": 19.93000030517578,
      "high": 19.969999313354492,
      "low": 19.719999313354492,
      "close": 19.760000228881836,
      "volume": 1161500
    },
    {
      "time": "2026-06-24",
      "open": 19.260000228881836,
      "high": 19.270000457763672,
      "low": 19,
      "close": 19.059999465942383,
      "volume": 1256800
    },
    {
      "time": "2026-06-25",
      "open": 18.8700008392334,
      "high": 19.190000534057617,
      "low": 18.799999237060547,
      "close": 19.059999465942383,
      "volume": 637500
    },
    {
      "time": "2026-06-26",
      "open": 19.010000228881836,
      "high": 19.079999923706055,
      "low": 18.860000610351562,
      "close": 18.940000534057617,
      "volume": 571800
    },
    {
      "time": "2026-06-29",
      "open": 19.219999313354492,
      "high": 19.309999465942383,
      "low": 19.06999969482422,
      "close": 19.09000015258789,
      "volume": 716400
    },
    {
      "time": "2026-06-30",
      "open": 19.389999389648438,
      "high": 19.43000030517578,
      "low": 19.290000915527344,
      "close": 19.31999969482422,
      "volume": 868200
    },
    {
      "time": "2026-07-01",
      "open": 19.31999969482422,
      "high": 19.5,
      "low": 19.299999237060547,
      "close": 19.329999923706055,
      "volume": 1024300
    },
    {
      "time": "2026-07-02",
      "open": 19.450000762939453,
      "high": 19.639999389648438,
      "low": 19.440000534057617,
      "close": 19.540000915527344,
      "volume": 607400
    },
    {
      "time": "2026-07-06",
      "open": 19.5,
      "high": 19.6200008392334,
      "low": 19.399999618530273,
      "close": 19.40999984741211,
      "volume": 569500
    },
    {
      "time": "2026-07-07",
      "open": 19.489999771118164,
      "high": 19.860000610351562,
      "low": 19.489999771118164,
      "close": 19.81999969482422,
      "volume": 729300
    },
    {
      "time": "2026-07-08",
      "open": 20.010000228881836,
      "high": 20.43000030517578,
      "low": 20,
      "close": 20.280000686645508,
      "volume": 783800
    },
    {
      "time": "2026-07-09",
      "open": 20.270000457763672,
      "high": 20.309999465942383,
      "low": 19.969999313354492,
      "close": 20,
      "volume": 506700
    },
    {
      "time": "2026-07-10",
      "open": 20.110000610351562,
      "high": 20.219999313354492,
      "low": 20.010000228881836,
      "close": 20.18000030517578,
      "volume": 354900
    },
    {
      "time": "2026-07-13",
      "open": 20.440000534057617,
      "high": 20.65999984741211,
      "low": 20.329999923706055,
      "close": 20.530000686645508,
      "volume": 698500
    },
    {
      "time": "2026-07-14",
      "open": 21.079999923706055,
      "high": 21.219999313354492,
      "low": 20.899999618530273,
      "close": 21.030000686645508,
      "volume": 950800
    },
    {
      "time": "2026-07-15",
      "open": 20.940000534057617,
      "high": 20.969999313354492,
      "low": 20.6299991607666,
      "close": 20.8799991607666,
      "volume": 492400
    },
    {
      "time": "2026-07-16",
      "open": 20.68000030517578,
      "high": 20.799999237060547,
      "low": 20.600000381469727,
      "close": 20.600000381469727,
      "volume": 772800
    },
    {
      "time": "2026-07-17",
      "open": 21.09000015258789,
      "high": 21.729999542236328,
      "low": 21.09000015258789,
      "close": 21.719999313354492,
      "volume": 632900
    },
    {
      "time": "2026-07-20",
      "open": 21.549999237060547,
      "high": 21.829999923706055,
      "low": 21.350000381469727,
      "close": 21.649999618530273,
      "volume": 1605400
    },
    {
      "time": "2026-07-21",
      "open": 21.940000534057617,
      "high": 22.25,
      "low": 21.940000534057617,
      "close": 22.229999542236328,
      "volume": 527800
    },
    {
      "time": "2026-07-22",
      "open": 22.459999084472656,
