{
  "ok": true,
  "cached": false,
  "ticker": "CDRE",
  "price": 30.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Cadre Holdings Announces Second Quarter 2026 Earnings and Conference Call Information",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cadre-holdings-announces-second-quarter-204500912.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cadre Holdings Declares Quarterly Dividend of $0.10 Per Share",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cadre-holdings-declares-quarterly-dividend-201500607.html",
      "published": "2026-07-21"
    },
    {
      "title": "1 Small-Cap Stock Worth Investigating and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-small-cap-stock-worth-144146426.html",
      "published": "2026-07-17"
    },
    {
      "title": "Cadre Holdings’ (CDRE) Safariland Selected for FBI Ballistic Panel Contract",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cadre-holdings-cdre-safariland-selected-135922860.html",
      "published": "2026-07-10"
    },
    {
      "title": "Aerospace and Defense Stocks Q1 In Review: Cadre (NYSE:CDRE) Vs Peers",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aerospace-defense-stocks-q1-review-173201548.html",
      "published": "2026-07-06"
    },
    {
      "title": "Cadre Holdings CEO and Chairman Sells 75,000 Shares. Should You Sell CDRE Too?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/de053a3b-8fa1-30d8-ace7-a00c2f8b4f3a/cadre-holdings-ceo-and.html",
      "published": "2026-07-01"
    },
    {
      "title": "Eastern Soars 41% Year to Date: Should You Buy the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/eastern-soars-41-date-buy-175700059.html",
      "published": "2026-07-01"
    },
    {
      "title": "What's Happening With AXON Stock?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/725d1a0e-b2d9-39c1-979b-b54280dd9630/what%27s-happening-with-axon.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.91999816894531,
      "high": 34.040000915527344,
      "low": 33.40999984741211,
      "close": 33.88999938964844,
      "volume": 178600
    },
    {
      "time": "2025-07-28",
      "open": 34.060001373291016,
      "high": 34.060001373291016,
      "low": 33.380001068115234,
      "close": 33.65999984741211,
      "volume": 190300
    },
    {
      "time": "2025-07-29",
      "open": 33.75,
      "high": 33.939998626708984,
      "low": 33.209999084472656,
      "close": 33.209999084472656,
      "volume": 234900
    },
    {
      "time": "2025-07-30",
      "open": 33.61000061035156,
      "high": 33.7400016784668,
      "low": 32.244998931884766,
      "close": 32.70000076293945,
      "volume": 164400
    },
    {
      "time": "2025-07-31",
      "open": 32.459999084472656,
      "high": 33.45000076293945,
      "low": 32.29999923706055,
      "close": 33.06999969482422,
      "volume": 278500
    },
    {
      "time": "2025-08-01",
      "open": 32.439998626708984,
      "high": 32.709999084472656,
      "low": 31.920000076293945,
      "close": 32.34000015258789,
      "volume": 286200
    },
    {
      "time": "2025-08-04",
      "open": 32.59000015258789,
      "high": 33.150001525878906,
      "low": 32.36000061035156,
      "close": 33.06999969482422,
      "volume": 265300
    },
    {
      "time": "2025-08-05",
      "open": 33.27000045776367,
      "high": 34.7599983215332,
      "low": 33.16999816894531,
      "close": 34.290000915527344,
      "volume": 400700
    },
    {
      "time": "2025-08-06",
      "open": 32,
      "high": 32.54499816894531,
      "low": 28.670000076293945,
      "close": 28.850000381469727,
      "volume": 1566400
    },
    {
      "time": "2025-08-07",
      "open": 29.219999313354492,
      "high": 31.200000762939453,
      "low": 29,
      "close": 31.079999923706055,
      "volume": 593200
    },
    {
      "time": "2025-08-08",
      "open": 31.059999465942383,
      "high": 31.2450008392334,
      "low": 30.344999313354492,
      "close": 30.549999237060547,
      "volume": 584700
    },
    {
      "time": "2025-08-11",
      "open": 30.610000610351562,
      "high": 30.610000610351562,
      "low": 28.420000076293945,
      "close": 28.440000534057617,
      "volume": 434500
    },
    {
      "time": "2025-08-12",
      "open": 28.75,
      "high": 30.270000457763672,
      "low": 28.219999313354492,
      "close": 29.719999313354492,
      "volume": 748900
    },
    {
      "time": "2025-08-13",
      "open": 28.530000686645508,
      "high": 30.170000076293945,
      "low": 28.309999465942383,
      "close": 29.950000762939453,
      "volume": 654900
    },
    {
      "time": "2025-08-14",
      "open": 29.56999969482422,
      "high": 30.1200008392334,
      "low": 28.78499984741211,
      "close": 29.219999313354492,
      "volume": 369200
    },
    {
      "time": "2025-08-15",
      "open": 29.31999969482422,
      "high": 29.774999618530273,
      "low": 29.010000228881836,
      "close": 29.25,
      "volume": 441300
    },
    {
      "time": "2025-08-18",
      "open": 29.25,
      "high": 29.924999237060547,
      "low": 29.25,
      "close": 29.65999984741211,
      "volume": 238500
    },
    {
      "time": "2025-08-19",
      "open": 29.579999923706055,
      "high": 29.760000228881836,
      "low": 29.19499969482422,
      "close": 29.450000762939453,
      "volume": 326800
    },
    {
      "time": "2025-08-20",
      "open": 29.520000457763672,
      "high": 29.659000396728516,
      "low": 29.149999618530273,
      "close": 29.260000228881836,
      "volume": 178800
    },
    {
      "time": "2025-08-21",
      "open": 29.059999465942383,
      "high": 29.68000030517578,
      "low": 29.059999465942383,
      "close": 29.6299991607666,
      "volume": 211200
    },
    {
      "time": "2025-08-22",
      "open": 29.920000076293945,
      "high": 31.475000381469727,
      "low": 29.8700008392334,
      "close": 31.059999465942383,
      "volume": 305600
