{
  "ok": true,
  "cached": false,
  "ticker": "AVDV",
  "price": 104.12,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "International Small Caps Deliver 35% Gains While Paying Dividends On The Side",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4bd3ceda-48a6-3e07-b081-a285d5e0c013/international-small-caps.html",
      "published": "2026-06-30"
    },
    {
      "title": "Dividend Safety Check: International Small-Cap Value and Dividend ETFs (AVDV, DLS)",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4858893b-caaa-312a-b3e8-bc668f49c482/dividend-safety-check%3A.html",
      "published": "2026-06-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 82.26000213623047,
      "high": 82.5199966430664,
      "low": 81.9800033569336,
      "close": 82.44999694824219,
      "volume": 351400
    },
    {
      "time": "2025-07-28",
      "open": 81.5999984741211,
      "high": 81.5999984741211,
      "low": 80.83999633789062,
      "close": 81.12999725341797,
      "volume": 492700
    },
    {
      "time": "2025-07-29",
      "open": 81.1500015258789,
      "high": 81.19999694824219,
      "low": 80.875,
      "close": 81.08999633789062,
      "volume": 608100
    },
    {
      "time": "2025-07-30",
      "open": 80.83000183105469,
      "high": 81.04399871826172,
      "low": 80.12100219726562,
      "close": 80.5,
      "volume": 391900
    },
    {
      "time": "2025-07-31",
      "open": 80.26000213623047,
      "high": 80.41000366210938,
      "low": 79.81600189208984,
      "close": 80.0199966430664,
      "volume": 353600
    },
    {
      "time": "2025-08-01",
      "open": 80.20999908447266,
      "high": 80.41500091552734,
      "low": 79.72200012207031,
      "close": 80.30999755859375,
      "volume": 366400
    },
    {
      "time": "2025-08-04",
      "open": 81.02999877929688,
      "high": 81.3499984741211,
      "low": 81,
      "close": 81.23999786376953,
      "volume": 660100
    },
    {
      "time": "2025-08-05",
      "open": 81.37000274658203,
      "high": 81.73400115966797,
      "low": 81.25,
      "close": 81.58000183105469,
      "volume": 368500
    },
    {
      "time": "2025-08-06",
      "open": 82.06999969482422,
      "high": 82.51499938964844,
      "low": 82.02899932861328,
      "close": 82.43000030517578,
      "volume": 289200
    },
    {
      "time": "2025-08-07",
      "open": 83.2300033569336,
      "high": 83.45999908447266,
      "low": 82.61000061035156,
      "close": 82.94999694824219,
      "volume": 315400
    },
    {
      "time": "2025-08-08",
      "open": 83.31999969482422,
      "high": 83.47000122070312,
      "low": 83.09600067138672,
      "close": 83.33000183105469,
      "volume": 301400
    },
    {
      "time": "2025-08-11",
      "open": 83.11000061035156,
      "high": 83.22000122070312,
      "low": 82.86699676513672,
      "close": 83.11000061035156,
      "volume": 337300
    },
    {
      "time": "2025-08-12",
      "open": 83.18000030517578,
      "high": 83.94000244140625,
      "low": 83.08999633789062,
      "close": 83.88999938964844,
      "volume": 405100
    },
    {
      "time": "2025-08-13",
      "open": 84.19999694824219,
      "high": 84.30000305175781,
      "low": 83.94999694824219,
      "close": 84.18000030517578,
      "volume": 407100
    },
    {
      "time": "2025-08-14",
      "open": 83.86000061035156,
      "high": 83.93000030517578,
      "low": 83.56999969482422,
      "close": 83.91000366210938,
      "volume": 409200
    },
    {
      "time": "2025-08-15",
      "open": 84.44999694824219,
      "high": 84.5,
      "low": 84.22000122070312,
      "close": 84.33999633789062,
      "volume": 493400
    },
    {
      "time": "2025-08-18",
      "open": 84.4000015258789,
      "high": 84.4000015258789,
      "low": 84.02999877929688,
      "close": 84.33999633789062,
      "volume": 415300
    },
    {
      "time": "2025-08-19",
      "open": 84.70999908447266,
      "high": 84.91999816894531,
      "low": 84.23999786376953,
      "close": 84.37000274658203,
      "volume": 367700
    },
    {
      "time": "2025-08-20",
      "open": 84.30999755859375,
      "high": 84.4000015258789,
      "low": 84.01799774169922,
      "close": 84.30999755859375,
      "volume": 449600
    },
    {
      "time": "2025-08-21",
      "open": 84.38999938964844,
      "high": 84.5530014038086,
      "low": 84.2249984741211,
      "close": 84.41999816894531,
      "volume": 612400
    },
    {
      "time": "2025-08-22",
      "open": 84.91999816894531,
      "high": 86.3489990234375,
      "low": 84.9000015258789,
      "close": 86.16000366210938,
      "volume": 381000
    },
    {
      "time": "2025-08-25",
      "open": 86.05999755859375,
      "high": 86.16500091552734,
      "low": 85.5,
      "close": 85.58000183105469,
      "volume": 398700
    },
    {
      "time": "2025-08-26",
      "open": 85.25,
      "high": 85.77999877929688,
      "low": 85.25,
      "close": 85.77999877929688,
      "volume": 505700
    },
    {
      "time": "2025-08-27",
      "open": 85.13999938964844,
      "high": 85.68900299072266,
      "low": 84.98999786376953,
      "close": 85.66000366210938,
      "volume": 452400
    },
    {
      "time": "2025-08-28",
      "open": 85.86000061035156,
      "high": 85.95999908447266,
      "low": 85.61599731445312,
      "close": 85.83999633789062,
      "volume": 366400
    },
    {
      "time": "2025-08-29",
      "open": 85.62999725341797,
      "high": 85.83000183105469,
      "low": 85.49800109863281,
      "close": 85.77999877929688,
      "volume": 364100
    },
    {
      "time": "2025-09-02",
      "open": 84.58000183105469,
      "high": 85.18000030517578,
      "low": 84.34200286865234,
      "close": 85.18000030517578,
      "volume": 446800
    },
    {
      "time": "2025-09-03",
      "open": 85.33000183105469,
      "high": 85.44200134277344,
      "low": 85.05000305175781,
      "close": 85.29000091552734,
      "volume": 416300
    },
    {
      "time": "2025-09-04",
      "open": 85.22000122070312,
      "high": 85.63999938964844,
      "low": 85,
      "close": 85.61000061035156,
      "volume": 511700
    },
    {
      "time": "2025-09-05",
      "open": 86.61000061035156,
      "high": 86.83999633789062,
      "low": 86,
      "close": 86.30000305175781,
      "volume": 322800
    },
    {
      "time": "2025-09-08",
      "open": 87.2699966430664,
      "high": 87.4489974975586,
      "low": 86.95999908447266,
      "close": 87.43000030517578,
      "volume": 442100
    },
    {
      "time": "2025-09-09",
      "open": 87.23999786376953,
      "high": 87.40799713134766,
      "low": 86.95999908447266,
      "close": 87.12000274658203,
      "volume": 415200
    },
    {
      "time": "2025-09-10",
      "open": 87.16999816894531,
      "high": 87.44999694824219,
      "low": 87.08000183105469,
      "close": 87.2300033569336,
      "volume": 961600
    },
    {
      "time": "2025-09-11",
      "open": 87.54000091552734,
      "high": 88.21700286865234,
      "low": 87.48999786376953,
      "close": 88.18000030517578,
      "volume": 712200
    },
    {
      "time": "2025-09-12",
      "open": 87.88999938964844,
      "high": 87.9800033569336,
      "low": 87.61699676513672,
      "close": 87.83000183105469,
      "volume": 378300
    },
    {
      "time": "2025-09-15",
      "open": 88.22000122070312,
      "high": 88.5,
      "low": 87.98999786376953,
      "close": 88.47000122070312,
      "volume": 387500
    },
    {
      "time": "2025-09-16",
      "open": 88.61000061035156,
      "high": 88.63999938964844,
      "low": 88.23400115966797,
      "close": 88.56999969482422,
      "volume": 512000
    },
    {
      "time": "2025-09-17",
      "open": 88.18000030517578,
      "high": 88.98999786376953,
      "low": 87.68599700927734,
      "close": 88.06999969482422,
      "volume": 547200
    },
    {
      "time": "2025-09-18",
      "open": 88.01000213623047,
      "high": 88.322998046875,
      "low": 87.62000274658203,
      "close": 88.19000244140625,