      "high": 22.59000015258789,
      "low": 22.34000015258789,
      "close": 22.43000030517578,
      "volume": 436100
    },
    {
      "time": "2026-07-23",
      "open": 22.489999771118164,
      "high": 22.59000015258789,
      "low": 22.309999465942383,
      "close": 22.34000015258789,
      "volume": 561000
    },
    {
      "time": "2026-07-24",
      "open": 22.459999084472656,
      "high": 22.7450008392334,
      "low": 22.43000030517578,
      "close": 22.559999465942383,
      "volume": 509596
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 16.591799964904784
    },
    {
      "time": "2025-10-06",
      "value": 16.5553999710083
    },
    {
      "time": "2025-10-07",
      "value": 16.515999965667724
    },
    {
      "time": "2025-10-08",
      "value": 16.465399951934813
    },
    {
      "time": "2025-10-09",
      "value": 16.419999961853026
    },
    {
      "time": "2025-10-10",
      "value": 16.366999950408935
    },
    {
      "time": "2025-10-13",
      "value": 16.319599933624268
    },
    {
      "time": "2025-10-14",
      "value": 16.269999923706056
    },
    {
      "time": "2025-10-15",
      "value": 16.216599941253662
    },
    {
      "time": "2025-10-16",
      "value": 16.161799926757812
    },
    {
      "time": "2025-10-17",
      "value": 16.102399921417238
    },
    {
      "time": "2025-10-20",
      "value": 16.044199924468995
    },
    {
      "time": "2025-10-21",
      "value": 15.98419994354248
    },
    {
      "time": "2025-10-22",
      "value": 15.93819995880127
    },
    {
      "time": "2025-10-23",
      "value": 15.90319995880127
    },
    {
      "time": "2025-10-24",
      "value": 15.869399967193603
    },
    {
      "time": "2025-10-27",
      "value": 15.841799983978271
    },
    {
      "time": "2025-10-28",
      "value": 15.811199989318848
    },
    {
      "time": "2025-10-29",
      "value": 15.798599987030029
    },
    {
      "time": "2025-10-30",
      "value": 15.781999988555908
    },
    {
      "time": "2025-10-31",
      "value": 15.764399967193604
    },
    {
      "time": "2025-11-03",
      "value": 15.742999973297119
    },
    {
      "time": "2025-11-04",
      "value": 15.718999996185303
    },
    {
      "time": "2025-11-05",
      "value": 15.699199962615968
    },
    {
      "time": "2025-11-06",
      "value": 15.678199977874756
    },
    {
      "time": "2025-11-07",
      "value": 15.662799968719483
    },
    {
      "time": "2025-11-10",
      "value": 15.66339994430542
    },
    {
      "time": "2025-11-11",
      "value": 15.672799968719483
    },
    {
      "time": "2025-11-12",
      "value": 15.686399974822997
    },
    {
      "time": "2025-11-13",
      "value": 15.693799991607666
    },
    {
      "time": "2025-11-14",
      "value": 15.70760000228882
    },
    {
      "time": "2025-11-17",
      "value": 15.72420000076294
    },
    {
      "time": "2025-11-18",
      "value": 15.740200023651123
    },
    {
      "time": "2025-11-19",
      "value": 15.748400020599366
    },
    {
      "time": "2025-11-20",
      "value": 15.747400035858155
    },
    {
      "time": "2025-11-21",
      "value": 15.755600032806397
    },
    {
      "time": "2025-11-24",
      "value": 15.75880006790161
    },
    {
      "time": "2025-11-25",
      "value": 15.756400051116943
    },
    {
      "time": "2025-11-26",
      "value": 15.761800060272217
    },
    {
      "time": "2025-11-28",
      "value": 15.783400077819824
    },
    {
      "time": "2025-12-01",
      "value": 15.810400066375733
    },
    {
      "time": "2025-12-02",
      "value": 15.842000064849854
    },
    {
      "time": "2025-12-03",
      "value": 15.877000045776366
    },
    {
      "time": "2025-12-04",
      "value": 15.908000030517577
    },
    {
      "time": "2025-12-05",
      "value": 15.93040002822876
    },
    {
