{
  "ok": true,
  "cached": false,
  "ticker": "WY",
  "price": 22.26,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Hexagon, Weyerhaeuser Ink Geothermal Development Deal for Pacific Northwest",
      "publisher": "POWER Magazine",
      "link": "https://finance.yahoo.com/m/d1a86d33-2aa4-3e93-ada0-755a03a5974f/hexagon%2C-weyerhaeuser-ink.html",
      "published": "2026-09-10"
    },
    {
      "title": "JPMorgan Adjusts Price Target on Weyerhaeuser to $28 From $31, Keeps Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-price-target-weyerhaeuser-095100018.html",
      "published": "2026-09-03"
    },
    {
      "title": "Weyerhaeuser Company Declares Dividend on Common Shares",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/weyerhaeuser-company-declares-dividend-common-000000288.html",
      "published": "2026-08-14"
    },
    {
      "title": "Weyerhaeuser (WY) Could Be 18% Undervalued On Its Latest Earnings Beat",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/weyerhaeuser-wy-could-18-undervalued-141212297.html",
      "published": "2026-08-08"
    },
    {
      "title": "Weyerhaeuser (WY) Stock Looks Cheap On Cash Flow But Pricey On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/weyerhaeuser-wy-stock-looks-cheap-111124552.html",
      "published": "2026-08-08"
    },
    {
      "title": "Weyerhaeuser (WY) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/43ebaf46-0a53-3839-b13d-ced3a5c1123b/weyerhaeuser-%28wy%29-q2-2026.html",
      "published": "2026-08-08"
    },
    {
      "title": "WY Q2 Beat Shows a Lumber Rebound but Higher OSB Costs Cloud Outlook",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wy-q2-beat-shows-lumber-161600846.html",
      "published": "2026-08-07"
    },
    {
      "title": "Is WY Stock a Buy as Earnings Recover but Valuation Remains Rich?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wy-stock-buy-earnings-recover-160900502.html",
      "published": "2026-08-07"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 25,
      "high": 25.1299991607666,
      "low": 24.75,
      "close": 24.81999969482422,
      "volume": 3776200
    },
    {
      "time": "2025-09-16",
      "open": 24.799999237060547,
      "high": 25.15999984741211,
      "low": 24.790000915527344,
      "close": 24.940000534057617,
      "volume": 4705000
    },
    {
      "time": "2025-09-17",
      "open": 24.81999969482422,
      "high": 25.6200008392334,
      "low": 24.469999313354492,
      "close": 24.489999771118164,
      "volume": 4855800
    },
    {
      "time": "2025-09-18",
      "open": 24.5,
      "high": 24.829999923706055,
      "low": 24.479999542236328,
      "close": 24.540000915527344,
      "volume": 3296500
    },
    {
      "time": "2025-09-19",
      "open": 24.549999237060547,
      "high": 24.549999237060547,
      "low": 23.979999542236328,
      "close": 24.100000381469727,
      "volume": 11569300
    },
    {
      "time": "2025-09-22",
      "open": 24.200000762939453,
      "high": 24.40999984741211,
      "low": 24.139999389648438,
      "close": 24.260000228881836,
      "volume": 5395600
    },
    {
      "time": "2025-09-23",
      "open": 24.299999237060547,
      "high": 24.459999084472656,
      "low": 24.219999313354492,
      "close": 24.3799991607666,
      "volume": 4357100
    },
    {
      "time": "2025-09-24",
      "open": 24.5,
      "high": 25.030000686645508,
      "low": 24.479999542236328,
      "close": 24.610000610351562,
      "volume": 4480900
    },
    {
      "time": "2025-09-25",
      "open": 24.5,
      "high": 24.84000015258789,
      "low": 24.06999969482422,
      "close": 24.170000076293945,
      "volume": 4208800
    },
    {
      "time": "2025-09-26",
      "open": 24.170000076293945,
      "high": 24.610000610351562,
      "low": 24.09000015258789,
      "close": 24.540000915527344,
      "volume": 3936200
    },
    {
      "time": "2025-09-29",
      "open": 24.6299991607666,
      "high": 24.8700008392334,
      "low": 24.34000015258789,
      "close": 24.860000610351562,
      "volume": 5111100
    },
    {
      "time": "2025-09-30",
      "open": 24.950000762939453,
      "high": 25.350000381469727,
      "low": 24.59000015258789,
      "close": 24.790000915527344,
      "volume": 5465100
    },
    {
      "time": "2025-10-01",
      "open": 24.850000381469727,
      "high": 25.040000915527344,
      "low": 24.729999542236328,
      "close": 24.950000762939453,
      "volume": 3650300
    },
    {
      "time": "2025-10-02",
      "open": 24.920000076293945,
      "high": 25.010000228881836,
      "low": 24.520000457763672,
      "close": 24.93000030517578,
      "volume": 3593300
    },
    {
      "time": "2025-10-03",
      "open": 24.989999771118164,
      "high": 25.299999237060547,
      "low": 24.979999542236328,
      "close": 25.1200008392334,
      "volume": 2943500
    },
    {
      "time": "2025-10-06",
      "open": 25.059999465942383,
      "high": 25.100000381469727,
      "low": 24.760000228881836,
      "close": 24.959999084472656,
      "volume": 3680500
    },
    {
      "time": "2025-10-07",
      "open": 24.979999542236328,
      "high": 25.18000030517578,
      "low": 24.3700008392334,
      "close": 24.420000076293945,
      "volume": 4592700
    },
    {
      "time": "2025-10-08",
      "open": 24.329999923706055,
      "high": 24.739999771118164,
      "low": 24.06999969482422,
      "close": 24.700000762939453,
      "volume": 3475100
    },
    {
      "time": "2025-10-09",
      "open": 24.600000381469727,
      "high": 24.729999542236328,
      "low": 24.260000228881836,
      "close": 24.440000534057617,
      "volume": 2637300
    },
    {
      "time": "2025-10-10",
      "open": 24.549999237060547,
      "high": 24.610000610351562,
      "low": 23.920000076293945,
      "close": 23.93000030517578,
      "volume": 3236500
    },
    {
      "time": "2025-10-13",
      "open": 24,
      "high": 24.1299991607666,
      "low": 23.719999313354492,
      "close": 23.93000030517578,
      "volume": 4196700
    },
    {
      "time": "2025-10-14",
      "open": 23.760000228881836,
      "high": 24.139999389648438,
      "low": 23.540000915527344,
      "close": 23.899999618530273,
      "volume": 6405800
    },
    {
      "time": "2025-10-15",
      "open": 23.969999313354492,
      "high": 24.5,
      "low": 23.729999542236328,
      "close": 23.729999542236328,
      "volume": 6030000
    },
    {
      "time": "2025-10-16",
      "open": 23.729999542236328,
      "high": 24.040000915527344,
      "low": 23.489999771118164,
      "close": 23.649999618530273,
      "volume": 5942000
    },
    {
      "time": "2025-10-17",
      "open": 23.709999084472656,
      "high": 23.989999771118164,
      "low": 23.440000534057617,
      "close": 23.59000015258789,
      "volume": 3828100
    },
    {
      "time": "2025-10-20",
      "open": 23.719999313354492,
      "high": 23.809999465942383,
      "low": 23.229999542236328,
      "close": 23.299999237060547,
      "volume": 3867600
    },
    {
      "time": "2025-10-21",
      "open": 23.290000915527344,
      "high": 23.920000076293945,
      "low": 23.270000457763672,
      "close": 23.709999084472656,
      "volume": 4503400
    },
    {
      "time": "2025-10-22",
      "open": 23.59000015258789,
      "high": 23.920000076293945,
      "low": 23.520000457763672,
      "close": 23.610000610351562,
      "volume": 3156800
    },
    {
      "time": "2025-10-23",
      "open": 23.549999237060547,
      "high": 23.8799991607666,
      "low": 23.290000915527344,
      "close": 23.850000381469727,
      "volume": 4532700
    },
    {
      "time": "2025-10-24",
      "open": 23.969999313354492,
      "high": 24.110000610351562,
      "low": 23.700000762939453,
      "close": 23.889999389648438,
      "volume": 3461800
    },
    {
      "time": "2025-10-27",
      "open": 23.969999313354492,
      "high": 24.049999237060547,
      "low": 23.760000228881836,
      "close": 24.020000457763672,
      "volume": 3251000
    },
    {
      "time": "2025-10-28",
      "open": 23.93000030517578,
      "high": 23.93000030517578,
      "low": 23.639999389648438,
      "close": 23.739999771118164,
      "volume": 3812000
    },
    {
      "time": "2025-10-29",