    },
    {
      "time": "2025-08-25",
      "open": 31.059999465942383,
      "high": 31.09000015258789,
      "low": 30.219999313354492,
      "close": 30.270000457763672,
      "volume": 237000
    },
    {
      "time": "2025-08-26",
      "open": 30.270000457763672,
      "high": 31.040000915527344,
      "low": 30.190000534057617,
      "close": 30.760000228881836,
      "volume": 213800
    },
    {
      "time": "2025-08-27",
      "open": 30.799999237060547,
      "high": 31.18000030517578,
      "low": 30.709999084472656,
      "close": 31,
      "volume": 133700
    },
    {
      "time": "2025-08-28",
      "open": 31.049999237060547,
      "high": 31.235000610351562,
      "low": 30.6299991607666,
      "close": 30.899999618530273,
      "volume": 190800
    },
    {
      "time": "2025-08-29",
      "open": 31.030000686645508,
      "high": 31.260000228881836,
      "low": 30.575000762939453,
      "close": 30.809999465942383,
      "volume": 202200
    },
    {
      "time": "2025-09-02",
      "open": 30.6200008392334,
      "high": 30.920000076293945,
      "low": 30.459999084472656,
      "close": 30.899999618530273,
      "volume": 176000
    },
    {
      "time": "2025-09-03",
      "open": 30.920000076293945,
      "high": 31.25,
      "low": 30.239999771118164,
      "close": 30.43000030517578,
      "volume": 265600
    },
    {
      "time": "2025-09-04",
      "open": 30.489999771118164,
      "high": 32.150001525878906,
      "low": 30.264999389648438,
      "close": 31.899999618530273,
      "volume": 397100
    },
    {
      "time": "2025-09-05",
      "open": 31.989999771118164,
      "high": 32.400001525878906,
      "low": 31.790000915527344,
      "close": 32,
      "volume": 210300
    },
    {
      "time": "2025-09-08",
      "open": 32.0099983215332,
      "high": 32.58000183105469,
      "low": 31.6299991607666,
      "close": 31.8700008392334,
      "volume": 178500
    },
    {
      "time": "2025-09-09",
      "open": 31.829999923706055,
      "high": 31.850000381469727,
      "low": 30.889999389648438,
      "close": 31.260000228881836,
      "volume": 119200
    },
    {
      "time": "2025-09-10",
      "open": 31.309999465942383,
      "high": 31.790000915527344,
      "low": 31.030000686645508,
      "close": 31.5,
      "volume": 158800
    },
    {
      "time": "2025-09-11",
      "open": 31.540000915527344,
      "high": 32.59000015258789,
      "low": 31.520000457763672,
      "close": 32.4900016784668,
      "volume": 177700
    },
    {
      "time": "2025-09-12",
      "open": 32.33000183105469,
      "high": 32.599998474121094,
      "low": 32.060001373291016,
      "close": 32.52000045776367,
      "volume": 237700
    },
    {
      "time": "2025-09-15",
      "open": 32.650001525878906,
      "high": 32.834999084472656,
      "low": 31.90999984741211,
      "close": 32.77000045776367,
      "volume": 232600
    },
    {
      "time": "2025-09-16",
      "open": 33.06999969482422,
      "high": 33.34000015258789,
      "low": 32.720001220703125,
      "close": 32.97999954223633,
      "volume": 671900
    },
    {
      "time": "2025-09-17",
      "open": 33.18000030517578,
      "high": 33.44499969482422,
      "low": 32.779998779296875,
      "close": 32.849998474121094,
      "volume": 323100
    },
    {
      "time": "2025-09-18",
      "open": 32.95000076293945,
      "high": 34.375,
      "low": 32.68000030517578,
      "close": 34.29999923706055,
      "volume": 282500
    },
    {
      "time": "2025-09-19",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 33.7400016784668,
      "close": 33.77000045776367,
      "volume": 645700
    },
    {
      "time": "2025-09-22",
      "open": 33.689998626708984,
      "high": 34.5099983215332,
      "low": 33.29999923706055,
      "close": 34.5,
      "volume": 211200
    },
    {
      "time": "2025-09-23",
      "open": 34.88999938964844,
      "high": 37.13999938964844,
      "low": 34.88999938964844,
      "close": 36.970001220703125,
      "volume": 567800
    },
    {
      "time": "2025-09-24",
      "open": 36.540000915527344,
      "high": 37.81999969482422,
      "low": 36.08000183105469,
      "close": 36.20000076293945,
      "volume": 462000
    },
    {
      "time": "2025-09-25",
      "open": 35.970001220703125,
      "high": 35.97999954223633,
      "low": 35.209999084472656,
      "close": 35.720001220703125,
      "volume": 306800
    },
    {
      "time": "2025-09-26",
      "open": 35.65999984741211,
      "high": 36.36000061035156,
      "low": 35.6349983215332,
      "close": 36.34000015258789,
      "volume": 222300
    },
    {
      "time": "2025-09-29",
      "open": 36.43000030517578,
      "high": 36.68000030517578,
      "low": 35.93000030517578,
      "close": 36.22999954223633,
      "volume": 390000
    },
    {
      "time": "2025-09-30",
      "open": 35.900001525878906,
      "high": 36.529998779296875,
      "low": 35.65999984741211,
      "close": 36.5099983215332,
      "volume": 315000
    },
    {
      "time": "2025-10-01",
      "open": 36.18000030517578,
      "high": 36.52000045776367,
      "low": 35.435001373291016,
      "close": 36.09000015258789,
      "volume": 233100
    },
    {
      "time": "2025-10-02",
      "open": 36.27000045776367,
      "high": 36.61000061035156,
      "low": 35.75,
      "close": 36.61000061035156,
      "volume": 219700
    },
    {
      "time": "2025-10-03",
      "open": 36.709999084472656,
      "high": 37.52000045776367,
      "low": 36.4900016784668,
      "close": 36.66999816894531,
      "volume": 342300
    },
    {
      "time": "2025-10-06",
      "open": 37.040000915527344,
      "high": 37.72999954223633,
      "low": 36.56999969482422,
      "close": 37.52000045776367,
      "volume": 208200
    },
    {
      "time": "2025-10-07",
      "open": 37.75,
      "high": 37.81999969482422,
      "low": 36.915000915527344,
      "close": 37.630001068115234,