      "volume": 508900
    },
    {
      "time": "2025-09-19",
      "open": 87.80999755859375,
      "high": 87.93000030517578,
      "low": 87.56999969482422,
      "close": 87.83000183105469,
      "volume": 423000
    },
    {
      "time": "2025-09-22",
      "open": 87.94999694824219,
      "high": 88.55999755859375,
      "low": 87.80699920654297,
      "close": 88.48999786376953,
      "volume": 322600
    },
    {
      "time": "2025-09-23",
      "open": 88.91000366210938,
      "high": 89.08000183105469,
      "low": 88.41000366210938,
      "close": 88.51000213623047,
      "volume": 592500
    },
    {
      "time": "2025-09-24",
      "open": 88.30999755859375,
      "high": 88.41500091552734,
      "low": 87.90499877929688,
      "close": 88.0199966430664,
      "volume": 424200
    },
    {
      "time": "2025-09-25",
      "open": 87.68000030517578,
      "high": 87.69999694824219,
      "low": 87.25,
      "close": 87.58000183105469,
      "volume": 392900
    },
    {
      "time": "2025-09-26",
      "open": 87.83000183105469,
      "high": 88.37999725341797,
      "low": 87.83000183105469,
      "close": 88.33000183105469,
      "volume": 485100
    },
    {
      "time": "2025-09-29",
      "open": 88.9000015258789,
      "high": 88.97000122070312,
      "low": 88.66000366210938,
      "close": 88.87999725341797,
      "volume": 511000
    },
    {
      "time": "2025-09-30",
      "open": 88.9000015258789,
      "high": 89.12000274658203,
      "low": 88.62000274658203,
      "close": 89.02999877929688,
      "volume": 510700
    },
    {
      "time": "2025-10-01",
      "open": 89.08000183105469,
      "high": 89.4000015258789,
      "low": 88.8499984741211,
      "close": 88.9800033569336,
      "volume": 686400
    },
    {
      "time": "2025-10-02",
      "open": 89.25,
      "high": 89.27999877929688,
      "low": 88.43499755859375,
      "close": 89.11000061035156,
      "volume": 579700
    },
    {
      "time": "2025-10-03",
      "open": 89.80999755859375,
      "high": 90.16999816894531,
      "low": 89.75,
      "close": 90.04000091552734,
      "volume": 469900
    },
    {
      "time": "2025-10-06",
      "open": 90.0999984741211,
      "high": 90.5790023803711,
      "low": 90.04000091552734,
      "close": 90.26000213623047,
      "volume": 546200
    },
    {
      "time": "2025-10-07",
      "open": 90.2300033569336,
      "high": 90.23999786376953,
      "low": 89.54000091552734,
      "close": 89.62000274658203,
      "volume": 394800
    },
    {
      "time": "2025-10-08",
      "open": 89.81999969482422,
      "high": 89.98999786376953,
      "low": 89.69999694824219,
      "close": 89.93000030517578,
      "volume": 394100
    },
    {
      "time": "2025-10-09",
      "open": 90.3499984741211,
      "high": 90.41000366210938,
      "low": 89.06999969482422,
      "close": 89.33000183105469,
      "volume": 465500
    },
    {
      "time": "2025-10-10",
      "open": 88.45999908447266,
      "high": 88.51000213623047,
      "low": 87.14600372314453,
      "close": 87.37000274658203,
      "volume": 625000
    },
    {
      "time": "2025-10-13",
      "open": 88.12999725341797,
      "high": 88.61000061035156,
      "low": 88.0199966430664,
      "close": 88.41999816894531,
      "volume": 549700
    },
    {
      "time": "2025-10-14",
      "open": 87.70999908447266,
      "high": 88.9000015258789,
      "low": 87.51899719238281,
      "close": 88.5999984741211,
      "volume": 404400
    },
    {
      "time": "2025-10-15",
      "open": 89.12000274658203,
      "high": 89.46499633789062,
      "low": 88.75,
      "close": 89.27999877929688,
      "volume": 470100
    },
    {
      "time": "2025-10-16",
      "open": 89.51000213623047,
      "high": 89.7300033569336,
      "low": 89.0250015258789,
      "close": 89.3499984741211,
      "volume": 603900
    },
    {
      "time": "2025-10-17",
      "open": 88.91999816894531,
      "high": 89.07499694824219,
      "low": 88.41999816894531,
      "close": 88.87999725341797,
      "volume": 458600
    },
    {
      "time": "2025-10-20",
      "open": 89.37000274658203,
      "high": 89.77999877929688,
      "low": 89.2699966430664,
      "close": 89.63999938964844,
      "volume": 378300
    },
    {
      "time": "2025-10-21",
      "open": 88.54000091552734,
      "high": 88.54000091552734,
      "low": 87.86000061035156,
      "close": 88.16999816894531,
      "volume": 902800
    },
    {
      "time": "2025-10-22",
      "open": 88.31999969482422,
      "high": 88.86000061035156,
      "low": 88.2300033569336,
      "close": 88.66999816894531,
      "volume": 1812700
    },
    {
      "time": "2025-10-23",
      "open": 89.80999755859375,
      "high": 90.19999694824219,
      "low": 89.7300033569336,
      "close": 89.97000122070312,
      "volume": 3206000
    },
    {
      "time": "2025-10-24",
      "open": 90.33999633789062,
      "high": 90.45999908447266,
      "low": 90.19000244140625,
      "close": 90.33000183105469,
      "volume": 325300
    },
    {
      "time": "2025-10-27",
      "open": 90.9800033569336,
      "high": 90.9800033569336,
      "low": 90.55799865722656,
      "close": 90.83999633789062,
      "volume": 472600
    },
    {
      "time": "2025-10-28",
      "open": 89.77999877929688,
      "high": 90.23899841308594,
      "low": 89.69000244140625,
      "close": 89.9800033569336,
      "volume": 2850200
    },
    {
      "time": "2025-10-29",
      "open": 90.02999877929688,
      "high": 90.19999694824219,
      "low": 89.00199890136719,
      "close": 89.5,
      "volume": 946200
    },
    {
      "time": "2025-10-30",
      "open": 89.52999877929688,
      "high": 90.08499908447266,
      "low": 89.43000030517578,
      "close": 89.79000091552734,
      "volume": 3016400
    },
    {
      "time": "2025-10-31",
      "open": 89.55999755859375,
      "high": 89.55999755859375,
      "low": 88.80999755859375,
      "close": 89.20999908447266,
      "volume": 1606400
    },
    {
      "time": "2025-11-03",
      "open": 88.9800033569336,
      "high": 89.25,
      "low": 88.87000274658203,
      "close": 89.16999816894531,
      "volume": 2740600
    },
    {
      "time": "2025-11-04",
      "open": 88.33999633789062,
      "high": 88.4749984741211,
      "low": 87.8499984741211,
      "close": 87.8499984741211,
      "volume": 664300
    },
    {
      "time": "2025-11-05",
      "open": 87.91000366210938,
      "high": 88.4000015258789,
      "low": 87.91000366210938,
      "close": 88.26000213623047,
      "volume": 653400
    },
    {
      "time": "2025-11-06",
      "open": 88.47000122070312,
      "high": 88.54000091552734,
      "low": 87.94000244140625,
      "close": 88.20999908447266,
      "volume": 455400
    },
    {
      "time": "2025-11-07",
      "open": 87.8499984741211,
      "high": 88.5999984741211,
      "low": 87.52999877929688,
      "close": 88.5999984741211,
      "volume": 598400
    },
    {
      "time": "2025-11-10",
      "open": 89.36000061035156,
      "high": 89.98999786376953,
      "low": 89.27999877929688,
      "close": 89.83000183105469,
      "volume": 1024500
    },
    {
      "time": "2025-11-11",
      "open": 89.86000061035156,
      "high": 90.06500244140625,
      "low": 89.62799835205078,
      "close": 89.98999786376953,
      "volume": 506000
    },
    {
      "time": "2025-11-12",
      "open": 90.4800033569336,
      "high": 91.05000305175781,
      "low": 90.41000366210938,
      "close": 90.91999816894531,
      "volume": 601200
    },
    {
      "time": "2025-11-13",
      "open": 91,
      "high": 91.18299865722656,
      "low": 90.0199966430664,
      "close": 90.1500015258789,
      "volume": 658100
    },
    {
      "time": "2025-11-14",
      "open": 89.37000274658203,
      "high": 90.37000274658203,
      "low": 89.25,
      "close": 90.19000244140625,
      "volume": 709400
    },
    {
      "time": "2025-11-17",
      "open": 89.94000244140625,
      "high": 90.2750015258789,
      "low": 89.01000213623047,