      "open": 23.610000610351562,
      "high": 23.709999084472656,
      "low": 23.1200008392334,
      "close": 23.200000762939453,
      "volume": 10319700
    },
    {
      "time": "2025-10-30",
      "open": 23.06999969482422,
      "high": 23.719999313354492,
      "low": 22.969999313354492,
      "close": 23.510000228881836,
      "volume": 9473000
    },
    {
      "time": "2025-10-31",
      "open": 23.389999389648438,
      "high": 23.389999389648438,
      "low": 22.56999969482422,
      "close": 23,
      "volume": 13166300
    },
    {
      "time": "2025-11-03",
      "open": 22.719999313354492,
      "high": 22.899999618530273,
      "low": 22.440000534057617,
      "close": 22.510000228881836,
      "volume": 8750300
    },
    {
      "time": "2025-11-04",
      "open": 22.469999313354492,
      "high": 22.649999618530273,
      "low": 22.290000915527344,
      "close": 22.59000015258789,
      "volume": 5685100
    },
    {
      "time": "2025-11-05",
      "open": 22.579999923706055,
      "high": 22.649999618530273,
      "low": 22.329999923706055,
      "close": 22.479999542236328,
      "volume": 7422500
    },
    {
      "time": "2025-11-06",
      "open": 22.450000762939453,
      "high": 22.950000762939453,
      "low": 22.420000076293945,
      "close": 22.829999923706055,
      "volume": 6740000
    },
    {
      "time": "2025-11-07",
      "open": 22.899999618530273,
      "high": 23.239999771118164,
      "low": 22.770000457763672,
      "close": 23.079999923706055,
      "volume": 6547900
    },
    {
      "time": "2025-11-10",
      "open": 22.969999313354492,
      "high": 22.979999542236328,
      "low": 22.420000076293945,
      "close": 22.68000030517578,
      "volume": 7552400
    },
    {
      "time": "2025-11-11",
      "open": 22.829999923706055,
      "high": 23,
      "low": 22.68000030517578,
      "close": 22.739999771118164,
      "volume": 3797500
    },
    {
      "time": "2025-11-12",
      "open": 22.6299991607666,
      "high": 22.81999969482422,
      "low": 22.440000534057617,
      "close": 22.450000762939453,
      "volume": 6965800
    },
    {
      "time": "2025-11-13",
      "open": 22.3700008392334,
      "high": 22.709999084472656,
      "low": 22.280000686645508,
      "close": 22.440000534057617,
      "volume": 6504500
    },
    {
      "time": "2025-11-14",
      "open": 22.360000610351562,
      "high": 22.450000762939453,
      "low": 22.110000610351562,
      "close": 22.1299991607666,
      "volume": 6338200
    },
    {
      "time": "2025-11-17",
      "open": 22.059999465942383,
      "high": 22.100000381469727,
      "low": 21.489999771118164,
      "close": 21.510000228881836,
      "volume": 5797700
    },
    {
      "time": "2025-11-18",
      "open": 21.479999542236328,
      "high": 21.639999389648438,
      "low": 21.239999771118164,
      "close": 21.56999969482422,
      "volume": 6615800
    },
    {
      "time": "2025-11-19",
      "open": 21.579999923706055,
      "high": 21.6299991607666,
      "low": 21.15999984741211,
      "close": 21.350000381469727,
      "volume": 5866000
    },
    {
      "time": "2025-11-20",
      "open": 21.420000076293945,
      "high": 21.670000076293945,
      "low": 21.350000381469727,
      "close": 21.3700008392334,
      "volume": 5647000
    },
    {
      "time": "2025-11-21",
      "open": 21.469999313354492,
      "high": 22.139999389648438,
      "low": 21.40999984741211,
      "close": 21.780000686645508,
      "volume": 6885900
    },
    {
      "time": "2025-11-24",
      "open": 21.84000015258789,
      "high": 21.84000015258789,
      "low": 21.389999389648438,
      "close": 21.510000228881836,
      "volume": 7799600
    },
    {
      "time": "2025-11-25",
      "open": 21.709999084472656,
      "high": 22.18000030517578,
      "low": 21.6299991607666,
      "close": 22.139999389648438,
      "volume": 4855300
    },
    {
      "time": "2025-11-26",
      "open": 22.010000228881836,
      "high": 22.520000457763672,
      "low": 22.010000228881836,
      "close": 22.260000228881836,
      "volume": 5439500
    },
    {
      "time": "2025-11-28",
      "open": 22.040000915527344,
      "high": 22.40999984741211,
      "low": 22.030000686645508,
      "close": 22.209999084472656,
      "volume": 3648900
    },
    {
      "time": "2025-12-01",
      "open": 21.950000762939453,
      "high": 22.469999313354492,
      "low": 21.8700008392334,
      "close": 22.1200008392334,
      "volume": 7107800
    },
    {
      "time": "2025-12-02",
      "open": 22.18000030517578,
      "high": 22.239999771118164,
      "low": 21.770000457763672,
      "close": 21.889999389648438,
      "volume": 5232900
    },
    {
      "time": "2025-12-03",
      "open": 21.950000762939453,
      "high": 22.18000030517578,
      "low": 21.829999923706055,
      "close": 21.8700008392334,
      "volume": 4806800
    },
    {
      "time": "2025-12-04",
      "open": 21.790000915527344,
      "high": 21.8799991607666,
      "low": 21.219999313354492,
      "close": 21.399999618530273,
      "volume": 4741800
    },
    {
      "time": "2025-12-05",
      "open": 21.459999084472656,
      "high": 22.049999237060547,
      "low": 21.459999084472656,
      "close": 21.690000534057617,
      "volume": 7305600
    },
    {
      "time": "2025-12-08",
      "open": 22.09000015258789,
      "high": 22.68000030517578,
      "low": 22.010000228881836,
      "close": 22.280000686645508,
      "volume": 11331600
    },
    {
      "time": "2025-12-09",
      "open": 22.219999313354492,
      "high": 22.3700008392334,
      "low": 21.940000534057617,
      "close": 22.1200008392334,
      "volume": 7622300
    },
    {
      "time": "2025-12-10",
      "open": 22.229999542236328,
      "high": 23.110000610351562,
      "low": 22.209999084472656,
      "close": 23.030000686645508,
      "volume": 9505100
    },
    {
      "time": "2025-12-11",
      "open": 23.350000381469727,
      "high": 23.760000228881836,
      "low": 23.1299991607666,
      "close": 23.200000762939453,
      "volume": 8716800
    },
    {
      "time": "2025-12-12",
      "open": 23.3799991607666,
      "high": 23.549999237060547,
      "low": 23.270000457763672,
      "close": 23.389999389648438,
      "volume": 11772600
    },
    {
      "time": "2025-12-15",
      "open": 23.639999389648438,
      "high": 23.639999389648438,
      "low": 23.010000228881836,
      "close": 23.350000381469727,
      "volume": 7158300
    },
    {
      "time": "2025-12-16",
      "open": 23.40999984741211,
      "high": 23.43000030517578,
      "low": 22.940000534057617,
      "close": 23.280000686645508,
      "volume": 8033600
    },
    {
      "time": "2025-12-17",
      "open": 23.5,
      "high": 23.959999084472656,
      "low": 23.3799991607666,
      "close": 23.729999542236328,
      "volume": 10747200
    },
    {
      "time": "2025-12-18",
      "open": 23.829999923706055,
      "high": 23.829999923706055,
      "low": 23.420000076293945,
      "close": 23.600000381469727,
      "volume": 8374000
    },
    {
      "time": "2025-12-19",
      "open": 23.75,
      "high": 23.860000610351562,
      "low": 23.459999084472656,
      "close": 23.479999542236328,
      "volume": 12427500
    },
    {
      "time": "2025-12-22",
      "open": 23.399999618530273,
      "high": 23.770000457763672,
      "low": 23.31999969482422,
      "close": 23.709999084472656,
      "volume": 8405500
    },
    {
      "time": "2025-12-23",
      "open": 23.690000534057617,
      "high": 23.700000762939453,
      "low": 23.420000076293945,
      "close": 23.549999237060547,
      "volume": 5226800
    },
    {
      "time": "2025-12-24",
      "open": 23.6200008392334,
      "high": 23.799999237060547,
      "low": 23.600000381469727,
      "close": 23.760000228881836,
      "volume": 1935800
    },
    {
      "time": "2025-12-26",
      "open": 23.809999465942383,
      "high": 23.920000076293945,
      "low": 23.610000610351562,
      "close": 23.739999771118164,
      "volume": 3510600
    },
    {
      "time": "2025-12-29",
      "open": 23.780000686645508,
      "high": 23.8799991607666,
      "low": 23.6200008392334,
      "close": 23.809999465942383,
      "volume": 3841600
    },
    {