      "volume": 310900
    },
    {
      "time": "2025-10-08",
      "open": 37.66999816894531,
      "high": 38.720001220703125,
      "low": 37.349998474121094,
      "close": 38.560001373291016,
      "volume": 271100
    },
    {
      "time": "2025-10-09",
      "open": 39,
      "high": 39.79999923706055,
      "low": 38.20600128173828,
      "close": 38.47999954223633,
      "volume": 458400
    },
    {
      "time": "2025-10-10",
      "open": 38.900001525878906,
      "high": 39.35499954223633,
      "low": 37.58000183105469,
      "close": 38.36000061035156,
      "volume": 874200
    },
    {
      "time": "2025-10-13",
      "open": 38.84000015258789,
      "high": 39.439998626708984,
      "low": 38.349998474121094,
      "close": 38.970001220703125,
      "volume": 560900
    },
    {
      "time": "2025-10-14",
      "open": 38.599998474121094,
      "high": 42.060001373291016,
      "low": 38.380001068115234,
      "close": 41.06999969482422,
      "volume": 375400
    },
    {
      "time": "2025-10-15",
      "open": 41.279998779296875,
      "high": 41.652000427246094,
      "low": 39.63999938964844,
      "close": 40.59000015258789,
      "volume": 325600
    },
    {
      "time": "2025-10-16",
      "open": 40.709999084472656,
      "high": 41.38999938964844,
      "low": 40.310001373291016,
      "close": 40.9900016784668,
      "volume": 262400
    },
    {
      "time": "2025-10-17",
      "open": 40.47999954223633,
      "high": 41.36000061035156,
      "low": 40.13999938964844,
      "close": 40.689998626708984,
      "volume": 230800
    },
    {
      "time": "2025-10-20",
      "open": 41.13999938964844,
      "high": 42.90999984741211,
      "low": 40.974998474121094,
      "close": 41.29999923706055,
      "volume": 246600
    },
    {
      "time": "2025-10-21",
      "open": 41.20000076293945,
      "high": 42.060001373291016,
      "low": 40.84000015258789,
      "close": 41.380001068115234,
      "volume": 225200
    },
    {
      "time": "2025-10-22",
      "open": 41.59000015258789,
      "high": 41.59000015258789,
      "low": 40.68000030517578,
      "close": 41.11000061035156,
      "volume": 218300
    },
    {
      "time": "2025-10-23",
      "open": 41.529998779296875,
      "high": 42.86000061035156,
      "low": 41.38999938964844,
      "close": 42.599998474121094,
      "volume": 203100
    },
    {
      "time": "2025-10-24",
      "open": 43,
      "high": 43.630001068115234,
      "low": 42.67499923706055,
      "close": 43.45000076293945,
      "volume": 187500
    },
    {
      "time": "2025-10-27",
      "open": 43.779998779296875,
      "high": 43.779998779296875,
      "low": 42.810001373291016,
      "close": 42.90999984741211,
      "volume": 130000
    },
    {
      "time": "2025-10-28",
      "open": 42.93000030517578,
      "high": 43.630001068115234,
      "low": 42.4900016784668,
      "close": 43.220001220703125,
      "volume": 167600
    },
    {
      "time": "2025-10-29",
      "open": 43.81999969482422,
      "high": 44.290000915527344,
      "low": 42.720001220703125,
      "close": 43.18000030517578,
      "volume": 219500
    },
    {
      "time": "2025-10-30",
      "open": 43.130001068115234,
      "high": 43.9109992980957,
      "low": 42.459999084472656,
      "close": 42.66999816894531,
      "volume": 183500
    },
    {
      "time": "2025-10-31",
      "open": 42.369998931884766,
      "high": 42.900001525878906,
      "low": 42.060001373291016,
      "close": 42.459999084472656,
      "volume": 221700
    },
    {
      "time": "2025-11-03",
      "open": 42.619998931884766,
      "high": 42.619998931884766,
      "low": 41.36000061035156,
      "close": 42.459999084472656,
      "volume": 381500
    },
    {
      "time": "2025-11-04",
      "open": 41.540000915527344,
      "high": 43.09000015258789,
      "low": 41.540000915527344,
      "close": 42.529998779296875,
      "volume": 359600
    },
    {
      "time": "2025-11-05",
      "open": 45,
      "high": 46.63999938964844,
      "low": 41.88999938964844,
      "close": 45.11000061035156,
      "volume": 489500
    },
    {
      "time": "2025-11-06",
      "open": 45.52000045776367,
      "high": 45.52000045776367,
      "low": 43.38999938964844,
      "close": 43.45000076293945,
      "volume": 356700
    },
    {
      "time": "2025-11-07",
      "open": 43.060001373291016,
      "high": 43.584999084472656,
      "low": 41.900001525878906,
      "close": 42.939998626708984,
      "volume": 300100
    },
    {
      "time": "2025-11-10",
      "open": 42.939998626708984,
      "high": 43.470001220703125,
      "low": 42,
      "close": 43.31999969482422,
      "volume": 305600
    },
    {
      "time": "2025-11-11",
      "open": 43.43000030517578,
      "high": 43.97999954223633,
      "low": 42.7400016784668,
      "close": 43.630001068115234,
      "volume": 253500
    },
    {
      "time": "2025-11-12",
      "open": 43.52000045776367,
      "high": 44.02000045776367,
      "low": 43.150001525878906,
      "close": 43.22999954223633,
      "volume": 224700
    },
    {
      "time": "2025-11-13",
      "open": 43.2400016784668,
      "high": 44.36000061035156,
      "low": 42.861000061035156,
      "close": 43.189998626708984,
      "volume": 376500
    },
    {
      "time": "2025-11-14",
      "open": 42.38999938964844,
      "high": 43.849998474121094,
      "low": 42.09000015258789,
      "close": 42.959999084472656,
      "volume": 324900
    },
    {
      "time": "2025-11-17",
      "open": 42.959999084472656,
      "high": 43.27000045776367,
      "low": 42.060001373291016,
      "close": 42.09000015258789,
      "volume": 295600
    },
    {
      "time": "2025-11-18",
      "open": 41.41999816894531,
      "high": 42.125,
      "low": 40.209999084472656,
      "close": 40.209999084472656,
      "volume": 350000
    },
    {
      "time": "2025-11-19",
      "open": 40.31999969482422,