      "close": 89.44999694824219,
      "volume": 537000
    },
    {
      "time": "2025-11-18",
      "open": 88.43000030517578,
      "high": 88.7300033569336,
      "low": 87.79000091552734,
      "close": 88.4000015258789,
      "volume": 896000
    },
    {
      "time": "2025-11-19",
      "open": 88.68000030517578,
      "high": 89.13999938964844,
      "low": 88.2300033569336,
      "close": 88.56999969482422,
      "volume": 470400
    },
    {
      "time": "2025-11-20",
      "open": 89.11000061035156,
      "high": 89.4229965209961,
      "low": 87.45500183105469,
      "close": 87.51000213623047,
      "volume": 733400
    },
    {
      "time": "2025-11-21",
      "open": 87.77999877929688,
      "high": 88.56999969482422,
      "low": 87.44000244140625,
      "close": 88.38999938964844,
      "volume": 637200
    },
    {
      "time": "2025-11-24",
      "open": 88.38999938964844,
      "high": 89.30000305175781,
      "low": 88.37000274658203,
      "close": 89.1500015258789,
      "volume": 597600
    },
    {
      "time": "2025-11-25",
      "open": 89.56999969482422,
      "high": 90.45999908447266,
      "low": 89.22000122070312,
      "close": 90.31999969482422,
      "volume": 529500
    },
    {
      "time": "2025-11-26",
      "open": 90.48999786376953,
      "high": 91.56999969482422,
      "low": 90.48999786376953,
      "close": 91.44000244140625,
      "volume": 536800
    },
    {
      "time": "2025-11-28",
      "open": 92.01000213623047,
      "high": 92.73999786376953,
      "low": 92.01000213623047,
      "close": 92.69000244140625,
      "volume": 235200
    },
    {
      "time": "2025-12-01",
      "open": 92.41000366210938,
      "high": 92.69000244140625,
      "low": 92.19999694824219,
      "close": 92.22000122070312,
      "volume": 466400
    },
    {
      "time": "2025-12-02",
      "open": 92.04000091552734,
      "high": 92.05000305175781,
      "low": 91.54000091552734,
      "close": 91.97000122070312,
      "volume": 542200
    },
    {
      "time": "2025-12-03",
      "open": 92.02999877929688,
      "high": 92.69000244140625,
      "low": 92.02999877929688,
      "close": 92.62000274658203,
      "volume": 466100
    },
    {
      "time": "2025-12-04",
      "open": 92.81999969482422,
      "high": 92.9000015258789,
      "low": 92.47000122070312,
      "close": 92.70999908447266,
      "volume": 486400
    },
    {
      "time": "2025-12-05",
      "open": 93.12999725341797,
      "high": 93.5,
      "low": 92.80000305175781,
      "close": 93.05000305175781,
      "volume": 507000
    },
    {
      "time": "2025-12-08",
      "open": 93.2300033569336,
      "high": 93.25499725341797,
      "low": 92.78500366210938,
      "close": 92.9000015258789,
      "volume": 449400
    },
    {
      "time": "2025-12-09",
      "open": 92.75,
      "high": 93.03399658203125,
      "low": 92.61000061035156,
      "close": 92.69999694824219,
      "volume": 442900
    },
    {
      "time": "2025-12-10",
      "open": 92.5199966430664,
      "high": 93.63999938964844,
      "low": 92.3740005493164,
      "close": 93.43000030517578,
      "volume": 621300
    },
    {
      "time": "2025-12-11",
      "open": 93.5,
      "high": 94.22000122070312,
      "low": 93.39199829101562,
      "close": 93.94000244140625,
      "volume": 626000
    },
    {
      "time": "2025-12-12",
      "open": 94.31999969482422,
      "high": 94.45999908447266,
      "low": 93.19000244140625,
      "close": 93.62999725341797,
      "volume": 800500
    },
    {
      "time": "2025-12-15",
      "open": 94.33000183105469,
      "high": 94.37999725341797,
      "low": 93.66000366210938,
      "close": 93.91000366210938,
      "volume": 662100
    },
    {
      "time": "2025-12-16",
      "open": 92.37000274658203,
      "high": 92.52999877929688,
      "low": 91.80000305175781,
      "close": 92.0199966430664,
      "volume": 587600
    },
    {
      "time": "2025-12-17",
      "open": 92.08000183105469,
      "high": 92.30000305175781,
      "low": 91.58999633789062,
      "close": 91.62000274658203,
      "volume": 1060800
    },
    {
      "time": "2025-12-18",
      "open": 92.27999877929688,
      "high": 92.72000122070312,
      "low": 91.94999694824219,
      "close": 92.16000366210938,
      "volume": 834000
    },
    {
      "time": "2025-12-19",
      "open": 92.61000061035156,
      "high": 93.16999816894531,
      "low": 92.5790023803711,
      "close": 92.81999969482422,
      "volume": 771700
    },
    {
      "time": "2025-12-22",
      "open": 93.47000122070312,
      "high": 94,
      "low": 93.44999694824219,
      "close": 93.83999633789062,
      "volume": 526000
    },
    {
      "time": "2025-12-23",
      "open": 94.30000305175781,
      "high": 94.48999786376953,
      "low": 94.08000183105469,
      "close": 94.41999816894531,
      "volume": 634400
    },
    {
      "time": "2025-12-24",
      "open": 94.56999969482422,
      "high": 94.58999633789062,
      "low": 94.32499694824219,
      "close": 94.54000091552734,
      "volume": 311200
    },
    {
      "time": "2025-12-26",
      "open": 94.5999984741211,
      "high": 94.5999984741211,
      "low": 94.12999725341797,
      "close": 94.43000030517578,
      "volume": 586900
    },
    {
      "time": "2025-12-29",
      "open": 94.18000030517578,
      "high": 94.41000366210938,
      "low": 93.87000274658203,
      "close": 94.29000091552734,
      "volume": 794000
    },
    {
      "time": "2025-12-30",
      "open": 94.61000061035156,
      "high": 94.76499938964844,
      "low": 94.4000015258789,
      "close": 94.44000244140625,
      "volume": 618400
    },
    {
      "time": "2025-12-31",
      "open": 94.25,
      "high": 94.25,
      "low": 93.77999877929688,
      "close": 93.97000122070312,
      "volume": 404800
    },
    {
      "time": "2026-01-02",
      "open": 94.69999694824219,
      "high": 94.83499908447266,
      "low": 94.12699890136719,
      "close": 94.80999755859375,
      "volume": 925000
    },
    {
      "time": "2026-01-05",
      "open": 94.95999908447266,
      "high": 95.85800170898438,
      "low": 94.93000030517578,
      "close": 95.80000305175781,
      "volume": 789100
    },
    {
      "time": "2026-01-06",
      "open": 95.91000366210938,
      "high": 96.18000030517578,
      "low": 95.83499908447266,
      "close": 96.08999633789062,
      "volume": 822600
    },
    {
      "time": "2026-01-07",
      "open": 96.26000213623047,
      "high": 96.41999816894531,
      "low": 95.79399871826172,
      "close": 96.20999908447266,
      "volume": 620500
    },
    {
      "time": "2026-01-08",
      "open": 95.75,
      "high": 96.48999786376953,
      "low": 95.7300033569336,
      "close": 96.48999786376953,
      "volume": 859600
    },
    {
      "time": "2026-01-09",
      "open": 96.80000305175781,
      "high": 97.33000183105469,
      "low": 96.62999725341797,
      "close": 97.19000244140625,
      "volume": 1101000
    },
    {
      "time": "2026-01-12",
      "open": 97.5199966430664,
      "high": 98.11900329589844,
      "low": 97.5199966430664,
      "close": 97.98999786376953,
      "volume": 869500
    },
    {
      "time": "2026-01-13",
      "open": 97.83999633789062,
      "high": 97.83999633789062,
      "low": 97.3499984741211,
      "close": 97.55999755859375,
      "volume": 532100
    },
    {
      "time": "2026-01-14",
      "open": 98.19999694824219,
      "high": 98.51799774169922,
      "low": 98.04499816894531,
      "close": 98.38999938964844,
      "volume": 825100
    },
    {
      "time": "2026-01-15",
      "open": 98.44999694824219,
      "high": 98.69000244140625,
      "low": 98.2300033569336,
      "close": 98.38999938964844,
      "volume": 617400
    },
    {
      "time": "2026-01-16",
      "open": 98.91999816894531,
      "high": 99.05000305175781,
      "low": 98.3499984741211,
      "close": 98.97000122070312,
      "volume": 556000
    },
    {
      "time": "2026-01-20",
      "open": 98.19000244140625,