      "time": "2025-12-30",
      "open": 23.75,
      "high": 24.059999465942383,
      "low": 23.68000030517578,
      "close": 23.989999771118164,
      "volume": 3495800
    },
    {
      "time": "2025-12-31",
      "open": 23.920000076293945,
      "high": 23.989999771118164,
      "low": 23.670000076293945,
      "close": 23.690000534057617,
      "volume": 4614400
    },
    {
      "time": "2026-01-02",
      "open": 23.729999542236328,
      "high": 23.989999771118164,
      "low": 23.549999237060547,
      "close": 23.799999237060547,
      "volume": 4817400
    },
    {
      "time": "2026-01-05",
      "open": 23.829999923706055,
      "high": 24.719999313354492,
      "low": 23.799999237060547,
      "close": 24.260000228881836,
      "volume": 9207300
    },
    {
      "time": "2026-01-06",
      "open": 24.1200008392334,
      "high": 24.350000381469727,
      "low": 23.90999984741211,
      "close": 23.989999771118164,
      "volume": 8103400
    },
    {
      "time": "2026-01-07",
      "open": 24.06999969482422,
      "high": 24.1299991607666,
      "low": 23.1200008392334,
      "close": 23.18000030517578,
      "volume": 6872500
    },
    {
      "time": "2026-01-08",
      "open": 23,
      "high": 24.229999542236328,
      "low": 22.889999389648438,
      "close": 23.989999771118164,
      "volume": 9045200
    },
    {
      "time": "2026-01-09",
      "open": 24.040000915527344,
      "high": 25.81999969482422,
      "low": 24.040000915527344,
      "close": 25.729999542236328,
      "volume": 11410200
    },
    {
      "time": "2026-01-12",
      "open": 25.65999984741211,
      "high": 25.8700008392334,
      "low": 25.3700008392334,
      "close": 25.75,
      "volume": 8160300
    },
    {
      "time": "2026-01-13",
      "open": 25.649999618530273,
      "high": 25.81999969482422,
      "low": 25.200000762939453,
      "close": 25.450000762939453,
      "volume": 5306500
    },
    {
      "time": "2026-01-14",
      "open": 25.579999923706055,
      "high": 26.6299991607666,
      "low": 25.450000762939453,
      "close": 26.6200008392334,
      "volume": 9647100
    },
    {
      "time": "2026-01-15",
      "open": 26.649999618530273,
      "high": 26.90999984741211,
      "low": 26.31999969482422,
      "close": 26.799999237060547,
      "volume": 9058600
    },
    {
      "time": "2026-01-16",
      "open": 26.68000030517578,
      "high": 27.34000015258789,
      "low": 26.68000030517578,
      "close": 27.059999465942383,
      "volume": 10374100
    },
    {
      "time": "2026-01-20",
      "open": 26.809999465942383,
      "high": 27.030000686645508,
      "low": 26.68000030517578,
      "close": 26.959999084472656,
      "volume": 6598300
    },
    {
      "time": "2026-01-21",
      "open": 27.270000457763672,
      "high": 27.43000030517578,
      "low": 26.90999984741211,
      "close": 27.06999969482422,
      "volume": 7825900
    },
    {
      "time": "2026-01-22",
      "open": 27.110000610351562,
      "high": 27.600000381469727,
      "low": 26.770000457763672,
      "close": 26.790000915527344,
      "volume": 13419700
    },
    {
      "time": "2026-01-23",
      "open": 26.719999313354492,
      "high": 26.8700008392334,
      "low": 26.459999084472656,
      "close": 26.670000076293945,
      "volume": 7373200
    },
    {
      "time": "2026-01-26",
      "open": 26.969999313354492,
      "high": 27.020000457763672,
      "low": 26.56999969482422,
      "close": 26.600000381469727,
      "volume": 6527200
    },
    {
      "time": "2026-01-27",
      "open": 26.489999771118164,
      "high": 26.610000610351562,
      "low": 26.100000381469727,
      "close": 26.229999542236328,
      "volume": 8168200
    },
    {
      "time": "2026-01-28",
      "open": 26.170000076293945,
      "high": 26.34000015258789,
      "low": 25.920000076293945,
      "close": 26.049999237060547,
      "volume": 5893700
    },
    {
      "time": "2026-01-29",
      "open": 26.239999771118164,
      "high": 26.3799991607666,
      "low": 25.75,
      "close": 25.93000030517578,
      "volume": 7812400
    },
    {
      "time": "2026-01-30",
      "open": 25.84000015258789,
      "high": 26.079999923706055,
      "low": 24.649999618530273,
      "close": 25.780000686645508,
      "volume": 10094100
    },
    {
      "time": "2026-02-02",
      "open": 25.90999984741211,
      "high": 26.100000381469727,
      "low": 25.459999084472656,
      "close": 25.84000015258789,
      "volume": 10540000
    },
    {
      "time": "2026-02-03",
      "open": 25.709999084472656,
      "high": 26.84000015258789,
      "low": 25.510000228881836,
      "close": 26.68000030517578,
      "volume": 9094300
    },
    {
      "time": "2026-02-04",
      "open": 26.68000030517578,
      "high": 27.040000915527344,
      "low": 26.489999771118164,
      "close": 26.700000762939453,
      "volume": 9488100
    },
    {
      "time": "2026-02-05",
      "open": 26.719999313354492,
      "high": 26.959999084472656,
      "low": 26.510000228881836,
      "close": 26.709999084472656,
      "volume": 5850200
    },
    {
      "time": "2026-02-06",
      "open": 26.8700008392334,
      "high": 27.06999969482422,
      "low": 26.399999618530273,
      "close": 26.639999389648438,
      "volume": 6153100
    },
    {
      "time": "2026-02-09",
      "open": 26.639999389648438,
      "high": 26.850000381469727,
      "low": 26.3700008392334,
      "close": 26.65999984741211,
      "volume": 4863200
    },
    {
      "time": "2026-02-10",
      "open": 26.739999771118164,
      "high": 27.18000030517578,
      "low": 26.520000457763672,
      "close": 26.940000534057617,
      "volume": 6147900
    },
    {
      "time": "2026-02-11",
      "open": 27.09000015258789,
      "high": 27.520000457763672,
      "low": 26.75,
      "close": 27.100000381469727,
      "volume": 6912600
    },
    {
      "time": "2026-02-12",
      "open": 27.5,
      "high": 27.75,
      "low": 26.989999771118164,
      "close": 27.040000915527344,
      "volume": 7104100
    },
    {
      "time": "2026-02-13",
      "open": 27.3799991607666,
      "high": 27.549999237060547,
      "low": 26.6299991607666,
      "close": 26.75,
      "volume": 6917500
    },
    {
      "time": "2026-02-17",
      "open": 26.84000015258789,
      "high": 27.110000610351562,
      "low": 26.540000915527344,
      "close": 26.8799991607666,
      "volume": 5061100
    },
    {
      "time": "2026-02-18",
      "open": 26.760000228881836,
      "high": 26.979999542236328,
      "low": 26.110000610351562,
      "close": 26.270000457763672,
      "volume": 4743400
    },
    {
      "time": "2026-02-19",
      "open": 26.200000762939453,
      "high": 26.280000686645508,
      "low": 25.489999771118164,
      "close": 25.549999237060547,
      "volume": 4641300
    },
    {
      "time": "2026-02-20",
      "open": 25.549999237060547,
      "high": 25.65999984741211,
      "low": 25.059999465942383,
      "close": 25.280000686645508,
      "volume": 5084800
    },
    {
      "time": "2026-02-23",
      "open": 25.610000610351562,
      "high": 25.709999084472656,
      "low": 24.899999618530273,
      "close": 25.1299991607666,
      "volume": 4711200
    },
    {
      "time": "2026-02-24",
      "open": 25.049999237060547,
      "high": 25.149999618530273,
      "low": 24.600000381469727,
      "close": 24.889999389648438,
      "volume": 5142700
    },
    {
      "time": "2026-02-25",
      "open": 24.899999618530273,
      "high": 24.940000534057617,
      "low": 24.06999969482422,
      "close": 24.360000610351562,
      "volume": 5700200
    },
    {
      "time": "2026-02-26",
      "open": 24.399999618530273,
      "high": 24.639999389648438,
      "low": 24.139999389648438,
      "close": 24.520000457763672,
      "volume": 6174900
    },
    {
      "time": "2026-02-27",
      "open": 24.170000076293945,
      "high": 24.549999237060547,
      "low": 24.030000686645508,
      "close": 24.530000686645508,
      "volume": 7837100
    },
    {
      "time": "2026-03-02",
      "open": 24.459999084472656,
      "high": 24.850000381469727,
      "low": 24.270000457763672,
      "close": 24.6200008392334,
      "volume": 6654900
    },
    {
      "time": "2026-03-03",
      "open": 24.25,