      "high": 40.79499816894531,
      "low": 39.71500015258789,
      "close": 40,
      "volume": 240200
    },
    {
      "time": "2025-11-20",
      "open": 40.720001220703125,
      "high": 41.63999938964844,
      "low": 39.40999984741211,
      "close": 39.5099983215332,
      "volume": 433800
    },
    {
      "time": "2025-11-21",
      "open": 39.52000045776367,
      "high": 40.529998779296875,
      "low": 38.939998626708984,
      "close": 40.25,
      "volume": 394100
    },
    {
      "time": "2025-11-24",
      "open": 40.349998474121094,
      "high": 41.290000915527344,
      "low": 39.900001525878906,
      "close": 40.81999969482422,
      "volume": 417100
    },
    {
      "time": "2025-11-25",
      "open": 40.93000030517578,
      "high": 42.65999984741211,
      "low": 40.93000030517578,
      "close": 42.529998779296875,
      "volume": 290800
    },
    {
      "time": "2025-11-26",
      "open": 42.43000030517578,
      "high": 43.7400016784668,
      "low": 42.43000030517578,
      "close": 43.06999969482422,
      "volume": 258000
    },
    {
      "time": "2025-11-28",
      "open": 43.45000076293945,
      "high": 43.45000076293945,
      "low": 42.611000061035156,
      "close": 42.68000030517578,
      "volume": 104200
    },
    {
      "time": "2025-12-01",
      "open": 42.470001220703125,
      "high": 42.61000061035156,
      "low": 41.56399917602539,
      "close": 42.25,
      "volume": 219400
    },
    {
      "time": "2025-12-02",
      "open": 42.5099983215332,
      "high": 43.36000061035156,
      "low": 42.28499984741211,
      "close": 42.880001068115234,
      "volume": 242700
    },
    {
      "time": "2025-12-03",
      "open": 43.02000045776367,
      "high": 43.56999969482422,
      "low": 42.81999969482422,
      "close": 42.880001068115234,
      "volume": 422300
    },
    {
      "time": "2025-12-04",
      "open": 42.63999938964844,
      "high": 44.08000183105469,
      "low": 42.63999938964844,
      "close": 43.79999923706055,
      "volume": 178500
    },
    {
      "time": "2025-12-05",
      "open": 43.630001068115234,
      "high": 43.70000076293945,
      "low": 42.43000030517578,
      "close": 42.849998474121094,
      "volume": 164800
    },
    {
      "time": "2025-12-08",
      "open": 43,
      "high": 43.41999816894531,
      "low": 42.459999084472656,
      "close": 42.61000061035156,
      "volume": 183100
    },
    {
      "time": "2025-12-09",
      "open": 42.75,
      "high": 43.880001068115234,
      "low": 42.20000076293945,
      "close": 43.099998474121094,
      "volume": 201000
    },
    {
      "time": "2025-12-10",
      "open": 42.63999938964844,
      "high": 43.810001373291016,
      "low": 41.810001373291016,
      "close": 42.79999923706055,
      "volume": 358100
    },
    {
      "time": "2025-12-11",
      "open": 43,
      "high": 44,
      "low": 42.88999938964844,
      "close": 43.45000076293945,
      "volume": 215000
    },
    {
      "time": "2025-12-12",
      "open": 43.77000045776367,
      "high": 45.2400016784668,
      "low": 43.40999984741211,
      "close": 43.720001220703125,
      "volume": 429700
    },
    {
      "time": "2025-12-15",
      "open": 43.75,
      "high": 43.93000030517578,
      "low": 41.61000061035156,
      "close": 41.79999923706055,
      "volume": 241200
    },
    {
      "time": "2025-12-16",
      "open": 41.66999816894531,
      "high": 42.459999084472656,
      "low": 41.04999923706055,
      "close": 41.7400016784668,
      "volume": 199400
    },
    {
      "time": "2025-12-17",
      "open": 41.349998474121094,
      "high": 42.470001220703125,
      "low": 40.220001220703125,
      "close": 40.4900016784668,
      "volume": 187300
    },
    {
      "time": "2025-12-18",
      "open": 40.900001525878906,
      "high": 41.40999984741211,
      "low": 40.33000183105469,
      "close": 40.779998779296875,
      "volume": 245700
    },
    {
      "time": "2025-12-19",
      "open": 40.77000045776367,
      "high": 41.93000030517578,
      "low": 40.7130012512207,
      "close": 41.61000061035156,
      "volume": 324000
    },
    {
      "time": "2025-12-22",
      "open": 41.970001220703125,
      "high": 43.33000183105469,
      "low": 41.95000076293945,
      "close": 42.79999923706055,
      "volume": 271500
    },
    {
      "time": "2025-12-23",
      "open": 42.4900016784668,
      "high": 42.880001068115234,
      "low": 42.029998779296875,
      "close": 42.29999923706055,
      "volume": 177900
    },
    {
      "time": "2025-12-24",
      "open": 42.29999923706055,
      "high": 42.44499969482422,
      "low": 41.93199920654297,
      "close": 42.380001068115234,
      "volume": 71300
    },
    {
      "time": "2025-12-26",
      "open": 42.2599983215332,
      "high": 42.41999816894531,
      "low": 41.400001525878906,
      "close": 41.939998626708984,
      "volume": 92400
    },
    {
      "time": "2025-12-29",
      "open": 41.91999816894531,
      "high": 42.04999923706055,
      "low": 41.540000915527344,
      "close": 41.900001525878906,
      "volume": 107800
    },
    {
      "time": "2025-12-30",
      "open": 41.939998626708984,
      "high": 42.4640007019043,
      "low": 41.48500061035156,
      "close": 41.75,
      "volume": 162000
    },
    {
      "time": "2025-12-31",
      "open": 41.97999954223633,
      "high": 41.9900016784668,
      "low": 40.79999923706055,
      "close": 40.84000015258789,
      "volume": 108700
    },
    {
      "time": "2026-01-02",
      "open": 40.900001525878906,
      "high": 41.4900016784668,
      "low": 40.38999938964844,
      "close": 41.119998931884766,
      "volume": 230100
    },
    {
      "time": "2026-01-05",
      "open": 41.40999984741211,
      "high": 42.599998474121094,
      "low": 41.40999984741211,
      "close": 41.97999954223633,
      "volume": 242100
    },
    {
      "time": "2026-01-06",
      "open": 41.93000030517578,