      "high": 98.77999877929688,
      "low": 98,
      "close": 98.29000091552734,
      "volume": 676300
    },
    {
      "time": "2026-01-21",
      "open": 99.0999984741211,
      "high": 99.86000061035156,
      "low": 98.66999816894531,
      "close": 99.6500015258789,
      "volume": 644500
    },
    {
      "time": "2026-01-22",
      "open": 100.33999633789062,
      "high": 101.16999816894531,
      "low": 100.33999633789062,
      "close": 100.9000015258789,
      "volume": 1012000
    },
    {
      "time": "2026-01-23",
      "open": 101.06999969482422,
      "high": 102,
      "low": 100.9000015258789,
      "close": 101.87999725341797,
      "volume": 746500
    },
    {
      "time": "2026-01-26",
      "open": 102.7300033569336,
      "high": 103,
      "low": 102.22000122070312,
      "close": 102.31999969482422,
      "volume": 1301300
    },
    {
      "time": "2026-01-27",
      "open": 103.16999816894531,
      "high": 104.09500122070312,
      "low": 102.98999786376953,
      "close": 103.88999938964844,
      "volume": 1054400
    },
    {
      "time": "2026-01-28",
      "open": 103.2699966430664,
      "high": 103.48999786376953,
      "low": 102.55999755859375,
      "close": 103.36000061035156,
      "volume": 877000
    },
    {
      "time": "2026-01-29",
      "open": 104.70999908447266,
      "high": 104.81999969482422,
      "low": 102.45999908447266,
      "close": 103.94999694824219,
      "volume": 1020500
    },
    {
      "time": "2026-01-30",
      "open": 102.0199966430664,
      "high": 102.31500244140625,
      "low": 100.58999633789062,
      "close": 101.12000274658203,
      "volume": 938800
    },
    {
      "time": "2026-02-02",
      "open": 100.37000274658203,
      "high": 101.0999984741211,
      "low": 100.12999725341797,
      "close": 100.98999786376953,
      "volume": 817200
    },
    {
      "time": "2026-02-03",
      "open": 101.80000305175781,
      "high": 102.62699890136719,
      "low": 101.61900329589844,
      "close": 102.5999984741211,
      "volume": 727400
    },
    {
      "time": "2026-02-04",
      "open": 104.0199966430664,
      "high": 104.1500015258789,
      "low": 102.80000305175781,
      "close": 103.38999938964844,
      "volume": 921200
    },
    {
      "time": "2026-02-05",
      "open": 102.04000091552734,
      "high": 102.58000183105469,
      "low": 101.19999694824219,
      "close": 101.33000183105469,
      "volume": 737400
    },
    {
      "time": "2026-02-06",
      "open": 102.58999633789062,
      "high": 103.9800033569336,
      "low": 102.58999633789062,
      "close": 103.91000366210938,
      "volume": 732600
    },
    {
      "time": "2026-02-09",
      "open": 105.08999633789062,
      "high": 106.447998046875,
      "low": 105.04000091552734,
      "close": 106.3499984741211,
      "volume": 762700
    },
    {
      "time": "2026-02-10",
      "open": 107.44000244140625,
      "high": 107.77999877929688,
      "low": 107.20999908447266,
      "close": 107.45999908447266,
      "volume": 1191400
    },
    {
      "time": "2026-02-11",
      "open": 108.01000213623047,
      "high": 108.2699966430664,
      "low": 107.02999877929688,
      "close": 108.01000213623047,
      "volume": 834800
    },
    {
      "time": "2026-02-12",
      "open": 108.62999725341797,
      "high": 108.8550033569336,
      "low": 107.05500030517578,
      "close": 107.31999969482422,
      "volume": 850700
    },
    {
      "time": "2026-02-13",
      "open": 107.04000091552734,
      "high": 107.77999877929688,
      "low": 106.12999725341797,
      "close": 107.66000366210938,
      "volume": 805100
    },
    {
      "time": "2026-02-17",
      "open": 106.80000305175781,
      "high": 107.45999908447266,
      "low": 105.73999786376953,
      "close": 107.38999938964844,
      "volume": 854400
    },
    {
      "time": "2026-02-18",
      "open": 107.6500015258789,
      "high": 108.30000305175781,
      "low": 107.31999969482422,
      "close": 107.69000244140625,
      "volume": 713600
    },
    {
      "time": "2026-02-19",
      "open": 107.0199966430664,
      "high": 107.87000274658203,
      "low": 107,
      "close": 107.8499984741211,
      "volume": 734700
    },
    {
      "time": "2026-02-20",
      "open": 107.70999908447266,
      "high": 108.77999877929688,
      "low": 107.67500305175781,
      "close": 108.69000244140625,
      "volume": 826100
    },
    {
      "time": "2026-02-23",
      "open": 108.79000091552734,
      "high": 109.2490005493164,
      "low": 108.16000366210938,
      "close": 108.58000183105469,
      "volume": 690300
    },
    {
      "time": "2026-02-24",
      "open": 108.1500015258789,
      "high": 109.0999984741211,
      "low": 107.93000030517578,
      "close": 108.87999725341797,
      "volume": 711100
    },
    {
      "time": "2026-02-25",
      "open": 109.45999908447266,
      "high": 109.91000366210938,
      "low": 109.19999694824219,
      "close": 109.7300033569336,
      "volume": 697900
    },
    {
      "time": "2026-02-26",
      "open": 109.04000091552734,
      "high": 109.81999969482422,
      "low": 108.33000183105469,
      "close": 109.54000091552734,
      "volume": 809500
    },
    {
      "time": "2026-02-27",
      "open": 110.12999725341797,
      "high": 110.46900177001953,
      "low": 109.83000183105469,
      "close": 110.08999633789062,
      "volume": 626100
    },
    {
      "time": "2026-03-02",
      "open": 108.94999694824219,
      "high": 109.3499984741211,
      "low": 108.33999633789062,
      "close": 109,
      "volume": 871700
    },
    {
      "time": "2026-03-03",
      "open": 104.25,
      "high": 105.73999786376953,
      "low": 102.81999969482422,
      "close": 105.26000213623047,
      "volume": 1300000
    },
    {
      "time": "2026-03-04",
      "open": 105.38999938964844,
      "high": 105.98999786376953,
      "low": 104.81999969482422,
      "close": 105.83000183105469,
      "volume": 661700
    },
    {
      "time": "2026-03-05",
      "open": 104.83000183105469,
      "high": 105.11499786376953,
      "low": 102.88500213623047,
      "close": 103.91999816894531,
      "volume": 746200
    },
    {
      "time": "2026-03-06",
      "open": 102.31999969482422,
      "high": 103.4800033569336,
      "low": 101.66500091552734,
      "close": 103.2300033569336,
      "volume": 1105700
    },
    {
      "time": "2026-03-09",
      "open": 100.61000061035156,
      "high": 102.56999969482422,
      "low": 99.56999969482422,
      "close": 102.4000015258789,
      "volume": 917800
    },
    {
      "time": "2026-03-10",
      "open": 103.38999938964844,
      "high": 104.6449966430664,
      "low": 102.86000061035156,
      "close": 102.97000122070312,
      "volume": 749700
    },
    {
      "time": "2026-03-11",
      "open": 102.70999908447266,
      "high": 102.99500274658203,
      "low": 101.87000274658203,
      "close": 102.7300033569336,
      "volume": 648700
    },
    {
      "time": "2026-03-12",
      "open": 101.55999755859375,
      "high": 101.55999755859375,
      "low": 100.26100158691406,
      "close": 100.75,
      "volume": 578200
    },
    {
      "time": "2026-03-13",
      "open": 100.47000122070312,
      "high": 100.66999816894531,
      "low": 98.58000183105469,
      "close": 98.77999877929688,
      "volume": 1024700
    },
    {
      "time": "2026-03-16",
      "open": 99.66000366210938,
      "high": 100.41000366210938,
      "low": 99.37999725341797,
      "close": 100.18000030517578,
      "volume": 594800
    },
    {
      "time": "2026-03-17",
      "open": 100.70999908447266,
      "high": 100.93000030517578,
      "low": 100.12000274658203,
      "close": 100.4000015258789,
      "volume": 690600
    },
    {
      "time": "2026-03-18",
      "open": 100.36000061035156,
      "high": 100.62000274658203,
      "low": 99.2699966430664,
      "close": 99.41000366210938,
      "volume": 745100
    },
    {
      "time": "2026-03-19",
      "open": 96.86000061035156,
      "high": 99.06999969482422,