      "high": 24.8799991607666,
      "low": 24.059999465942383,
      "close": 24.770000457763672,
      "volume": 8479400
    },
    {
      "time": "2026-03-04",
      "open": 24.8700008392334,
      "high": 24.969999313354492,
      "low": 24.579999923706055,
      "close": 24.81999969482422,
      "volume": 4711700
    },
    {
      "time": "2026-03-05",
      "open": 24.690000534057617,
      "high": 24.84000015258789,
      "low": 24.469999313354492,
      "close": 24.6299991607666,
      "volume": 8710600
    },
    {
      "time": "2026-03-06",
      "open": 24.440000534057617,
      "high": 24.530000686645508,
      "low": 24.020000457763672,
      "close": 24.5,
      "volume": 6407500
    },
    {
      "time": "2026-03-09",
      "open": 24.219999313354492,
      "high": 24.579999923706055,
      "low": 23.81999969482422,
      "close": 24.450000762939453,
      "volume": 7571800
    },
    {
      "time": "2026-03-10",
      "open": 24.260000228881836,
      "high": 24.350000381469727,
      "low": 23.940000534057617,
      "close": 24.18000030517578,
      "volume": 7026600
    },
    {
      "time": "2026-03-11",
      "open": 24.059999465942383,
      "high": 24.209999084472656,
      "low": 23.219999313354492,
      "close": 23.229999542236328,
      "volume": 7246400
    },
    {
      "time": "2026-03-12",
      "open": 23.020000457763672,
      "high": 23.3799991607666,
      "low": 22.93000030517578,
      "close": 23.030000686645508,
      "volume": 7272800
    },
    {
      "time": "2026-03-13",
      "open": 23.260000228881836,
      "high": 23.489999771118164,
      "low": 23.190000534057617,
      "close": 23.459999084472656,
      "volume": 5432500
    },
    {
      "time": "2026-03-16",
      "open": 23.65999984741211,
      "high": 23.809999465942383,
      "low": 23.549999237060547,
      "close": 23.729999542236328,
      "volume": 4305800
    },
    {
      "time": "2026-03-17",
      "open": 23.979999542236328,
      "high": 24.219999313354492,
      "low": 23.790000915527344,
      "close": 24.09000015258789,
      "volume": 3708300
    },
    {
      "time": "2026-03-18",
      "open": 23.940000534057617,
      "high": 23.969999313354492,
      "low": 23.420000076293945,
      "close": 23.43000030517578,
      "volume": 4436300
    },
    {
      "time": "2026-03-19",
      "open": 23.34000015258789,
      "high": 23.389999389648438,
      "low": 22.81999969482422,
      "close": 22.959999084472656,
      "volume": 6447400
    },
    {
      "time": "2026-03-20",
      "open": 22.93000030517578,
      "high": 23.040000915527344,
      "low": 22.40999984741211,
      "close": 22.469999313354492,
      "volume": 8903200
    },
    {
      "time": "2026-03-23",
      "open": 22.780000686645508,
      "high": 23.440000534057617,
      "low": 22.739999771118164,
      "close": 23.15999984741211,
      "volume": 5768200
    },
    {
      "time": "2026-03-24",
      "open": 23.06999969482422,
      "high": 23.8799991607666,
      "low": 23,
      "close": 23.540000915527344,
      "volume": 4609200
    },
    {
      "time": "2026-03-25",
      "open": 23.829999923706055,
      "high": 23.889999389648438,
      "low": 23.290000915527344,
      "close": 23.649999618530273,
      "volume": 3604700
    },
    {
      "time": "2026-03-26",
      "open": 23.530000686645508,
      "high": 23.8700008392334,
      "low": 23.3700008392334,
      "close": 23.600000381469727,
      "volume": 4186000
    },
    {
      "time": "2026-03-27",
      "open": 23.489999771118164,
      "high": 23.920000076293945,
      "low": 23.350000381469727,
      "close": 23.860000610351562,
      "volume": 6600400
    },
    {
      "time": "2026-03-30",
      "open": 23.979999542236328,
      "high": 24.670000076293945,
      "low": 23.920000076293945,
      "close": 24.280000686645508,
      "volume": 6985000
    },
    {
      "time": "2026-03-31",
      "open": 24.549999237060547,
      "high": 24.68000030517578,
      "low": 24.239999771118164,
      "close": 24.43000030517578,
      "volume": 5631100
    },
    {
      "time": "2026-04-01",
      "open": 24.280000686645508,
      "high": 24.559999465942383,
      "low": 24.1299991607666,
      "close": 24.200000762939453,
      "volume": 3590500
    },
    {
      "time": "2026-04-02",
      "open": 24.25,
      "high": 24.649999618530273,
      "low": 24.059999465942383,
      "close": 24.43000030517578,
      "volume": 3208300
    },
    {
      "time": "2026-04-06",
      "open": 24.299999237060547,
      "high": 24.5,
      "low": 24.1200008392334,
      "close": 24.200000762939453,
      "volume": 3135700
    },
    {
      "time": "2026-04-07",
      "open": 24.040000915527344,
      "high": 24.1200008392334,
      "low": 23.81999969482422,
      "close": 24.020000457763672,
      "volume": 3616600
    },
    {
      "time": "2026-04-08",
      "open": 24.540000915527344,
      "high": 25.06999969482422,
      "low": 24.540000915527344,
      "close": 24.899999618530273,
      "volume": 3955400
    },
    {
      "time": "2026-04-09",
      "open": 24.729999542236328,
      "high": 25.06999969482422,
      "low": 24.559999465942383,
      "close": 24.81999969482422,
      "volume": 3160900
    },
    {
      "time": "2026-04-10",
      "open": 24.709999084472656,
      "high": 25.06999969482422,
      "low": 24.530000686645508,
      "close": 24.639999389648438,
      "volume": 3719000
    },
    {
      "time": "2026-04-13",
      "open": 24.649999618530273,
      "high": 24.860000610351562,
      "low": 24.31999969482422,
      "close": 24.81999969482422,
      "volume": 3344900
    },
    {
      "time": "2026-04-14",
      "open": 24.8799991607666,
      "high": 24.979999542236328,
      "low": 24.690000534057617,
      "close": 24.780000686645508,
      "volume": 2739200
    },
    {
      "time": "2026-04-15",
      "open": 24.780000686645508,
      "high": 24.780000686645508,
      "low": 24.200000762939453,
      "close": 24.209999084472656,
      "volume": 4434000
    },
    {
      "time": "2026-04-16",
      "open": 24.200000762939453,
      "high": 24.43000030517578,
      "low": 23.8799991607666,
      "close": 24.360000610351562,
      "volume": 6503100
    },
    {
      "time": "2026-04-17",
      "open": 24.479999542236328,
      "high": 25.190000534057617,
      "low": 24.479999542236328,
      "close": 25.170000076293945,
      "volume": 6861100
    },
    {
      "time": "2026-04-20",
      "open": 25.040000915527344,
      "high": 25.579999923706055,
      "low": 24.8799991607666,
      "close": 25.440000534057617,
      "volume": 4928600
    },
    {
      "time": "2026-04-21",
      "open": 25.540000915527344,
      "high": 25.799999237060547,
      "low": 24.780000686645508,
      "close": 24.889999389648438,
      "volume": 4900000
    },
    {
      "time": "2026-04-22",
      "open": 25.059999465942383,
      "high": 25.139999389648438,
      "low": 24.690000534057617,
      "close": 24.770000457763672,
      "volume": 2947200
    },
    {
      "time": "2026-04-23",
      "open": 24.75,
      "high": 25.079999923706055,
      "low": 24.5,
      "close": 25,
      "volume": 4673600
    },
    {
      "time": "2026-04-24",
      "open": 24.989999771118164,
      "high": 25.280000686645508,
      "low": 24.959999084472656,
      "close": 25.030000686645508,
      "volume": 3990000
    },
    {
      "time": "2026-04-27",
      "open": 24.950000762939453,
      "high": 25.18000030517578,
      "low": 24.8799991607666,
      "close": 25.020000457763672,
      "volume": 3505500
    },
    {
      "time": "2026-04-28",
      "open": 25.190000534057617,
      "high": 25.360000610351562,
      "low": 24.739999771118164,
      "close": 24.81999969482422,
      "volume": 3987800
    },
    {
      "time": "2026-04-29",
      "open": 24.719999313354492,
      "high": 24.899999618530273,
      "low": 24.139999389648438,
      "close": 24.25,
      "volume": 5619400
    },
    {
      "time": "2026-04-30",
      "open": 24.350000381469727,
      "high": 24.75,
      "low": 24.239999771118164,
      "close": 24.520000457763672,
      "volume": 8281500
    },
    {
      "time": "2026-05-01",
      "open": 24.979999542236328,
      "high": 25.049999237060547,