      "high": 42.849998474121094,
      "low": 41.630001068115234,
      "close": 42.790000915527344,
      "volume": 203400
    },
    {
      "time": "2026-01-07",
      "open": 43.060001373291016,
      "high": 44.470001220703125,
      "low": 42.849998474121094,
      "close": 43.400001525878906,
      "volume": 299900
    },
    {
      "time": "2026-01-08",
      "open": 43.63999938964844,
      "high": 44.29999923706055,
      "low": 42.18000030517578,
      "close": 42.40999984741211,
      "volume": 372100
    },
    {
      "time": "2026-01-09",
      "open": 42.650001525878906,
      "high": 43.11000061035156,
      "low": 41.959999084472656,
      "close": 42.29999923706055,
      "volume": 252200
    },
    {
      "time": "2026-01-12",
      "open": 42.560001373291016,
      "high": 43.020999908447266,
      "low": 42.099998474121094,
      "close": 42.290000915527344,
      "volume": 249100
    },
    {
      "time": "2026-01-13",
      "open": 42.7599983215332,
      "high": 43.375,
      "low": 42.04999923706055,
      "close": 42.439998626708984,
      "volume": 205000
    },
    {
      "time": "2026-01-14",
      "open": 42.459999084472656,
      "high": 42.459999084472656,
      "low": 40.810001373291016,
      "close": 41.869998931884766,
      "volume": 214500
    },
    {
      "time": "2026-01-15",
      "open": 42.13999938964844,
      "high": 44.095001220703125,
      "low": 42.13999938964844,
      "close": 43.58000183105469,
      "volume": 276300
    },
    {
      "time": "2026-01-16",
      "open": 43.4900016784668,
      "high": 44.0629997253418,
      "low": 42.790000915527344,
      "close": 43.61000061035156,
      "volume": 155800
    },
    {
      "time": "2026-01-20",
      "open": 43.13999938964844,
      "high": 43.38999938964844,
      "low": 42.33000183105469,
      "close": 42.36000061035156,
      "volume": 131900
    },
    {
      "time": "2026-01-21",
      "open": 43.83000183105469,
      "high": 45,
      "low": 42.599998474121094,
      "close": 44.65999984741211,
      "volume": 258200
    },
    {
      "time": "2026-01-22",
      "open": 44.810001373291016,
      "high": 46.11399841308594,
      "low": 44.150001525878906,
      "close": 44.16999816894531,
      "volume": 158800
    },
    {
      "time": "2026-01-23",
      "open": 44.2599983215332,
      "high": 44.529998779296875,
      "low": 43.06999969482422,
      "close": 43.43000030517578,
      "volume": 134300
    },
    {
      "time": "2026-01-26",
      "open": 43.33000183105469,
      "high": 43.54999923706055,
      "low": 42.209999084472656,
      "close": 42.439998626708984,
      "volume": 185200
    },
    {
      "time": "2026-01-27",
      "open": 42.400001525878906,
      "high": 42.89500045776367,
      "low": 41.65999984741211,
      "close": 41.880001068115234,
      "volume": 292000
    },
    {
      "time": "2026-01-28",
      "open": 42.08000183105469,
      "high": 42.08000183105469,
      "low": 39.44499969482422,
      "close": 40.34000015258789,
      "volume": 373900
    },
    {
      "time": "2026-01-29",
      "open": 40.459999084472656,
      "high": 41.314998626708984,
      "low": 39.54999923706055,
      "close": 40.13999938964844,
      "volume": 169400
    },
    {
      "time": "2026-01-30",
      "open": 39.84000015258789,
      "high": 40.599998474121094,
      "low": 39.61000061035156,
      "close": 40.0099983215332,
      "volume": 241200
    },
    {
      "time": "2026-02-02",
      "open": 39.869998931884766,
      "high": 41.119998931884766,
      "low": 39.19499969482422,
      "close": 40.720001220703125,
      "volume": 198500
    },
    {
      "time": "2026-02-03",
      "open": 41.220001220703125,
      "high": 42.849998474121094,
      "low": 40.89500045776367,
      "close": 42,
      "volume": 258000
    },
    {
      "time": "2026-02-04",
      "open": 43.54999923706055,
      "high": 43.685001373291016,
      "low": 41.29999923706055,
      "close": 41.33000183105469,
      "volume": 197100
    },
    {
      "time": "2026-02-05",
      "open": 40.7599983215332,
      "high": 41.52000045776367,
      "low": 39.69499969482422,
      "close": 40.36000061035156,
      "volume": 235900
    },
    {
      "time": "2026-02-06",
      "open": 40.81999969482422,
      "high": 41.95000076293945,
      "low": 40.81999969482422,
      "close": 41.630001068115234,
      "volume": 146700
    },
    {
      "time": "2026-02-09",
      "open": 41.459999084472656,
      "high": 42.70000076293945,
      "low": 41.369998931884766,
      "close": 42.45000076293945,
      "volume": 236400
    },
    {
      "time": "2026-02-10",
      "open": 42.79999923706055,
      "high": 43.189998626708984,
      "low": 41.93000030517578,
      "close": 42.11000061035156,
      "volume": 202300
    },
    {
      "time": "2026-02-11",
      "open": 42.70000076293945,
      "high": 43.06999969482422,
      "low": 41.375,
      "close": 41.41999816894531,
      "volume": 165400
    },
    {
      "time": "2026-02-12",
      "open": 41.75,
      "high": 42.5,
      "low": 40.900001525878906,
      "close": 41.25,
      "volume": 148400
    },
    {
      "time": "2026-02-13",
      "open": 41.470001220703125,
      "high": 42.525001525878906,
      "low": 41.2599983215332,
      "close": 42.189998626708984,
      "volume": 143200
    },
    {
      "time": "2026-02-17",
      "open": 42.130001068115234,
      "high": 43.029998779296875,
      "low": 41.79999923706055,
      "close": 42.380001068115234,
      "volume": 123100
    },
    {
      "time": "2026-02-18",
      "open": 42.689998626708984,
      "high": 43.314998626708984,
      "low": 42.23500061035156,
      "close": 42.63999938964844,
      "volume": 114200
    },
    {
      "time": "2026-02-19",
      "open": 42.59000015258789,
      "high": 43.915000915527344,
      "low": 42.290000915527344,
      "close": 43.369998931884766,
      "volume": 223800