      "low": 96.55000305175781,
      "close": 98.54000091552734,
      "volume": 1295400
    },
    {
      "time": "2026-03-20",
      "open": 98.13999938964844,
      "high": 98.13999938964844,
      "low": 94.91999816894531,
      "close": 95.45999908447266,
      "volume": 1287400
    },
    {
      "time": "2026-03-23",
      "open": 97.12999725341797,
      "high": 98.7300033569336,
      "low": 96.52999877929688,
      "close": 97.55000305175781,
      "volume": 845500
    },
    {
      "time": "2026-03-24",
      "open": 96.7300033569336,
      "high": 98.20500183105469,
      "low": 96.70999908447266,
      "close": 97.47000122070312,
      "volume": 806000
    },
    {
      "time": "2026-03-25",
      "open": 99.77999877929688,
      "high": 99.875,
      "low": 98.87000274658203,
      "close": 99.29000091552734,
      "volume": 630200
    },
    {
      "time": "2026-03-26",
      "open": 98.45999908447266,
      "high": 98.94999694824219,
      "low": 97.17500305175781,
      "close": 97.23999786376953,
      "volume": 778300
    },
    {
      "time": "2026-03-27",
      "open": 96.80999755859375,
      "high": 97.70600128173828,
      "low": 96.26000213623047,
      "close": 96.62999725341797,
      "volume": 878500
    },
    {
      "time": "2026-03-30",
      "open": 97.4000015258789,
      "high": 97.69000244140625,
      "low": 96.17500305175781,
      "close": 96.5999984741211,
      "volume": 1808400
    },
    {
      "time": "2026-03-31",
      "open": 98.12000274658203,
      "high": 99.9000015258789,
      "low": 97.7699966430664,
      "close": 99.86000061035156,
      "volume": 859400
    },
    {
      "time": "2026-04-01",
      "open": 101.61000061035156,
      "high": 102.56500244140625,
      "low": 101.29000091552734,
      "close": 101.73999786376953,
      "volume": 951400
    },
    {
      "time": "2026-04-02",
      "open": 99.29000091552734,
      "high": 101.38200378417969,
      "low": 99.06999969482422,
      "close": 100.75,
      "volume": 2372300
    },
    {
      "time": "2026-04-06",
      "open": 100.83000183105469,
      "high": 101.97000122070312,
      "low": 100.83000183105469,
      "close": 101.70999908447266,
      "volume": 735900
    },
    {
      "time": "2026-04-07",
      "open": 101.1500015258789,
      "high": 101.83000183105469,
      "low": 100.04000091552734,
      "close": 101.54000091552734,
      "volume": 958900
    },
    {
      "time": "2026-04-08",
      "open": 105.87999725341797,
      "high": 105.87999725341797,
      "low": 104.56999969482422,
      "close": 105.41999816894531,
      "volume": 997100
    },
    {
      "time": "2026-04-09",
      "open": 104.54000091552734,
      "high": 105.6500015258789,
      "low": 104.18000030517578,
      "close": 104.95999908447266,
      "volume": 615800
    },
    {
      "time": "2026-04-10",
      "open": 105.75,
      "high": 106.01000213623047,
      "low": 105.0199966430664,
      "close": 105.52999877929688,
      "volume": 622300
    },
    {
      "time": "2026-04-13",
      "open": 104.62999725341797,
      "high": 106.19000244140625,
      "low": 104.38999938964844,
      "close": 106.16000366210938,
      "volume": 465200
    },
    {
      "time": "2026-04-14",
      "open": 107,
      "high": 107.4800033569336,
      "low": 106.76000213623047,
      "close": 107.1500015258789,
      "volume": 746400
    },
    {
      "time": "2026-04-15",
      "open": 106.81999969482422,
      "high": 106.81999969482422,
      "low": 106.12000274658203,
      "close": 106.33999633789062,
      "volume": 647200
    },
    {
      "time": "2026-04-16",
      "open": 106.9000015258789,
      "high": 107.10399627685547,
      "low": 106.23999786376953,
      "close": 106.43000030517578,
      "volume": 739200
    },
    {
      "time": "2026-04-17",
      "open": 107.87999725341797,
      "high": 108.68000030517578,
      "low": 107.65899658203125,
      "close": 107.86000061035156,
      "volume": 732900
    },
    {
      "time": "2026-04-20",
      "open": 106.7300033569336,
      "high": 107.05000305175781,
      "low": 106.3499984741211,
      "close": 107.02999877929688,
      "volume": 557100
    },
    {
      "time": "2026-04-21",
      "open": 106.5199966430664,
      "high": 106.72000122070312,
      "low": 104.62999725341797,
      "close": 104.7699966430664,
      "volume": 704300
    },
    {
      "time": "2026-04-22",
      "open": 105.51000213623047,
      "high": 105.69999694824219,
      "low": 105.01000213623047,
      "close": 105.33000183105469,
      "volume": 828600
    },
    {
      "time": "2026-04-23",
      "open": 105.13999938964844,
      "high": 105.54000091552734,
      "low": 103.44000244140625,
      "close": 104.61000061035156,
      "volume": 504200
    },
    {
      "time": "2026-04-24",
      "open": 104.63999938964844,
      "high": 104.91999816894531,
      "low": 104.16000366210938,
      "close": 104.80999755859375,
      "volume": 593900
    },
    {
      "time": "2026-04-27",
      "open": 105.08000183105469,
      "high": 105.30000305175781,
      "low": 104.54000091552734,
      "close": 104.55999755859375,
      "volume": 659200
    },
    {
      "time": "2026-04-28",
      "open": 105.02999877929688,
      "high": 105.1050033569336,
      "low": 104.2490005493164,
      "close": 104.6500015258789,
      "volume": 561500
    },
    {
      "time": "2026-04-29",
      "open": 104.23999786376953,
      "high": 104.5,
      "low": 103.04000091552734,
      "close": 103.66000366210938,
      "volume": 808700
    },
    {
      "time": "2026-04-30",
      "open": 105.5199966430664,
      "high": 106.44000244140625,
      "low": 105.0999984741211,
      "close": 106.1500015258789,
      "volume": 1080000
    },
    {
      "time": "2026-05-01",
      "open": 106.0999984741211,
      "high": 106.68000030517578,
      "low": 105.56999969482422,
      "close": 105.61000061035156,
      "volume": 487500
    },
    {
      "time": "2026-05-04",
      "open": 105.56999969482422,
      "high": 105.94999694824219,
      "low": 104.34500122070312,
      "close": 104.73999786376953,
      "volume": 832100
    },
    {
      "time": "2026-05-05",
      "open": 105.9000015258789,
      "high": 106.27999877929688,
      "low": 105.55999755859375,
      "close": 106.0999984741211,
      "volume": 888000
    },
    {
      "time": "2026-05-06",
      "open": 108.4000015258789,
      "high": 108.79000091552734,
      "low": 107.97000122070312,
      "close": 108.22000122070312,
      "volume": 814100
    },
    {
      "time": "2026-05-07",
      "open": 109.41999816894531,
      "high": 109.43000030517578,
      "low": 107.73999786376953,
      "close": 107.79000091552734,
      "volume": 763100
    },
    {
      "time": "2026-05-08",
      "open": 109.33999633789062,
      "high": 109.68000030517578,
      "low": 108.97000122070312,
      "close": 109.4800033569336,
      "volume": 830500
    },
    {
      "time": "2026-05-11",
      "open": 109.76000213623047,
      "high": 110.34700012207031,
      "low": 109.76000213623047,
      "close": 109.88999938964844,
      "volume": 570700
    },
    {
      "time": "2026-05-12",
      "open": 109.30000305175781,
      "high": 109.66000366210938,
      "low": 108.3499984741211,
      "close": 109.52999877929688,
      "volume": 808400
    },
    {
      "time": "2026-05-13",
      "open": 109.55000305175781,
      "high": 110.20999908447266,
      "low": 109.3499984741211,
      "close": 110.06999969482422,
      "volume": 611300
    },
    {
      "time": "2026-05-14",
      "open": 110.4800033569336,
      "high": 110.4800033569336,
      "low": 110,
      "close": 110.12000274658203,
      "volume": 544100
    },
    {
      "time": "2026-05-15",
      "open": 108.2300033569336,
      "high": 108.2300033569336,
      "low": 107.5199966430664,
      "close": 107.80000305175781,
      "volume": 541700
    },
    {
      "time": "2026-05-18",
      "open": 108.37000274658203,
      "high": 108.72000122070312,