      "low": 23.989999771118164,
      "close": 23.989999771118164,
      "volume": 7384500
    },
    {
      "time": "2026-05-04",
      "open": 23.829999923706055,
      "high": 24.030000686645508,
      "low": 23.489999771118164,
      "close": 23.530000686645508,
      "volume": 6484900
    },
    {
      "time": "2026-05-05",
      "open": 23.639999389648438,
      "high": 23.989999771118164,
      "low": 23.56999969482422,
      "close": 23.700000762939453,
      "volume": 5001300
    },
    {
      "time": "2026-05-06",
      "open": 24.040000915527344,
      "high": 24.3799991607666,
      "low": 24,
      "close": 24.040000915527344,
      "volume": 4307400
    },
    {
      "time": "2026-05-07",
      "open": 24.079999923706055,
      "high": 24.239999771118164,
      "low": 23.6299991607666,
      "close": 23.700000762939453,
      "volume": 5891600
    },
    {
      "time": "2026-05-08",
      "open": 23.799999237060547,
      "high": 23.93000030517578,
      "low": 23.510000228881836,
      "close": 23.530000686645508,
      "volume": 4467900
    },
    {
      "time": "2026-05-11",
      "open": 23.479999542236328,
      "high": 23.850000381469727,
      "low": 23.350000381469727,
      "close": 23.420000076293945,
      "volume": 4902300
    },
    {
      "time": "2026-05-12",
      "open": 23.520000457763672,
      "high": 23.75,
      "low": 23.270000457763672,
      "close": 23.450000762939453,
      "volume": 6219200
    },
    {
      "time": "2026-05-13",
      "open": 23.399999618530273,
      "high": 23.450000762939453,
      "low": 22.93000030517578,
      "close": 23.100000381469727,
      "volume": 7638700
    },
    {
      "time": "2026-05-14",
      "open": 23.139999389648438,
      "high": 23.469999313354492,
      "low": 23.020000457763672,
      "close": 23.350000381469727,
      "volume": 4360100
    },
    {
      "time": "2026-05-15",
      "open": 23.3799991607666,
      "high": 23.399999618530273,
      "low": 22.559999465942383,
      "close": 22.68000030517578,
      "volume": 6414400
    },
    {
      "time": "2026-05-18",
      "open": 22.75,
      "high": 23.110000610351562,
      "low": 22.75,
      "close": 22.8700008392334,
      "volume": 4714800
    },
    {
      "time": "2026-05-19",
      "open": 22.670000076293945,
      "high": 23.110000610351562,
      "low": 22.450000762939453,
      "close": 22.889999389648438,
      "volume": 5812800
    },
    {
      "time": "2026-05-20",
      "open": 22.809999465942383,
      "high": 23.299999237060547,
      "low": 22.809999465942383,
      "close": 23.239999771118164,
      "volume": 5471200
    },
    {
      "time": "2026-05-21",
      "open": 23.030000686645508,
      "high": 23.610000610351562,
      "low": 22.81999969482422,
      "close": 23.520000457763672,
      "volume": 4263800
    },
    {
      "time": "2026-05-22",
      "open": 23.56999969482422,
      "high": 23.850000381469727,
      "low": 23.479999542236328,
      "close": 23.65999984741211,
      "volume": 4040100
    },
    {
      "time": "2026-05-26",
      "open": 23.8799991607666,
      "high": 23.940000534057617,
      "low": 23.700000762939453,
      "close": 23.81999969482422,
      "volume": 3659100
    },
    {
      "time": "2026-05-27",
      "open": 23.920000076293945,
      "high": 24.520000457763672,
      "low": 23.850000381469727,
      "close": 24.510000228881836,
      "volume": 3926600
    },
    {
      "time": "2026-05-28",
      "open": 24.579999923706055,
      "high": 24.809999465942383,
      "low": 24.239999771118164,
      "close": 24.559999465942383,
      "volume": 5137200
    },
    {
      "time": "2026-05-29",
      "open": 24.450000762939453,
      "high": 24.65999984741211,
      "low": 24.34000015258789,
      "close": 24.510000228881836,
      "volume": 10335600
    },
    {
      "time": "2026-06-01",
      "open": 24.479999542236328,
      "high": 24.479999542236328,
      "low": 23.600000381469727,
      "close": 23.709999084472656,
      "volume": 5724400
    },
    {
      "time": "2026-06-02",
      "open": 23.829999923706055,
      "high": 24.450000762939453,
      "low": 23.790000915527344,
      "close": 24.389999389648438,
      "volume": 4674800
    },
    {
      "time": "2026-06-03",
      "open": 24.290000915527344,
      "high": 24.809999465942383,
      "low": 24.200000762939453,
      "close": 24.469999313354492,
      "volume": 3984200
    },
    {
      "time": "2026-06-04",
      "open": 24.760000228881836,
      "high": 25.09000015258789,
      "low": 24.389999389648438,
      "close": 24.700000762939453,
      "volume": 4233100
    },
    {
      "time": "2026-06-05",
      "open": 24.3799991607666,
      "high": 24.8799991607666,
      "low": 24.290000915527344,
      "close": 24.479999542236328,
      "volume": 4968500
    },
    {
      "time": "2026-06-08",
      "open": 24.31999969482422,
      "high": 24.479999542236328,
      "low": 24.049999237060547,
      "close": 24.06999969482422,
      "volume": 4699000
    },
    {
      "time": "2026-06-09",
      "open": 24.299999237060547,
      "high": 24.760000228881836,
      "low": 24.25,
      "close": 24.649999618530273,
      "volume": 5372800
    },
    {
      "time": "2026-06-10",
      "open": 24.6299991607666,
      "high": 24.739999771118164,
      "low": 24.15999984741211,
      "close": 24.15999984741211,
      "volume": 4068800
    },
    {
      "time": "2026-06-11",
      "open": 24.1299991607666,
      "high": 24.399999618530273,
      "low": 23.770000457763672,
      "close": 24.329999923706055,
      "volume": 9958000
    },
    {
      "time": "2026-06-12",
      "open": 24.700000762939453,
      "high": 25.31999969482422,
      "low": 24.59000015258789,
      "close": 24.850000381469727,
      "volume": 6757300
    },
    {
      "time": "2026-06-15",
      "open": 25.1299991607666,
      "high": 25.420000076293945,
      "low": 24.559999465942383,
      "close": 24.649999618530273,
      "volume": 5154700
    },
    {
      "time": "2026-06-16",
      "open": 24.799999237060547,
      "high": 25.18000030517578,
      "low": 24.690000534057617,
      "close": 24.790000915527344,
      "volume": 3580300
    },
    {
      "time": "2026-06-17",
      "open": 24.690000534057617,
      "high": 24.940000534057617,
      "low": 24.209999084472656,
      "close": 24.329999923706055,
      "volume": 4532300
    },
    {
      "time": "2026-06-18",
      "open": 24.579999923706055,
      "high": 24.860000610351562,
      "low": 24.31999969482422,
      "close": 24.31999969482422,
      "volume": 7925200
    },
    {
      "time": "2026-06-22",
      "open": 24.270000457763672,
      "high": 24.799999237060547,
      "low": 24.190000534057617,
      "close": 24.25,
      "volume": 7582500
    },
    {
      "time": "2026-06-23",
      "open": 24.34000015258789,
      "high": 24.479999542236328,
      "low": 24.100000381469727,
      "close": 24.440000534057617,
      "volume": 5111700
    },
    {
      "time": "2026-06-24",
      "open": 24.68000030517578,
      "high": 25.59000015258789,
      "low": 24.68000030517578,
      "close": 25.299999237060547,
      "volume": 7251200
    },
    {
      "time": "2026-06-25",
      "open": 25.510000228881836,
      "high": 25.850000381469727,
      "low": 25.3799991607666,
      "close": 25.760000228881836,
      "volume": 4795600
    },
    {
      "time": "2026-06-26",
      "open": 25.690000534057617,
      "high": 25.860000610351562,
      "low": 25.190000534057617,
      "close": 25.309999465942383,
      "volume": 9518900
    },
    {
      "time": "2026-06-29",
      "open": 25.1200008392334,
      "high": 25.31999969482422,
      "low": 24.219999313354492,
      "close": 24.6200008392334,
      "volume": 9169700
    },
    {
      "time": "2026-06-30",
      "open": 24.479999542236328,
      "high": 24.600000381469727,
      "low": 23.719999313354492,
      "close": 23.940000534057617,
      "volume": 6472800
    },
    {
      "time": "2026-07-01",
      "open": 23.950000762939453,
      "high": 23.989999771118164,
      "low": 23.459999084472656,
      "close": 23.559999465942383,
      "volume": 4910200
    },
    {
      "time": "2026-07-02",
      "open": 23.770000457763672,
      "high": 24.010000228881836,