    },
    {
      "time": "2026-02-20",
      "open": 43.369998931884766,
      "high": 44.630001068115234,
      "low": 42.689998626708984,
      "close": 44.2599983215332,
      "volume": 138500
    },
    {
      "time": "2026-02-23",
      "open": 44.15999984741211,
      "high": 44.32500076293945,
      "low": 42.07500076293945,
      "close": 42.2400016784668,
      "volume": 178500
    },
    {
      "time": "2026-02-24",
      "open": 42.2599983215332,
      "high": 42.83000183105469,
      "low": 41.97999954223633,
      "close": 42.150001525878906,
      "volume": 195000
    },
    {
      "time": "2026-02-25",
      "open": 42.95000076293945,
      "high": 42.97999954223633,
      "low": 41.7400016784668,
      "close": 42.5099983215332,
      "volume": 128000
    },
    {
      "time": "2026-02-26",
      "open": 42.58000183105469,
      "high": 43.77000045776367,
      "low": 42.2400016784668,
      "close": 43.689998626708984,
      "volume": 141500
    },
    {
      "time": "2026-02-27",
      "open": 43.15999984741211,
      "high": 44.459999084472656,
      "low": 42.7599983215332,
      "close": 44.38999938964844,
      "volume": 189600
    },
    {
      "time": "2026-03-02",
      "open": 44.29999923706055,
      "high": 47.380001068115234,
      "low": 44.064998626708984,
      "close": 46.06999969482422,
      "volume": 267500
    },
    {
      "time": "2026-03-03",
      "open": 46.0099983215332,
      "high": 46.06999969482422,
      "low": 44.08000183105469,
      "close": 44.90999984741211,
      "volume": 236900
    },
    {
      "time": "2026-03-04",
      "open": 45.08000183105469,
      "high": 45.66999816894531,
      "low": 44.209999084472656,
      "close": 45.45000076293945,
      "volume": 163600
    },
    {
      "time": "2026-03-05",
      "open": 47.709999084472656,
      "high": 48.7599983215332,
      "low": 44.84199905395508,
      "close": 45,
      "volume": 426700
    },
    {
      "time": "2026-03-06",
      "open": 44.279998779296875,
      "high": 45.09199905395508,
      "low": 42.470001220703125,
      "close": 43.5099983215332,
      "volume": 222400
    },
    {
      "time": "2026-03-09",
      "open": 44.20000076293945,
      "high": 45.220001220703125,
      "low": 43.099998474121094,
      "close": 44,
      "volume": 706700
    },
    {
      "time": "2026-03-10",
      "open": 44.0099983215332,
      "high": 45.25,
      "low": 40.630001068115234,
      "close": 40.689998626708984,
      "volume": 691300
    },
    {
      "time": "2026-03-11",
      "open": 37.5,
      "high": 37.97999954223633,
      "low": 34.15999984741211,
      "close": 35.209999084472656,
      "volume": 1349400
    },
    {
      "time": "2026-03-12",
      "open": 34.41999816894531,
      "high": 34.5,
      "low": 31.719999313354492,
      "close": 31.950000762939453,
      "volume": 984700
    },
    {
      "time": "2026-03-13",
      "open": 32.29999923706055,
      "high": 32.909000396728516,
      "low": 31.268999099731445,
      "close": 31.649999618530273,
      "volume": 643600
    },
    {
      "time": "2026-03-16",
      "open": 32.2599983215332,
      "high": 33.5,
      "low": 31.950000762939453,
      "close": 32.86000061035156,
      "volume": 772900
    },
    {
      "time": "2026-03-17",
      "open": 32.9900016784668,
      "high": 33.59000015258789,
      "low": 32.7400016784668,
      "close": 32.97999954223633,
      "volume": 348800
    },
    {
      "time": "2026-03-18",
      "open": 32.689998626708984,
      "high": 33.22999954223633,
      "low": 32.09000015258789,
      "close": 32.220001220703125,
      "volume": 335900
    },
    {
      "time": "2026-03-19",
      "open": 32,
      "high": 32.84000015258789,
      "low": 31.299999237060547,
      "close": 32.08000183105469,
      "volume": 325700
    },
    {
      "time": "2026-03-20",
      "open": 32,
      "high": 32.25,
      "low": 31,
      "close": 31.56999969482422,
      "volume": 639000
    },
    {
      "time": "2026-03-23",
      "open": 32.09000015258789,
      "high": 32.540000915527344,
      "low": 31.549999237060547,
      "close": 31.610000610351562,
      "volume": 464400
    },
    {
      "time": "2026-03-24",
      "open": 31.06999969482422,
      "high": 32.040000915527344,
      "low": 31.020000457763672,
      "close": 31.8799991607666,
      "volume": 349800
    },
    {
      "time": "2026-03-25",
      "open": 32.15999984741211,
      "high": 32.86000061035156,
      "low": 31.809999465942383,
      "close": 32.220001220703125,
      "volume": 478300
    },
    {
      "time": "2026-03-26",
      "open": 31.770000457763672,
      "high": 31.889999389648438,
      "low": 30.6299991607666,
      "close": 30.649999618530273,
      "volume": 277900
    },
    {
      "time": "2026-03-27",
      "open": 30.40999984741211,
      "high": 30.729999542236328,
      "low": 29.885000228881836,
      "close": 29.959999084472656,
      "volume": 339900
    },
    {
      "time": "2026-03-30",
      "open": 30.420000076293945,
      "high": 30.565000534057617,
      "low": 29.190000534057617,
      "close": 29.389999389648438,
      "volume": 413300
    },
    {
      "time": "2026-03-31",
      "open": 29.93000030517578,
      "high": 30.839000701904297,
      "low": 29.579999923706055,
      "close": 30.68000030517578,
      "volume": 356000
    },
    {
      "time": "2026-04-01",
      "open": 31.219999313354492,
      "high": 32.2400016784668,
      "low": 31.05500030517578,
      "close": 32.16999816894531,
      "volume": 455700
    },
    {
      "time": "2026-04-02",
      "open": 31.020000457763672,
      "high": 32.70000076293945,
      "low": 30.860000610351562,
      "close": 32.5099983215332,
      "volume": 503500
    },
    {
      "time": "2026-04-06",
      "open": 32.02000045776367,
      "high": 32.95000076293945,
      "low": 31.959999084472656,
      "close": 32.560001373291016,
      "volume": 487000