      "time": "2025-12-08",
      "value": 15.952600002288818
    },
    {
      "time": "2025-12-09",
      "value": 15.98019998550415
    },
    {
      "time": "2025-12-10",
      "value": 16.00879997253418
    },
    {
      "time": "2025-12-11",
      "value": 16.03319995880127
    },
    {
      "time": "2025-12-12",
      "value": 16.05839994430542
    },
    {
      "time": "2025-12-15",
      "value": 16.075199947357177
    },
    {
      "time": "2025-12-16",
      "value": 16.0817999458313
    },
    {
      "time": "2025-12-17",
      "value": 16.086599941253663
    },
    {
      "time": "2025-12-18",
      "value": 16.076399936676026
    },
    {
      "time": "2025-12-19",
      "value": 16.07859992980957
    },
    {
      "time": "2025-12-22",
      "value": 16.097599925994874
    },
    {
      "time": "2025-12-23",
      "value": 16.117599925994874
    },
    {
      "time": "2025-12-24",
      "value": 16.13699993133545
    },
    {
      "time": "2025-12-26",
      "value": 16.153399925231934
    },
    {
      "time": "2025-12-29",
      "value": 16.17279993057251
    },
    {
      "time": "2025-12-30",
      "value": 16.196399936676027
    },
    {
      "time": "2025-12-31",
      "value": 16.217999935150146
    },
    {
      "time": "2026-01-02",
      "value": 16.248599929809572
    },
    {
      "time": "2026-01-05",
      "value": 16.256999912261964
    },
    {
      "time": "2026-01-06",
      "value": 16.25059989929199
    },
    {
      "time": "2026-01-07",
      "value": 16.239599895477294
    },
    {
      "time": "2026-01-08",
      "value": 16.23119987487793
    },
    {
      "time": "2026-01-09",
      "value": 16.230999870300295
    },
    {
      "time": "2026-01-12",
      "value": 16.231599864959716
    },
    {
      "time": "2026-01-13",
      "value": 16.227799854278565
    },
    {
      "time": "2026-01-14",
      "value": 16.22639986038208
    },
    {
      "time": "2026-01-15",
      "value": 16.21359987258911
    },
    {
      "time": "2026-01-16",
      "value": 16.206799869537353
    },
    {
      "time": "2026-01-20",
      "value": 16.195599880218506
    },
    {
      "time": "2026-01-21",
      "value": 16.190199871063232
    },
    {
      "time": "2026-01-22",
      "value": 16.179999866485595
    },
    {
      "time": "2026-01-23",
      "value": 16.170199871063232
    },
    {
      "time": "2026-01-26",
      "value": 16.15479986190796
    },
    {
      "time": "2026-01-27",
      "value": 16.152199878692628
    },
    {
      "time": "2026-01-28",
      "value": 16.15859987258911
    },
    {
      "time": "2026-01-29",
      "value": 16.165199871063233
    },
    {
      "time": "2026-01-30",
      "value": 16.173999881744386
    },
    {
      "time": "2026-02-02",
      "value": 16.1779998588562
    },
    {
      "time": "2026-02-03",
      "value": 16.19519983291626
    },
    {
      "time": "2026-02-04",
      "value": 16.227599811553954
    },
    {
      "time": "2026-02-05",
      "value": 16.254999828338622
    },
    {
      "time": "2026-02-06",
      "value": 16.29219980239868
    },
    {
      "time": "2026-02-09",
      "value": 16.337599811553954
    },
    {
      "time": "2026-02-10",
      "value": 16.377399806976317
    },
    {
      "time": "2026-02-11",
      "value": 16.425199794769288
    },
    {
      "time": "2026-02-12",
      "value": 16.463599796295167
    },
    {
      "time": "2026-02-13",
      "value": 16.502799816131592
    },
    {
      "time": "2026-02-17",
      "value": 16.530599842071535
    },
    {
      "time": "2026-02-18",
      "value": 16.567199840545655
    },
    {
      "time": "2026-02-19",
      "value": 16.61679983139038
    },
    {
      "time": "2026-02-20",
      "value": 16.676599864959716
    },
    {
      "time": "2026-02-23",
      "value": 16.730599880218506
    },
    {
      "time": "2026-02-24",