      "low": 107.58999633789062,
      "close": 108.33000183105469,
      "volume": 590100
    },
    {
      "time": "2026-05-19",
      "open": 107.44000244140625,
      "high": 107.48999786376953,
      "low": 106.5199966430664,
      "close": 106.80999755859375,
      "volume": 600700
    },
    {
      "time": "2026-05-20",
      "open": 106.80999755859375,
      "high": 108.42500305175781,
      "low": 106.52999877929688,
      "close": 108.19000244140625,
      "volume": 587700
    },
    {
      "time": "2026-05-21",
      "open": 107.55000305175781,
      "high": 108.83999633789062,
      "low": 107.16000366210938,
      "close": 108.37000274658203,
      "volume": 592300
    },
    {
      "time": "2026-05-22",
      "open": 108.51000213623047,
      "high": 108.78500366210938,
      "low": 108,
      "close": 108.2699966430664,
      "volume": 536800
    },
    {
      "time": "2026-05-26",
      "open": 110.56999969482422,
      "high": 110.86000061035156,
      "low": 110.03500366210938,
      "close": 110.4000015258789,
      "volume": 696500
    },
    {
      "time": "2026-05-27",
      "open": 110.01000213623047,
      "high": 110.05000305175781,
      "low": 109.55000305175781,
      "close": 109.7300033569336,
      "volume": 601200
    },
    {
      "time": "2026-05-28",
      "open": 109.13999938964844,
      "high": 110.1510009765625,
      "low": 108.80000305175781,
      "close": 109.5999984741211,
      "volume": 735900
    },
    {
      "time": "2026-05-29",
      "open": 110.51000213623047,
      "high": 110.98999786376953,
      "low": 109.99500274658203,
      "close": 110.22000122070312,
      "volume": 515100
    },
    {
      "time": "2026-06-01",
      "open": 109.2699966430664,
      "high": 109.5,
      "low": 108.4000015258789,
      "close": 109.0199966430664,
      "volume": 772800
    },
    {
      "time": "2026-06-02",
      "open": 109.4000015258789,
      "high": 109.95999908447266,
      "low": 109.19999694824219,
      "close": 109.70999908447266,
      "volume": 612900
    },
    {
      "time": "2026-06-03",
      "open": 109.27999877929688,
      "high": 109.50499725341797,
      "low": 108.88999938964844,
      "close": 108.91000366210938,
      "volume": 787500
    },
    {
      "time": "2026-06-04",
      "open": 109.29000091552734,
      "high": 109.68000030517578,
      "low": 109.12999725341797,
      "close": 109.4800033569336,
      "volume": 481100
    },
    {
      "time": "2026-06-05",
      "open": 108.63999938964844,
      "high": 108.83999633789062,
      "low": 105.81999969482422,
      "close": 105.98999786376953,
      "volume": 816200
    },
    {
      "time": "2026-06-08",
      "open": 106.80000305175781,
      "high": 106.93000030517578,
      "low": 106.08000183105469,
      "close": 106.2699966430664,
      "volume": 661100
    },
    {
      "time": "2026-06-09",
      "open": 105.80999755859375,
      "high": 106.12000274658203,
      "low": 103.13999938964844,
      "close": 104.4000015258789,
      "volume": 784700
    },
    {
      "time": "2026-06-10",
      "open": 103.30000305175781,
      "high": 104.19999694824219,
      "low": 102.63999938964844,
      "close": 102.66999816894531,
      "volume": 1097200
    },
    {
      "time": "2026-06-11",
      "open": 103.70999908447266,
      "high": 105.80899810791016,
      "low": 103.31999969482422,
      "close": 105.58000183105469,
      "volume": 1001000
    },
    {
      "time": "2026-06-12",
      "open": 106.19000244140625,
      "high": 106.81999969482422,
      "low": 105.72000122070312,
      "close": 106.5199966430664,
      "volume": 1047100
    },
    {
      "time": "2026-06-15",
      "open": 108.69000244140625,
      "high": 108.70999908447266,
      "low": 107.70999908447266,
      "close": 107.80000305175781,
      "volume": 573900
    },
    {
      "time": "2026-06-16",
      "open": 107.98999786376953,
      "high": 108.51000213623047,
      "low": 107.52999877929688,
      "close": 107.95999908447266,
      "volume": 684900
    },
    {
      "time": "2026-06-17",
      "open": 108.5199966430664,
      "high": 108.91999816894531,
      "low": 106.69999694824219,
      "close": 106.94000244140625,
      "volume": 682800
    },
    {
      "time": "2026-06-18",
      "open": 107.37999725341797,
      "high": 107.44000244140625,
      "low": 106.41000366210938,
      "close": 106.72000122070312,
      "volume": 811800
    },
    {
      "time": "2026-06-22",
      "open": 107.31999969482422,
      "high": 107.5999984741211,
      "low": 107.06999969482422,
      "close": 107.33999633789062,
      "volume": 581100
    },
    {
      "time": "2026-06-23",
      "open": 104.62999725341797,
      "high": 105.38999938964844,
      "low": 104.2300033569336,
      "close": 104.88999938964844,
      "volume": 552000
    },
    {
      "time": "2026-06-24",
      "open": 103.93000030517578,
      "high": 104.5,
      "low": 103.5999984741211,
      "close": 104.0999984741211,
      "volume": 633300
    },
    {
      "time": "2026-06-25",
      "open": 104.79000091552734,
      "high": 104.95999908447266,
      "low": 104.04000091552734,
      "close": 104.22000122070312,
      "volume": 621100
    },
    {
      "time": "2026-06-26",
      "open": 103.6500015258789,
      "high": 104.47000122070312,
      "low": 103.5,
      "close": 103.80000305175781,
      "volume": 437400
    },
    {
      "time": "2026-06-29",
      "open": 103.61000061035156,
      "high": 103.91000366210938,
      "low": 102.66000366210938,
      "close": 103.31999969482422,
      "volume": 1339400
    },
    {
      "time": "2026-06-30",
      "open": 103.08999633789062,
      "high": 103.44999694824219,
      "low": 102.88999938964844,
      "close": 103.05000305175781,
      "volume": 617400
    },
    {
      "time": "2026-07-01",
      "open": 103.19999694824219,
      "high": 103.9800033569336,
      "low": 103.19999694824219,
      "close": 103.5999984741211,
      "volume": 776700
    },
    {
      "time": "2026-07-02",
      "open": 104.41999816894531,
      "high": 105.38999938964844,
      "low": 103.5999984741211,
      "close": 104.41999816894531,
      "volume": 753100
    },
    {
      "time": "2026-07-06",
      "open": 105.52999877929688,
      "high": 105.96900177001953,
      "low": 105.1500015258789,
      "close": 105.7699966430664,
      "volume": 3626900
    },
    {
      "time": "2026-07-07",
      "open": 104.68000030517578,
      "high": 104.83000183105469,
      "low": 103.4800033569336,
      "close": 103.77999877929688,
      "volume": 770000
    },
    {
      "time": "2026-07-08",
      "open": 102.62000274658203,
      "high": 103.12000274658203,
      "low": 101.80999755859375,
      "close": 103.05999755859375,
      "volume": 1047100
    },
    {
      "time": "2026-07-09",
      "open": 103.1500015258789,
      "high": 103.44999694824219,
      "low": 102.66000366210938,
      "close": 103.12999725341797,
      "volume": 2979800
    },
    {
      "time": "2026-07-10",
      "open": 103.9800033569336,
      "high": 104.41000366210938,
      "low": 103.5199966430664,
      "close": 104.19999694824219,
      "volume": 854800
    },
    {
      "time": "2026-07-13",
      "open": 103.6500015258789,
      "high": 103.66999816894531,
      "low": 102.87000274658203,
      "close": 103.0999984741211,
      "volume": 1086900
    },
    {
      "time": "2026-07-14",
      "open": 104.43000030517578,
      "high": 105,
      "low": 104.04000091552734,
      "close": 104.13999938964844,
      "volume": 576300
    },
    {
      "time": "2026-07-15",
      "open": 104.63999938964844,
      "high": 105.25,
      "low": 104.08000183105469,
      "close": 104.91999816894531,
      "volume": 702000
    },
    {
      "time": "2026-07-16",
      "open": 103.91999816894531,
      "high": 104.27999877929688,
      "low": 103.62000274658203,
      "close": 103.87000274658203,
      "volume": 631200
    },
    {
      "time": "2026-07-17",
      "open": 102.04000091552734,