    },
    {
      "time": "2026-04-07",
      "open": 32.279998779296875,
      "high": 32.4900016784668,
      "low": 30.760000228881836,
      "close": 31.18000030517578,
      "volume": 266000
    },
    {
      "time": "2026-04-08",
      "open": 33.099998474121094,
      "high": 33.560001373291016,
      "low": 32.720001220703125,
      "close": 32.869998931884766,
      "volume": 563700
    },
    {
      "time": "2026-04-09",
      "open": 32.66999816894531,
      "high": 34.39500045776367,
      "low": 32.611000061035156,
      "close": 33.400001525878906,
      "volume": 355200
    },
    {
      "time": "2026-04-10",
      "open": 33.220001220703125,
      "high": 33.5099983215332,
      "low": 32.599998474121094,
      "close": 32.650001525878906,
      "volume": 197300
    },
    {
      "time": "2026-04-13",
      "open": 32.4900016784668,
      "high": 33.41999816894531,
      "low": 32.36000061035156,
      "close": 32.9900016784668,
      "volume": 260200
    },
    {
      "time": "2026-04-14",
      "open": 33.2599983215332,
      "high": 33.94599914550781,
      "low": 33.13800048828125,
      "close": 33.22999954223633,
      "volume": 265600
    },
    {
      "time": "2026-04-15",
      "open": 33.13999938964844,
      "high": 33.54999923706055,
      "low": 32.63999938964844,
      "close": 33.09000015258789,
      "volume": 373700
    },
    {
      "time": "2026-04-16",
      "open": 33.06999969482422,
      "high": 33.68000030517578,
      "low": 30.09000015258789,
      "close": 30.43000030517578,
      "volume": 558300
    },
    {
      "time": "2026-04-17",
      "open": 31.389999389648438,
      "high": 32.13999938964844,
      "low": 31.239999771118164,
      "close": 31.31999969482422,
      "volume": 698100
    },
    {
      "time": "2026-04-20",
      "open": 31.09000015258789,
      "high": 31.7549991607666,
      "low": 30.260000228881836,
      "close": 30.510000228881836,
      "volume": 389300
    },
    {
      "time": "2026-04-21",
      "open": 30.350000381469727,
      "high": 31.239999771118164,
      "low": 29.34000015258789,
      "close": 29.450000762939453,
      "volume": 434800
    },
    {
      "time": "2026-04-22",
      "open": 29.8700008392334,
      "high": 30.040000915527344,
      "low": 29.18000030517578,
      "close": 29.610000610351562,
      "volume": 364400
    },
    {
      "time": "2026-04-23",
      "open": 29.559999465942383,
      "high": 29.655000686645508,
      "low": 28.829999923706055,
      "close": 29.079999923706055,
      "volume": 389300
    },
    {
      "time": "2026-04-24",
      "open": 29.09000015258789,
      "high": 29.815000534057617,
      "low": 28.81999969482422,
      "close": 29.459999084472656,
      "volume": 454000
    },
    {
      "time": "2026-04-27",
      "open": 29.489999771118164,
      "high": 29.799999237060547,
      "low": 29.190000534057617,
      "close": 29.40999984741211,
      "volume": 286300
    },
    {
      "time": "2026-04-28",
      "open": 29.440000534057617,
      "high": 29.940000534057617,
      "low": 29,
      "close": 29.709999084472656,
      "volume": 433100
    },
    {
      "time": "2026-04-29",
      "open": 29.549999237060547,
      "high": 30,
      "low": 27.31999969482422,
      "close": 27.3799991607666,
      "volume": 439600
    },
    {
      "time": "2026-04-30",
      "open": 27.6200008392334,
      "high": 29.844999313354492,
      "low": 27.40999984741211,
      "close": 29.649999618530273,
      "volume": 475000
    },
    {
      "time": "2026-05-01",
      "open": 29.700000762939453,
      "high": 30.149999618530273,
      "low": 29.040000915527344,
      "close": 29.850000381469727,
      "volume": 442600
    },
    {
      "time": "2026-05-04",
      "open": 29.406999588012695,
      "high": 30.326000213623047,
      "low": 28.950000762939453,
      "close": 29.3799991607666,
      "volume": 291900
    },
    {
      "time": "2026-05-05",
      "open": 29.719999313354492,
      "high": 30.219999313354492,
      "low": 29.270000457763672,
      "close": 29.850000381469727,
      "volume": 325300
    },
    {
      "time": "2026-05-06",
      "open": 29.899999618530273,
      "high": 31.030000686645508,
      "low": 29.899999618530273,
      "close": 30.84000015258789,
      "volume": 328800
    },
    {
      "time": "2026-05-07",
      "open": 31.170000076293945,
      "high": 31.6200008392334,
      "low": 29.770000457763672,
      "close": 29.90999984741211,
      "volume": 459400
    },
    {
      "time": "2026-05-08",
      "open": 30,
      "high": 30.329999923706055,
      "low": 29.149999618530273,
      "close": 29.850000381469727,
      "volume": 267000
    },
    {
      "time": "2026-05-11",
      "open": 29.3799991607666,
      "high": 31.604999542236328,
      "low": 29.3799991607666,
      "close": 31.360000610351562,
      "volume": 664900
    },
    {
      "time": "2026-05-12",
      "open": 27.21500015258789,
      "high": 28.815000534057617,
      "low": 25.729999542236328,
      "close": 28.3799991607666,
      "volume": 1520100
    },
    {
      "time": "2026-05-13",
      "open": 27.920000076293945,
      "high": 31.309999465942383,
      "low": 27.475000381469727,
      "close": 31.280000686645508,
      "volume": 937300
    },
    {
      "time": "2026-05-14",
      "open": 31.170000076293945,
      "high": 31.649999618530273,
      "low": 29.959999084472656,
      "close": 30.489999771118164,
      "volume": 446000
    },
    {
      "time": "2026-05-15",
      "open": 29.93000030517578,
      "high": 30.44499969482422,
      "low": 29.719999313354492,
      "close": 29.780000686645508,
      "volume": 359900
    },
    {
      "time": "2026-05-18",
      "open": 29.649999618530273,
      "high": 30.020000457763672,
      "low": 29.170000076293945,
      "close": 29.270000457763672,
      "volume": 304800
    },
    {
      "time": "2026-05-19",
      "open": 29.09000015258789,