      "low": 23.559999465942383,
      "close": 23.790000915527344,
      "volume": 5495900
    },
    {
      "time": "2026-07-06",
      "open": 23.780000686645508,
      "high": 23.8700008392334,
      "low": 23.219999313354492,
      "close": 23.399999618530273,
      "volume": 5513900
    },
    {
      "time": "2026-07-07",
      "open": 23.68000030517578,
      "high": 23.760000228881836,
      "low": 23.260000228881836,
      "close": 23.290000915527344,
      "volume": 4633900
    },
    {
      "time": "2026-07-08",
      "open": 23.149999618530273,
      "high": 23.219999313354492,
      "low": 22.459999084472656,
      "close": 22.459999084472656,
      "volume": 5406900
    },
    {
      "time": "2026-07-09",
      "open": 22.5,
      "high": 22.729999542236328,
      "low": 22.43000030517578,
      "close": 22.5,
      "volume": 4091600
    },
    {
      "time": "2026-07-10",
      "open": 22.860000610351562,
      "high": 23.6200008392334,
      "low": 22.81999969482422,
      "close": 23.450000762939453,
      "volume": 6523600
    },
    {
      "time": "2026-07-13",
      "open": 23.40999984741211,
      "high": 23.739999771118164,
      "low": 23.209999084472656,
      "close": 23.40999984741211,
      "volume": 3864900
    },
    {
      "time": "2026-07-14",
      "open": 23.530000686645508,
      "high": 23.90999984741211,
      "low": 23.350000381469727,
      "close": 23.799999237060547,
      "volume": 5347600
    },
    {
      "time": "2026-07-15",
      "open": 23.790000915527344,
      "high": 24.15999984741211,
      "low": 23.770000457763672,
      "close": 23.90999984741211,
      "volume": 4181000
    },
    {
      "time": "2026-07-16",
      "open": 23.889999389648438,
      "high": 24.719999313354492,
      "low": 23.81999969482422,
      "close": 24.450000762939453,
      "volume": 4097000
    },
    {
      "time": "2026-07-17",
      "open": 24.6299991607666,
      "high": 25.139999389648438,
      "low": 24.25,
      "close": 24.489999771118164,
      "volume": 6188300
    },
    {
      "time": "2026-07-20",
      "open": 24.459999084472656,
      "high": 24.549999237060547,
      "low": 23.780000686645508,
      "close": 23.959999084472656,
      "volume": 5063800
    },
    {
      "time": "2026-07-21",
      "open": 23.950000762939453,
      "high": 23.959999084472656,
      "low": 23.530000686645508,
      "close": 23.610000610351562,
      "volume": 3289100
    },
    {
      "time": "2026-07-22",
      "open": 23.780000686645508,
      "high": 23.93000030517578,
      "low": 23.579999923706055,
      "close": 23.81999969482422,
      "volume": 4195900
    },
    {
      "time": "2026-07-23",
      "open": 23.600000381469727,
      "high": 23.75,
      "low": 23.469999313354492,
      "close": 23.639999389648438,
      "volume": 3304700
    },
    {
      "time": "2026-07-24",
      "open": 23.670000076293945,
      "high": 24.09000015258789,
      "low": 23.530000686645508,
      "close": 23.940000534057617,
      "volume": 5247400
    },
    {
      "time": "2026-07-27",
      "open": 23.959999084472656,
      "high": 24.329999923706055,
      "low": 23.8799991607666,
      "close": 23.90999984741211,
      "volume": 3861300
    },
    {
      "time": "2026-07-28",
      "open": 24.25,
      "high": 24.799999237060547,
      "low": 24.18000030517578,
      "close": 24.610000610351562,
      "volume": 5125500
    },
    {
      "time": "2026-07-29",
      "open": 24.56999969482422,
      "high": 24.6299991607666,
      "low": 24.200000762939453,
      "close": 24.450000762939453,
      "volume": 4209000
    },
    {
      "time": "2026-07-30",
      "open": 24.3799991607666,
      "high": 24.43000030517578,
      "low": 23.15999984741211,
      "close": 23.5,
      "volume": 6674100
    },
    {
      "time": "2026-07-31",
      "open": 24.190000534057617,
      "high": 25.100000381469727,
      "low": 23.81999969482422,
      "close": 25.030000686645508,
      "volume": 10943600
    },
    {
      "time": "2026-08-03",
      "open": 25.469999313354492,
      "high": 25.68000030517578,
      "low": 24.920000076293945,
      "close": 25.229999542236328,
      "volume": 6142800
    },
    {
      "time": "2026-08-04",
      "open": 25,
      "high": 25.84000015258789,
      "low": 24.799999237060547,
      "close": 25.829999923706055,
      "volume": 5723500
    },
    {
      "time": "2026-08-05",
      "open": 25.719999313354492,
      "high": 25.920000076293945,
      "low": 25.420000076293945,
      "close": 25.84000015258789,
      "volume": 5778200
    },
    {
      "time": "2026-08-06",
      "open": 26,
      "high": 26,
      "low": 25.290000915527344,
      "close": 25.450000762939453,
      "volume": 7522600
    },
    {
      "time": "2026-08-07",
      "open": 25.670000076293945,
      "high": 25.8700008392334,
      "low": 25.489999771118164,
      "close": 25.579999923706055,
      "volume": 7387000
    },
    {
      "time": "2026-08-10",
      "open": 25.540000915527344,
      "high": 25.540000915527344,
      "low": 24.899999618530273,
      "close": 25.290000915527344,
      "volume": 6445000
    },
    {
      "time": "2026-08-11",
      "open": 25.200000762939453,
      "high": 25.489999771118164,
      "low": 24.950000762939453,
      "close": 25.020000457763672,
      "volume": 4812200
    },
    {
      "time": "2026-08-12",
      "open": 24.969999313354492,
      "high": 25,
      "low": 24.450000762939453,
      "close": 24.760000228881836,
      "volume": 4338900
    },
    {
      "time": "2026-08-13",
      "open": 24.84000015258789,
      "high": 25,
      "low": 24.75,
      "close": 24.81999969482422,
      "volume": 3746000
    },
    {
      "time": "2026-08-14",
      "open": 24.809999465942383,
      "high": 24.969999313354492,
      "low": 24.510000228881836,
      "close": 24.559999465942383,
      "volume": 3610600
    },
    {
      "time": "2026-08-17",
      "open": 24.299999237060547,
      "high": 24.329999923706055,
      "low": 24,
      "close": 24.079999923706055,
      "volume": 4884600
    },
    {
      "time": "2026-08-18",
      "open": 24.200000762939453,
      "high": 24.260000228881836,
      "low": 23.559999465942383,
      "close": 23.610000610351562,
      "volume": 5343200
    },
    {
      "time": "2026-08-19",
      "open": 23.979999542236328,
      "high": 24.639999389648438,
      "low": 23.81999969482422,
      "close": 24.6200008392334,
      "volume": 6016400
    },
    {
      "time": "2026-08-20",
      "open": 24.3799991607666,
      "high": 24.969999313354492,
      "low": 24.3700008392334,
      "close": 24.6200008392334,
      "volume": 5105300
    },
    {
      "time": "2026-08-21",
      "open": 24.719999313354492,
      "high": 24.770000457763672,
      "low": 24.34000015258789,
      "close": 24.43000030517578,
      "volume": 3577300
    },
    {
      "time": "2026-08-24",
      "open": 24.600000381469727,
      "high": 24.8799991607666,
      "low": 24.299999237060547,
      "close": 24.389999389648438,
      "volume": 4332500
    },
    {
      "time": "2026-08-25",
      "open": 24.34000015258789,
      "high": 24.520000457763672,
      "low": 24.170000076293945,
      "close": 24.43000030517578,
      "volume": 2780200
    },
    {
      "time": "2026-08-26",
      "open": 24.40999984741211,
      "high": 24.559999465942383,
      "low": 23.950000762939453,
      "close": 24.079999923706055,
      "volume": 3941000
    },
    {
      "time": "2026-08-27",
      "open": 23.84000015258789,
      "high": 24.059999465942383,
      "low": 23.700000762939453,
      "close": 23.700000762939453,
      "volume": 4166000
    },
    {
      "time": "2026-08-28",
      "open": 23.93000030517578,
      "high": 24.059999465942383,
      "low": 23.489999771118164,
      "close": 23.639999389648438,
      "volume": 3287500
    },
    {
      "time": "2026-08-31",
      "open": 23.649999618530273,
      "high": 23.68000030517578,
      "low": 23.25,
      "close": 23.3700008392334,
      "volume": 6834100
    },
    {
      "time": "2026-09-01",
      "open": 23.290000915527344,
      "high": 23.420000076293945,
      "low": 23.040000915527344,
      "close": 23.3799991607666,
      "volume": 5056200
    },
    {
      "time": "2026-09-02",