      "high": 102.88999938964844,
      "low": 101.8499984741211,
      "close": 102.55999755859375,
      "volume": 809900
    },
    {
      "time": "2026-07-20",
      "open": 102.9000015258789,
      "high": 102.91999816894531,
      "low": 102.02999877929688,
      "close": 102.12000274658203,
      "volume": 563200
    },
    {
      "time": "2026-07-21",
      "open": 103.62999725341797,
      "high": 104.45500183105469,
      "low": 103.17500305175781,
      "close": 104.18000030517578,
      "volume": 1131400
    },
    {
      "time": "2026-07-22",
      "open": 104.80999755859375,
      "high": 105.26000213623047,
      "low": 104.61000061035156,
      "close": 104.7300033569336,
      "volume": 607100
    },
    {
      "time": "2026-07-23",
      "open": 103.7300033569336,
      "high": 104.22000122070312,
      "low": 103.08499908447266,
      "close": 103.51000213623047,
      "volume": 489000
    },
    {
      "time": "2026-07-24",
      "open": 104.08999633789062,
      "high": 104.62000274658203,
      "low": 103.83999633789062,
      "close": 104.12000274658203,
      "volume": 466900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 85.53940002441406
    },
    {
      "time": "2025-10-06",
      "value": 85.69560012817382
    },
    {
      "time": "2025-10-07",
      "value": 85.86540023803711
    },
    {
      "time": "2025-10-08",
      "value": 86.04220031738281
    },
    {
      "time": "2025-10-09",
      "value": 86.2188003540039
    },
    {
      "time": "2025-10-10",
      "value": 86.36580047607421
    },
    {
      "time": "2025-10-13",
      "value": 86.52800048828125
    },
    {
      "time": "2025-10-14",
      "value": 86.67520050048829
    },
    {
      "time": "2025-10-15",
      "value": 86.82920043945313
    },
    {
      "time": "2025-10-16",
      "value": 86.96760040283203
    },
    {
      "time": "2025-10-17",
      "value": 87.08620040893555
    },
    {
      "time": "2025-10-20",
      "value": 87.21240036010742
    },
    {
      "time": "2025-10-21",
      "value": 87.3136003112793
    },
    {
      "time": "2025-10-22",
      "value": 87.40920028686523
    },
    {
      "time": "2025-10-23",
      "value": 87.52500030517578
    },
    {
      "time": "2025-10-24",
      "value": 87.65340026855469
    },
    {
      "time": "2025-10-27",
      "value": 87.78340026855469
    },
    {
      "time": "2025-10-28",
      "value": 87.89620040893554
    },
    {
      "time": "2025-10-29",
      "value": 87.9988003540039
    },
    {
      "time": "2025-10-30",
      "value": 88.10840042114258
    },
    {
      "time": "2025-10-31",
      "value": 88.20420043945313
    },
    {
      "time": "2025-11-03",
      "value": 88.26440032958985
    },
    {
      "time": "2025-11-04",
      "value": 88.30980026245118
    },
    {
      "time": "2025-11-05",
      "value": 88.35940032958985
    },
    {
      "time": "2025-11-06",
      "value": 88.41040023803711
    },
    {
      "time": "2025-11-07",
      "value": 88.46560028076172
    },
    {
      "time": "2025-11-10",
      "value": 88.54660034179688
    },
    {
      "time": "2025-11-11",
      "value": 88.64280029296874
    },
    {
      "time": "2025-11-12",
      "value": 88.75540023803711
    },
    {
      "time": "2025-11-13",
      "value": 88.84620025634766
    },
    {
      "time": "2025-11-14",
      "value": 88.92400024414063
    },
    {
      "time": "2025-11-17",
      "value": 88.96440017700195
    },
    {
      "time": "2025-11-18",
      "value": 88.9900001525879
    },
    {
      "time": "2025-11-19",
      "value": 89.0168000793457
    },
    {
      "time": "2025-11-20",
      "value": 89.0034001159668
    },
    {
      "time": "2025-11-21",
      "value": 89.01460006713867
    },
    {
      "time": "2025-11-24",
      "value": 89.02820007324219
    },
    {
      "time": "2025-11-25",
      "value": 89.06320007324219
    },
    {
      "time": "2025-11-26",
      "value": 89.13060012817382
    },
    {
      "time": "2025-11-28",
      "value": 89.22060012817383
    },
    {
      "time": "2025-12-01",
      "value": 89.30840011596679
    },
    {
      "time": "2025-12-02",
      "value": 89.37800018310547
    },
    {
      "time": "2025-12-03",
      "value": 89.4602001953125
    },
    {
      "time": "2025-12-04",
      "value": 89.55400024414062
    },
    {
      "time": "2025-12-05",
      "value": 89.66340026855468
    },
    {
      "time": "2025-12-08",
      "value": 89.75480026245117
    },
    {
      "time": "2025-12-09",
      "value": 89.83120025634766
    },
    {
      "time": "2025-12-10",
      "value": 89.91920028686523
    },
    {
      "time": "2025-12-11",
      "value": 90.01840026855469
    },
    {
      "time": "2025-12-12",
      "value": 90.10880020141602
    },
    {
      "time": "2025-12-15",
      "value": 90.18620025634766
    },
    {
      "time": "2025-12-16",
      "value": 90.22140014648437
    },
    {
      "time": "2025-12-17",
      "value": 90.26140014648438
    },
    {
      "time": "2025-12-18",
      "value": 90.30600021362305
    },
    {
      "time": "2025-12-19",
      "value": 90.37580017089844
    },
    {
      "time": "2025-12-22",
      "value": 90.50520004272461
    },
    {
      "time": "2025-12-23",
      "value": 90.62520004272461
    },
    {
      "time": "2025-12-24",
      "value": 90.74400009155273
    },
    {
      "time": "2025-12-26",
      "value": 90.84700012207031
    },
    {
      "time": "2025-12-29",
      "value": 90.94580017089844
    },
    {
      "time": "2025-12-30",
      "value": 91.05700027465821
    },
    {
      "time": "2025-12-31",
      "value": 91.1436003112793
    },
    {
      "time": "2026-01-02",
      "value": 91.27640029907226
    },
    {
      "time": "2026-01-05",
      "value": 91.41900039672852
    },
    {
      "time": "2026-01-06",
      "value": 91.54140029907227
    },
    {
      "time": "2026-01-07",
      "value": 91.65900024414063
    },
    {
      "time": "2026-01-08",
      "value": 91.7720002746582
    },
    {
      "time": "2026-01-09",
      "value": 91.91620025634765
    },
    {
      "time": "2026-01-12",
      "value": 92.08600021362305
    },
    {
      "time": "2026-01-13",
      "value": 92.24140014648438
    },
    {
      "time": "2026-01-14",
      "value": 92.42500015258788
    },
    {
      "time": "2026-01-15",
      "value": 92.60940017700196
    },
    {
      "time": "2026-01-16",
      "value": 92.8318002319336
    },
    {
      "time": "2026-01-20",
      "value": 93.03240020751953
    },
    {
      "time": "2026-01-21",
      "value": 93.26120025634765
    },
    {
      "time": "2026-01-22",
      "value": 93.50720031738281
    },
    {
      "time": "2026-01-23",
      "value": 93.74820022583008
    },
    {
      "time": "2026-01-26",
      "value": 93.99480026245118
    },
    {
      "time": "2026-01-27",
      "value": 94.25420028686523
    },
    {
      "time": "2026-01-28",
      "value": 94.51840026855469
    },
    {
      "time": "2026-01-29",
      "value": 94.7936001586914
    },
    {
      "time": "2026-01-30",
      "value": 95.0270002746582
    },
    {
      "time": "2026-02-02",
      "value": 95.27880020141602
    },
    {
      "time": "2026-02-03",
      "value": 95.55940017700195
    },
    {
      "time": "2026-02-04",
      "value": 95.87700012207031
    },
    {
      "time": "2026-02-05",
      "value": 96.13580017089843
    },
    {
      "time": "2026-02-06",
      "value": 96.43100021362305
    },
    {
      "time": "2026-02-09",
      "value": 96.75160018920899
    },
    {
      "time": "2026-02-10",
      "value": 97.0720001220703
    },
    {
      "time": "2026-02-11",
      "value": 97.3784001159668
    },
    {
      "time": "2026-02-12",
      "value": 97.68040008544922
    },
    {
      "time": "2026-02-13",
      "value": 97.99420013427735
    },
    {
      "time": "2026-02-17",
      "value": 98.28960006713868
    },
    {
      "time": "2026-02-18",
      "value": 98.58920013427735
    },
    {
      "time": "2026-02-19",