      "value": 16.792399883270264
    },
    {
      "time": "2026-02-25",
      "value": 16.864199886322023
    },
    {
      "time": "2026-02-26",
      "value": 16.93559991836548
    },
    {
      "time": "2026-02-27",
      "value": 17.023399906158446
    },
    {
      "time": "2026-03-02",
      "value": 17.138599910736083
    },
    {
      "time": "2026-03-03",
      "value": 17.259999923706054
    },
    {
      "time": "2026-03-04",
      "value": 17.406799926757813
    },
    {
      "time": "2026-03-05",
      "value": 17.546199951171875
    },
    {
      "time": "2026-03-06",
      "value": 17.688399963378906
    },
    {
      "time": "2026-03-09",
      "value": 17.81599998474121
    },
    {
      "time": "2026-03-10",
      "value": 17.935599975585937
    },
    {
      "time": "2026-03-11",
      "value": 18.072799968719483
    },
    {
      "time": "2026-03-12",
      "value": 18.20899995803833
    },
    {
      "time": "2026-03-13",
      "value": 18.3403999710083
    },
    {
      "time": "2026-03-16",
      "value": 18.472599983215332
    },
    {
      "time": "2026-03-17",
      "value": 18.6053999710083
    },
    {
      "time": "2026-03-18",
      "value": 18.74859998703003
    },
    {
      "time": "2026-03-19",
      "value": 18.925799980163575
    },
    {
      "time": "2026-03-20",
      "value": 19.101799964904785
    },
    {
      "time": "2026-03-23",
      "value": 19.262599964141845
    },
    {
      "time": "2026-03-24",
      "value": 19.432199974060058
    },
    {
      "time": "2026-03-25",
      "value": 19.5853999710083
    },
    {
      "time": "2026-03-26",
      "value": 19.7453999710083
    },
    {
      "time": "2026-03-27",
      "value": 19.918199996948243
    },
    {
      "time": "2026-03-30",
      "value": 20.08840000152588
    },
    {
      "time": "2026-03-31",
      "value": 20.24759998321533
    },
    {
      "time": "2026-04-01",
      "value": 20.404799995422362
    },
    {
      "time": "2026-04-02",
      "value": 20.563999977111816
    },
    {
      "time": "2026-04-06",
      "value": 20.724599990844727
    },
    {
      "time": "2026-04-07",
      "value": 20.883800010681153
    },
    {
      "time": "2026-04-08",
      "value": 21.019799995422364
    },
    {
      "time": "2026-04-09",
      "value": 21.140200004577636
    },
    {
      "time": "2026-04-10",
      "value": 21.26540000915527
    },
    {
      "time": "2026-04-13",
      "value": 21.390800018310546
    },
    {
      "time": "2026-04-14",
      "value": 21.51099998474121
    },
    {
      "time": "2026-04-15",
      "value": 21.637999992370606
    },
    {
      "time": "2026-04-16",
      "value": 21.75900001525879
    },
    {
      "time": "2026-04-17",
      "value": 21.84280002593994
    },
    {
      "time": "2026-04-20",
      "value": 21.93800003051758
    },
    {
      "time": "2026-04-21",
      "value": 22.029800033569337
    },
    {
      "time": "2026-04-22",
      "value": 22.10840003967285
    },
    {
      "time": "2026-04-23",
      "value": 22.20020004272461
    },
    {
      "time": "2026-04-24",
      "value": 22.286000061035157
    },
    {
      "time": "2026-04-27",
      "value": 22.38020008087158
    },
    {
      "time": "2026-04-28",
      "value": 22.47300006866455
    },
    {
      "time": "2026-04-29",
      "value": 22.587600059509278
    },
    {
      "time": "2026-04-30",
      "value": 22.69020008087158
    },
    {
      "time": "2026-05-01",
      "value": 22.779600105285645
    },
    {
      "time": "2026-05-04",
      "value": 22.859800071716307
    },
    {
      "time": "2026-05-05",
      "value": 22.945600051879882
    },
    {
      "time": "2026-05-06",
      "value": 23.002600059509277
    },
    {
      "time": "2026-05-07",
      "value": 23.04140007019043
    },
    {
      "time": "2026-05-08",
      "value": 23.077000045776366
    },