      "open": 23.399999618530273,
      "high": 23.459999084472656,
      "low": 23.170000076293945,
      "close": 23.190000534057617,
      "volume": 5022900
    },
    {
      "time": "2026-09-03",
      "open": 23.3700008392334,
      "high": 23.469999313354492,
      "low": 22.899999618530273,
      "close": 23.040000915527344,
      "volume": 6209100
    },
    {
      "time": "2026-09-04",
      "open": 22.739999771118164,
      "high": 23.229999542236328,
      "low": 22.739999771118164,
      "close": 23.020000457763672,
      "volume": 5100000
    },
    {
      "time": "2026-09-08",
      "open": 22.860000610351562,
      "high": 22.940000534057617,
      "low": 22.68000030517578,
      "close": 22.690000534057617,
      "volume": 6022300
    },
    {
      "time": "2026-09-09",
      "open": 22.610000610351562,
      "high": 22.829999923706055,
      "low": 22.510000228881836,
      "close": 22.59000015258789,
      "volume": 5261700
    },
    {
      "time": "2026-09-10",
      "open": 22.489999771118164,
      "high": 22.549999237060547,
      "low": 21.829999923706055,
      "close": 21.989999771118164,
      "volume": 5433300
    },
    {
      "time": "2026-09-11",
      "open": 22.18000030517578,
      "high": 22.329999923706055,
      "low": 21.979999542236328,
      "close": 22.059999465942383,
      "volume": 5084100
    },
    {
      "time": "2026-09-14",
      "open": 22.059999465942383,
      "high": 22.31999969482422,
      "low": 22.0049991607666,
      "close": 22.260000228881836,
      "volume": 3107234
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 23.601800155639648
    },
    {
      "time": "2025-11-24",
      "value": 23.5356001663208
    },
    {
      "time": "2025-11-25",
      "value": 23.479600143432616
    },
    {
      "time": "2025-11-26",
      "value": 23.43500015258789
    },
    {
      "time": "2025-11-28",
      "value": 23.388400115966796
    },
    {
      "time": "2025-12-01",
      "value": 23.34880012512207
    },
    {
      "time": "2025-12-02",
      "value": 23.301400108337404
    },
    {
      "time": "2025-12-03",
      "value": 23.25120014190674
    },
    {
      "time": "2025-12-04",
      "value": 23.187000122070312
    },
    {
      "time": "2025-12-05",
      "value": 23.137400131225586
    },
    {
      "time": "2025-12-08",
      "value": 23.09220012664795
    },
    {
      "time": "2025-12-09",
      "value": 23.037400131225585
    },
    {
      "time": "2025-12-10",
      "value": 23.00220012664795
    },
    {
      "time": "2025-12-11",
      "value": 22.96720012664795
    },
    {
      "time": "2025-12-12",
      "value": 22.936400108337402
    },
    {
      "time": "2025-12-15",
      "value": 22.901000099182127
    },
    {
      "time": "2025-12-16",
      "value": 22.867400131225587
    },
    {
      "time": "2025-12-17",
      "value": 22.853600120544435
    },
    {
      "time": "2025-12-18",
      "value": 22.83160011291504
    },
    {
      "time": "2025-12-19",
      "value": 22.81240009307861
    },
    {
      "time": "2025-12-22",
      "value": 22.80800006866455
    },
    {
      "time": "2025-12-23",
      "value": 22.800400047302247
    },
    {
      "time": "2025-12-24",
      "value": 22.79760005950928
    },
    {
      "time": "2025-12-26",
      "value": 22.797800064086914
    },
    {
      "time": "2025-12-29",
      "value": 22.801000061035158
    },
    {
      "time": "2025-12-30",
      "value": 22.80900005340576
    },
    {
      "time": "2025-12-31",
      "value": 22.816800079345704
    },
    {
      "time": "2026-01-02",
      "value": 22.81860008239746
    },
    {
      "time": "2026-01-05",
      "value": 22.831600074768065
    },
    {
      "time": "2026-01-06",
      "value": 22.834400062561034
    },
    {
      "time": "2026-01-07",
      "value": 22.820200080871583
    },
    {
      "time": "2026-01-08",
      "value": 22.819600067138673
    },
    {
      "time": "2026-01-09",
      "value": 22.859400062561036
    },
    {
      "time": "2026-01-12",
      "value": 22.910400047302247
    },
    {
      "time": "2026-01-13",
      "value": 22.949200057983397
    },
    {
      "time": "2026-01-14",
      "value": 23.021600074768067
    },
    {
      "time": "2026-01-15",
      "value": 23.10740005493164
    },
    {
      "time": "2026-01-16",
      "value": 23.19680004119873
    },
    {
      "time": "2026-01-20",
      "value": 23.286400032043456
    },
    {
      "time": "2026-01-21",
      "value": 23.37120002746582
    },
    {
      "time": "2026-01-22",
      "value": 23.445400047302247
    },
    {
      "time": "2026-01-23",
      "value": 23.52520004272461
    },
    {
      "time": "2026-01-26",
      "value": 23.60240005493164
    },
    {
      "time": "2026-01-27",
      "value": 23.678000030517577
    },
    {
      "time": "2026-01-28",
      "value": 23.750200004577636
    },
    {
      "time": "2026-01-29",
      "value": 23.82620002746582
    },
    {
      "time": "2026-01-30",
      "value": 23.911600036621095
    },
    {
      "time": "2026-02-02",
      "value": 23.997000045776367
    },
    {
      "time": "2026-02-03",
      "value": 24.103600044250488
    },
    {
      "time": "2026-02-04",
      "value": 24.21020004272461
    },
    {
      "time": "2026-02-05",
      "value": 24.308800010681153
    },
    {
      "time": "2026-02-06",
      "value": 24.411399993896485
    },
    {
      "time": "2026-02-09",
      "value": 24.50180000305176
    },
    {
      "time": "2026-02-10",
      "value": 24.595400009155274
    },
    {
      "time": "2026-02-11",
      "value": 24.693200035095217
    },
    {
      "time": "2026-02-12",
      "value": 24.791600036621094
    },
    {
      "time": "2026-02-13",
      "value": 24.888800048828124
    },
    {
      "time": "2026-02-17",
      "value": 24.98900001525879
    },
    {
      "time": "2026-02-18",
      "value": 25.086400032043457
    },
    {
      "time": "2026-02-19",
      "value": 25.163600006103515
    },
    {
      "time": "2026-02-20",
      "value": 25.223600006103517
    },
    {
      "time": "2026-02-23",
      "value": 25.28379997253418
    },
    {
      "time": "2026-02-24",
      "value": 25.320999946594238
    },
    {
      "time": "2026-02-25",
      "value": 25.34419994354248
    },
    {
      "time": "2026-02-26",
      "value": 25.366799964904786
    },
    {
      "time": "2026-02-27",
      "value": 25.3903999710083
    },
    {
      "time": "2026-03-02",
      "value": 25.417199974060058
    },
    {
      "time": "2026-03-03",
      "value": 25.437999992370607
    },
    {
      "time": "2026-03-04",
      "value": 25.462399978637695
    },
    {
      "time": "2026-03-05",
      "value": 25.485399971008302
    },
    {
      "time": "2026-03-06",
      "value": 25.50119998931885
    },
    {
      "time": "2026-03-09",
      "value": 25.519200019836425
    },
    {
      "time": "2026-03-10",
      "value": 25.527600021362304
    },
    {
      "time": "2026-03-11",
      "value": 25.517400016784666
    },
    {
      "time": "2026-03-12",
      "value": 25.50180004119873
    },
    {
      "time": "2026-03-13",
      "value": 25.49120002746582
    },
    {
      "time": "2026-03-16",
      "value": 25.492000007629393
    },
    {
      "time": "2026-03-17",
      "value": 25.49780002593994
    },
    {
      "time": "2026-03-18",
      "value": 25.48120002746582
    },
    {
      "time": "2026-03-19",
      "value": 25.46060001373291
    },
    {
      "time": "2026-03-20",
      "value": 25.446399993896485
    },
    {
      "time": "2026-03-23",
      "value": 25.429799995422364
    },
    {
      "time": "2026-03-24",
      "value": 25.386000022888183
    },
    {
      "time": "2026-03-25",
      "value": 25.34400001525879
    },
    {
      "time": "2026-03-26",
      "value": 25.307000007629394
    },
    {
      "time": "2026-03-27",
      "value": 25.25180000305176
    },
    {
      "time": "2026-03-30",
      "value": 25.201400032043455
    },
    {
      "time": "2026-03-31",
      "value": 25.148800048828125
    },
    {
      "time": "2026-04-01",
      "value": 25.09360008239746
    },
    {
      "time": "2026-04-02",
      "value": 25.040800094604492
    },
    {
      "time": "2026-04-06",