      "value": 98.8852000427246
    },
    {
      "time": "2026-02-20",
      "value": 99.20100006103516
    },
    {
      "time": "2026-02-23",
      "value": 99.51860015869141
    },
    {
      "time": "2026-02-24",
      "value": 99.82760009765624
    },
    {
      "time": "2026-02-25",
      "value": 100.1434001159668
    },
    {
      "time": "2026-02-26",
      "value": 100.46160018920898
    },
    {
      "time": "2026-02-27",
      "value": 100.78520004272461
    },
    {
      "time": "2026-03-02",
      "value": 101.12480010986329
    },
    {
      "time": "2026-03-03",
      "value": 101.39760009765625
    },
    {
      "time": "2026-03-04",
      "value": 101.67100006103516
    },
    {
      "time": "2026-03-05",
      "value": 101.89300003051758
    },
    {
      "time": "2026-03-06",
      "value": 102.08080017089844
    },
    {
      "time": "2026-03-09",
      "value": 102.24040023803711
    },
    {
      "time": "2026-03-10",
      "value": 102.40900024414063
    },
    {
      "time": "2026-03-11",
      "value": 102.57500030517578
    },
    {
      "time": "2026-03-12",
      "value": 102.70420028686523
    },
    {
      "time": "2026-03-13",
      "value": 102.79100021362305
    },
    {
      "time": "2026-03-16",
      "value": 102.9152001953125
    },
    {
      "time": "2026-03-17",
      "value": 103.0270002746582
    },
    {
      "time": "2026-03-18",
      "value": 103.09920028686524
    },
    {
      "time": "2026-03-19",
      "value": 103.14820037841797
    },
    {
      "time": "2026-03-20",
      "value": 103.13320037841797
    },
    {
      "time": "2026-03-23",
      "value": 103.15440048217773
    },
    {
      "time": "2026-03-24",
      "value": 103.16000045776367
    },
    {
      "time": "2026-03-25",
      "value": 103.18600051879883
    },
    {
      "time": "2026-03-26",
      "value": 103.17960052490234
    },
    {
      "time": "2026-03-27",
      "value": 103.14440048217773
    },
    {
      "time": "2026-03-30",
      "value": 103.10860046386719
    },
    {
      "time": "2026-03-31",
      "value": 103.12640045166016
    },
    {
      "time": "2026-04-01",
      "value": 103.195400390625
    },
    {
      "time": "2026-04-02",
      "value": 103.21740036010742
    },
    {
      "time": "2026-04-06",
      "value": 103.2336003112793
    },
    {
      "time": "2026-04-07",
      "value": 103.22680038452148
    },
    {
      "time": "2026-04-08",
      "value": 103.28880035400391
    },
    {
      "time": "2026-04-09",
      "value": 103.31020034790039
    },
    {
      "time": "2026-04-10",
      "value": 103.3536003112793
    },
    {
      "time": "2026-04-13",
      "value": 103.39780044555664
    },
    {
      "time": "2026-04-14",
      "value": 103.51840042114257
    },
    {
      "time": "2026-04-15",
      "value": 103.625400390625
    },
    {
      "time": "2026-04-16",
      "value": 103.70200042724609
    },
    {
      "time": "2026-04-17",
      "value": 103.79140045166015
    },
    {
      "time": "2026-04-20",
      "value": 103.905400390625
    },
    {
      "time": "2026-04-21",
      "value": 103.92260025024414
    },
    {
      "time": "2026-04-22",
      "value": 103.9022003173828
    },
    {
      "time": "2026-04-23",
      "value": 103.84520034790039
    },
    {
      "time": "2026-04-24",
      "value": 103.78120025634766
    },
    {
      "time": "2026-04-27",
      "value": 103.72600021362305
    },
    {
      "time": "2026-04-28",
      "value": 103.66580017089844
    },
    {
      "time": "2026-04-29",
      "value": 103.59120025634766
    },
    {
      "time": "2026-04-30",
      "value": 103.5604002380371
    },
    {
      "time": "2026-05-01",
      "value": 103.51560028076172
    },
    {
      "time": "2026-05-04",
      "value": 103.43660018920899
    },
    {
      "time": "2026-05-05",
      "value": 103.38700012207032
    },
    {
      "time": "2026-05-06",
      "value": 103.37380020141602
    },
    {
      "time": "2026-05-07",
      "value": 103.3350001525879
    },
    {
      "time": "2026-05-08",
      "value": 103.33380020141601
    },
    {
      "time": "2026-05-11",
      "value": 103.32980026245117
    },
    {
      "time": "2026-05-12",
      "value": 103.3404002380371
    },
    {
      "time": "2026-05-13",
      "value": 103.43660018920899
    },
    {
      "time": "2026-05-14",
      "value": 103.52240020751952
    },
    {
      "time": "2026-05-15",
      "value": 103.60000030517578
    },
    {
      "time": "2026-05-18",
      "value": 103.7020002746582
    },
    {
      "time": "2026-05-19",
      "value": 103.7902001953125
    },
    {
      "time": "2026-05-20",
      "value": 103.89460021972656
    },
    {
      "time": "2026-05-21",
      "value": 104.00740020751954
    },
    {
      "time": "2026-05-22",
      "value": 104.15780014038086
    },
    {
      "time": "2026-05-26",
      "value": 104.3902001953125
    },
    {
      "time": "2026-05-27",
      "value": 104.58120025634766
    },
    {
      "time": "2026-05-28",
      "value": 104.7652001953125
    },
    {
      "time": "2026-05-29",
      "value": 104.98140014648438
    },
    {
      "time": "2026-06-01",
      "value": 105.19100006103515
    },
    {
      "time": "2026-06-02",
      "value": 105.47600006103515
    },
    {
      "time": "2026-06-03",
      "value": 105.70320007324219
    },
    {
      "time": "2026-06-04",
      "value": 105.9434001159668
    },
    {
      "time": "2026-06-05",
      "value": 106.07740005493164
    },
    {
      "time": "2026-06-08",
      "value": 106.25800003051758
    },
    {
      "time": "2026-06-09",
      "value": 106.4134001159668
    },
    {
      "time": "2026-06-10",
      "value": 106.53480010986328
    },
    {
      "time": "2026-06-11",
      "value": 106.64920013427735
    },
    {
      "time": "2026-06-12",
      "value": 106.74480010986328
    },
    {
      "time": "2026-06-15",
      "value": 106.88580017089843
    },
    {
      "time": "2026-06-16",
      "value": 107.01080017089843
    },
    {
      "time": "2026-06-17",
      "value": 107.11880020141602
    },
    {
      "time": "2026-06-18",
      "value": 107.14480026245117
    },
    {
      "time": "2026-06-22",
      "value": 107.19240020751953
    },
    {
      "time": "2026-06-23",
      "value": 107.17960021972657
    },
    {
      "time": "2026-06-24",
      "value": 107.1384001159668
    },
    {
      "time": "2026-06-25",
      "value": 107.07980010986329
    },
    {
      "time": "2026-06-26",
      "value": 107.02900024414062
    },
    {
      "time": "2026-06-29",
      "value": 106.96680023193359
    },
    {
      "time": "2026-06-30",
      "value": 106.87060028076172
    },
    {
      "time": "2026-07-01",
      "value": 106.8020002746582
    },
    {
      "time": "2026-07-02",
      "value": 106.79500030517578
    },
    {
      "time": "2026-07-06",
      "value": 106.80380020141601
    },
    {
      "time": "2026-07-07",
      "value": 106.78720016479492
    },
    {
      "time": "2026-07-08",
      "value": 106.75220016479493
    },
    {
      "time": "2026-07-09",
      "value": 106.72360015869141
    },
    {
      "time": "2026-07-10",
      "value": 106.71460006713868
    },
    {
      "time": "2026-07-13",
      "value": 106.7033999633789
    },
    {
      "time": "2026-07-14",
      "value": 106.6631999206543
    },
    {
      "time": "2026-07-15",
      "value": 106.64939987182618
    },
    {
      "time": "2026-07-16",
      "value": 106.63199996948242
    },
    {
      "time": "2026-07-17",
      "value": 106.56119995117187
    },
    {
      "time": "2026-07-20",
      "value": 106.43919998168946
    },
    {
      "time": "2026-07-21",
      "value": 106.36699996948242
    },
    {
      "time": "2026-07-22",
      "value": 106.27199996948242
    },
    {
      "time": "2026-07-23",
      "value": 106.14440002441407
    },
    {
      "time": "2026-07-24",
      "value": 106.03620010375977
    }
  ],
  "analysis": null
}