    {
      "time": "2026-05-11",
      "value": 23.112800064086915
    },
    {
      "time": "2026-05-12",
      "value": 23.13460006713867
    },
    {
      "time": "2026-05-13",
      "value": 23.15320007324219
    },
    {
      "time": "2026-05-14",
      "value": 23.161200065612793
    },
    {
      "time": "2026-05-15",
      "value": 23.18340003967285
    },
    {
      "time": "2026-05-18",
      "value": 23.19840003967285
    },
    {
      "time": "2026-05-19",
      "value": 23.226600036621093
    },
    {
      "time": "2026-05-20",
      "value": 23.25360004425049
    },
    {
      "time": "2026-05-21",
      "value": 23.260400047302245
    },
    {
      "time": "2026-05-22",
      "value": 23.265600051879883
    },
    {
      "time": "2026-05-26",
      "value": 23.25680004119873
    },
    {
      "time": "2026-05-27",
      "value": 23.246800041198732
    },
    {
      "time": "2026-05-28",
      "value": 23.22980007171631
    },
    {
      "time": "2026-05-29",
      "value": 23.209400062561034
    },
    {
      "time": "2026-06-01",
      "value": 23.163800086975098
    },
    {
      "time": "2026-06-02",
      "value": 23.131200103759767
    },
    {
      "time": "2026-06-03",
      "value": 23.102800102233886
    },
    {
      "time": "2026-06-04",
      "value": 23.062200088500976
    },
    {
      "time": "2026-06-05",
      "value": 23.015600090026854
    },
    {
      "time": "2026-06-08",
      "value": 22.972800102233887
    },
    {
      "time": "2026-06-09",
      "value": 22.911600074768067
    },
    {
      "time": "2026-06-10",
      "value": 22.866800079345705
    },
    {
      "time": "2026-06-11",
      "value": 22.823800086975098
    },
    {
      "time": "2026-06-12",
      "value": 22.811600074768066
    },
    {
      "time": "2026-06-15",
      "value": 22.74020008087158
    },
    {
      "time": "2026-06-16",
      "value": 22.66760009765625
    },
    {
      "time": "2026-06-17",
      "value": 22.576000099182128
    },
    {
      "time": "2026-06-18",
      "value": 22.504400100708008
    },
    {
      "time": "2026-06-22",
      "value": 22.442200088500975
    },
    {
      "time": "2026-06-23",
      "value": 22.363800086975097
    },
    {
      "time": "2026-06-24",
      "value": 22.266200065612793
    },
    {
      "time": "2026-06-25",
      "value": 22.17480007171631
    },
    {
      "time": "2026-06-26",
      "value": 22.08200008392334
    },
    {
      "time": "2026-06-29",
      "value": 21.986800079345702
    },
    {
      "time": "2026-06-30",
      "value": 21.925200080871583
    },
    {
      "time": "2026-07-01",
      "value": 21.859800071716307
    },
    {
      "time": "2026-07-02",
      "value": 21.79580009460449
    },
    {
      "time": "2026-07-06",
      "value": 21.735000076293947
    },
    {
      "time": "2026-07-07",
      "value": 21.67080005645752
    },
    {
      "time": "2026-07-08",
      "value": 21.615600051879884
    },
    {
      "time": "2026-07-09",
      "value": 21.553200035095216
    },
    {
      "time": "2026-07-10",
      "value": 21.491600036621094
    },
    {
      "time": "2026-07-13",
      "value": 21.422200050354004
    },
    {
      "time": "2026-07-14",
      "value": 21.36580005645752
    },
    {
      "time": "2026-07-15",
      "value": 21.312800025939943
    },
    {
      "time": "2026-07-16",
      "value": 21.25560005187988
    },
    {
      "time": "2026-07-17",
      "value": 21.220600051879885
    },
    {
      "time": "2026-07-20",
      "value": 21.20520004272461
    },
    {
      "time": "2026-07-21",
      "value": 21.211600036621093
    },
    {
      "time": "2026-07-22",
      "value": 21.228800048828123
    },
    {
      "time": "2026-07-23",
      "value": 21.230200042724608
    },
    {
      "time": "2026-07-24",
      "value": 21.231400032043457
    }
  ],
  "analysis": null
}