      "value": 24.989000091552736
    },
    {
      "time": "2026-04-07",
      "value": 24.936000099182127
    },
    {
      "time": "2026-04-08",
      "value": 24.90200008392334
    },
    {
      "time": "2026-04-09",
      "value": 24.8738000869751
    },
    {
      "time": "2026-04-10",
      "value": 24.845600090026856
    },
    {
      "time": "2026-04-13",
      "value": 24.823400077819823
    },
    {
      "time": "2026-04-14",
      "value": 24.803400077819823
    },
    {
      "time": "2026-04-15",
      "value": 24.77080005645752
    },
    {
      "time": "2026-04-16",
      "value": 24.724400062561035
    },
    {
      "time": "2026-04-17",
      "value": 24.693800048828123
    },
    {
      "time": "2026-04-20",
      "value": 24.668400077819825
    },
    {
      "time": "2026-04-21",
      "value": 24.633400077819825
    },
    {
      "time": "2026-04-22",
      "value": 24.595600090026856
    },
    {
      "time": "2026-04-23",
      "value": 24.556800079345702
    },
    {
      "time": "2026-04-24",
      "value": 24.51540008544922
    },
    {
      "time": "2026-04-27",
      "value": 24.475000076293945
    },
    {
      "time": "2026-04-28",
      "value": 24.43640007019043
    },
    {
      "time": "2026-04-29",
      "value": 24.383800086975096
    },
    {
      "time": "2026-04-30",
      "value": 24.348800086975096
    },
    {
      "time": "2026-05-01",
      "value": 24.31760009765625
    },
    {
      "time": "2026-05-04",
      "value": 24.28260009765625
    },
    {
      "time": "2026-05-05",
      "value": 24.25400012969971
    },
    {
      "time": "2026-05-06",
      "value": 24.237000160217285
    },
    {
      "time": "2026-05-07",
      "value": 24.223800163269043
    },
    {
      "time": "2026-05-08",
      "value": 24.20400016784668
    },
    {
      "time": "2026-05-11",
      "value": 24.18180015563965
    },
    {
      "time": "2026-05-12",
      "value": 24.15840015411377
    },
    {
      "time": "2026-05-13",
      "value": 24.12500015258789
    },
    {
      "time": "2026-05-14",
      "value": 24.0956001663208
    },
    {
      "time": "2026-05-15",
      "value": 24.056600189208986
    },
    {
      "time": "2026-05-18",
      "value": 24.02400020599365
    },
    {
      "time": "2026-05-19",
      "value": 23.992800178527833
    },
    {
      "time": "2026-05-20",
      "value": 23.97400016784668
    },
    {
      "time": "2026-05-21",
      "value": 23.979800186157227
    },
    {
      "time": "2026-05-22",
      "value": 23.99240016937256
    },
    {
      "time": "2026-05-26",
      "value": 23.99960018157959
    },
    {
      "time": "2026-05-27",
      "value": 24.0152001953125
    },
    {
      "time": "2026-05-28",
      "value": 24.02460018157959
    },
    {
      "time": "2026-05-29",
      "value": 24.04620018005371
    },
    {
      "time": "2026-06-01",
      "value": 24.06120018005371
    },
    {
      "time": "2026-06-02",
      "value": 24.09960018157959
    },
    {
      "time": "2026-06-03",
      "value": 24.125800170898437
    },
    {
      "time": "2026-06-04",
      "value": 24.14900016784668
    },
    {
      "time": "2026-06-05",
      "value": 24.1656001663208
    },
    {
      "time": "2026-06-08",
      "value": 24.17500015258789
    },
    {
      "time": "2026-06-09",
      "value": 24.190800132751466
    },
    {
      "time": "2026-06-10",
      "value": 24.188400115966797
    },
    {
      "time": "2026-06-11",
      "value": 24.186400108337402
    },
    {
      "time": "2026-06-12",
      "value": 24.199400100708008
    },
    {
      "time": "2026-06-15",
      "value": 24.203800086975097
    },
    {
      "time": "2026-06-16",
      "value": 24.215600090026854
    },
    {
      "time": "2026-06-17",
      "value": 24.2218000793457
    },
    {
      "time": "2026-06-18",
      "value": 24.210200080871584
    },
    {
      "time": "2026-06-22",
      "value": 24.198800086975098
    },
    {
      "time": "2026-06-23",
      "value": 24.19480010986328
    },
    {
      "time": "2026-06-24",
      "value": 24.204400100708007
    },
    {
      "time": "2026-06-25",
      "value": 24.224000091552735
    },
    {
      "time": "2026-06-26",
      "value": 24.24600009918213
    },
    {
      "time": "2026-06-29",
      "value": 24.251200103759764
    },
    {
      "time": "2026-06-30",
      "value": 24.22660011291504
    },
    {
      "time": "2026-07-01",
      "value": 24.189000091552735
    },
    {
      "time": "2026-07-02",
      "value": 24.167000122070313
    },
    {
      "time": "2026-07-06",
      "value": 24.139600105285645
    },
    {
      "time": "2026-07-07",
      "value": 24.10540012359619
    },
    {
      "time": "2026-07-08",
      "value": 24.054000091552734
    },
    {
      "time": "2026-07-09",
      "value": 24.003600082397462
    },
    {
      "time": "2026-07-10",
      "value": 23.976200103759766
    },
    {
      "time": "2026-07-13",
      "value": 23.95940010070801
    },
    {
      "time": "2026-07-14",
      "value": 23.945000076293944
    },
    {
      "time": "2026-07-15",
      "value": 23.943400077819824
    },
    {
      "time": "2026-07-16",
      "value": 23.961800079345704
    },
    {
      "time": "2026-07-17",
      "value": 23.977600059509278
    },
    {
      "time": "2026-07-20",
      "value": 23.976000022888183
    },
    {
      "time": "2026-07-21",
      "value": 23.974200019836427
    },
    {
      "time": "2026-07-22",
      "value": 23.98
    },
    {
      "time": "2026-07-23",
      "value": 23.98439998626709
    },
    {
      "time": "2026-07-24",
      "value": 23.99419998168945
    },
    {
      "time": "2026-07-27",
      "value": 24.0103999710083
    },
    {
      "time": "2026-07-28",
      "value": 24.03559997558594
    },
    {
      "time": "2026-07-29",
      "value": 24.07099998474121
    },
    {
      "time": "2026-07-30",
      "value": 24.083599967956545
    },
    {
      "time": "2026-07-31",
      "value": 24.126399993896484
    },
    {
      "time": "2026-08-03",
      "value": 24.166199989318848
    },
    {
      "time": "2026-08-04",
      "value": 24.212399978637695
    },
    {
      "time": "2026-08-05",
      "value": 24.255999984741212
    },
    {
      "time": "2026-08-06",
      "value": 24.288600006103515
    },
    {
      "time": "2026-08-07",
      "value": 24.31
    },
    {
      "time": "2026-08-10",
      "value": 24.3246000289917
    },
    {
      "time": "2026-08-11",
      "value": 24.334800033569337
    },
    {
      "time": "2026-08-12",
      "value": 24.355800056457518
    },
    {
      "time": "2026-08-13",
      "value": 24.364400062561035
    },
    {
      "time": "2026-08-14",
      "value": 24.366200065612794
    },
    {
      "time": "2026-08-17",
      "value": 24.353800048828123
    },
    {
      "time": "2026-08-18",
      "value": 24.33640007019043
    },
    {
      "time": "2026-08-19",
      "value": 24.347400093078612
    },
    {
      "time": "2026-08-20",
      "value": 24.346800117492677
    },
    {
      "time": "2026-08-21",
      "value": 24.35220012664795
    },
    {
      "time": "2026-08-24",
      "value": 24.353400115966796
    },
    {
      "time": "2026-08-25",
      "value": 24.345000114440918
    },
    {
      "time": "2026-08-26",
      "value": 24.333600120544432
    },
    {
      "time": "2026-08-27",
      "value": 24.311800117492677
    },
    {
      "time": "2026-08-28",
      "value": 24.298000106811525
    },
    {
      "time": "2026-08-31",
      "value": 24.279000129699707
    },
    {
      "time": "2026-09-01",
      "value": 24.26160011291504
    },
    {
      "time": "2026-09-02",
      "value": 24.23660011291504
    },
    {
      "time": "2026-09-03",
      "value": 24.191400146484376
    },
    {
      "time": "2026-09-04",
      "value": 24.136600151062012
    },
    {
      "time": "2026-09-08",
      "value": 24.084200172424318
    },
    {
      "time": "2026-09-09",
      "value": 24.043600158691405
    },
    {
      "time": "2026-09-10",
      "value": 24.00460014343262
    },
    {
      "time": "2026-09-11",
      "value": 23.974600143432617
    },
    {
      "time": "2026-09-14",
      "value": 23.944000129699706
    }
  ],
  "analysis": null
}