      "high": 29.59000015258789,
      "low": 28.639999389648438,
      "close": 29.59000015258789,
      "volume": 272000
    },
    {
      "time": "2026-05-20",
      "open": 29.6299991607666,
      "high": 30.209999084472656,
      "low": 28.799999237060547,
      "close": 29.1200008392334,
      "volume": 363600
    },
    {
      "time": "2026-05-21",
      "open": 28.809999465942383,
      "high": 29.90999984741211,
      "low": 28.3799991607666,
      "close": 29.84000015258789,
      "volume": 229000
    },
    {
      "time": "2026-05-22",
      "open": 30.100000381469727,
      "high": 30.559999465942383,
      "low": 28.91699981689453,
      "close": 30.309999465942383,
      "volume": 190000
    },
    {
      "time": "2026-05-26",
      "open": 30.899999618530273,
      "high": 32.150001525878906,
      "low": 30.809999465942383,
      "close": 31.06999969482422,
      "volume": 248900
    },
    {
      "time": "2026-05-27",
      "open": 31.270000457763672,
      "high": 31.6200008392334,
      "low": 30.579999923706055,
      "close": 30.700000762939453,
      "volume": 253500
    },
    {
      "time": "2026-05-28",
      "open": 30.790000915527344,
      "high": 32.939998626708984,
      "low": 30.760000228881836,
      "close": 31.950000762939453,
      "volume": 329900
    },
    {
      "time": "2026-05-29",
      "open": 31.56999969482422,
      "high": 31.93000030517578,
      "low": 30.989999771118164,
      "close": 31.139999389648438,
      "volume": 319400
    },
    {
      "time": "2026-06-01",
      "open": 30.700000762939453,
      "high": 31.239999771118164,
      "low": 30.010000228881836,
      "close": 30.6200008392334,
      "volume": 250800
    },
    {
      "time": "2026-06-02",
      "open": 30.270000457763672,
      "high": 30.770000457763672,
      "low": 29.924999237060547,
      "close": 30.200000762939453,
      "volume": 246500
    },
    {
      "time": "2026-06-03",
      "open": 30.299999237060547,
      "high": 30.440000534057617,
      "low": 29.094999313354492,
      "close": 29.190000534057617,
      "volume": 393500
    },
    {
      "time": "2026-06-04",
      "open": 29.670000076293945,
      "high": 30.479999542236328,
      "low": 29.639999389648438,
      "close": 30.239999771118164,
      "volume": 293800
    },
    {
      "time": "2026-06-05",
      "open": 29.81999969482422,
      "high": 31.270000457763672,
      "low": 29.649999618530273,
      "close": 30.010000228881836,
      "volume": 322500
    },
    {
      "time": "2026-06-08",
      "open": 30.209999084472656,
      "high": 30.8799991607666,
      "low": 29.959999084472656,
      "close": 30.170000076293945,
      "volume": 187100
    },
    {
      "time": "2026-06-09",
      "open": 30.229999542236328,
      "high": 31.329999923706055,
      "low": 29.354999542236328,
      "close": 30.190000534057617,
      "volume": 349000
    },
    {
      "time": "2026-06-10",
      "open": 30,
      "high": 30.690000534057617,
      "low": 29.40999984741211,
      "close": 29.540000915527344,
      "volume": 256100
    },
    {
      "time": "2026-06-11",
      "open": 29.68000030517578,
      "high": 31.06999969482422,
      "low": 29,
      "close": 30.959999084472656,
      "volume": 238000
    },
    {
      "time": "2026-06-12",
      "open": 30.90999984741211,
      "high": 31.4950008392334,
      "low": 30.34000015258789,
      "close": 30.450000762939453,
      "volume": 303200
    },
    {
      "time": "2026-06-15",
      "open": 31,
      "high": 31.260000228881836,
      "low": 29.06999969482422,
      "close": 29.09000015258789,
      "volume": 455600
    },
    {
      "time": "2026-06-16",
      "open": 28.739999771118164,
      "high": 29.09000015258789,
      "low": 26.8700008392334,
      "close": 28.75,
      "volume": 746300
    },
    {
      "time": "2026-06-17",
      "open": 28.899999618530273,
      "high": 29.5,
      "low": 28.079999923706055,
      "close": 28.170000076293945,
      "volume": 795100
    },
    {
      "time": "2026-06-18",
      "open": 28.549999237060547,
      "high": 28.575000762939453,
      "low": 27.5,
      "close": 28.25,
      "volume": 1450500
    },
    {
      "time": "2026-06-22",
      "open": 27.950000762939453,
      "high": 28.09000015258789,
      "low": 27.18000030517578,
      "close": 27.559999465942383,
      "volume": 412300
    },
    {
      "time": "2026-06-23",
      "open": 27.389999389648438,
      "high": 28.389999389648438,
      "low": 27.309999465942383,
      "close": 27.530000686645508,
      "volume": 395200
    },
    {
      "time": "2026-06-24",
      "open": 27.5,
      "high": 28.75,
      "low": 27.450000762939453,
      "close": 28.75,
      "volume": 421000
    },
    {
      "time": "2026-06-25",
      "open": 28.770000457763672,
      "high": 29.770000457763672,
      "low": 27.84000015258789,
      "close": 28.15999984741211,
      "volume": 450600
    },
    {
      "time": "2026-06-26",
      "open": 27.950000762939453,
      "high": 28.78499984741211,
      "low": 27.93000030517578,
      "close": 28.020000457763672,
      "volume": 1076000
    },
    {
      "time": "2026-06-29",
      "open": 27.920000076293945,
      "high": 28.40999984741211,
      "low": 27.360000610351562,
      "close": 27.360000610351562,
      "volume": 331100
    },
    {
      "time": "2026-06-30",
      "open": 27.469999313354492,
      "high": 28.579999923706055,
      "low": 27.290000915527344,
      "close": 28.510000228881836,
      "volume": 349100
    },
    {
      "time": "2026-07-01",
      "open": 28.860000610351562,
      "high": 29.280000686645508,
      "low": 28.375,
      "close": 28.610000610351562,
      "volume": 267200
    },
    {
      "time": "2026-07-02",
      "open": 28.90999984741211,
      "high": 29.739999771118164,
      "low": 28.899999618530273,
      "close": 29.440000534057617,
      "volume": 289600
    },
    {
      "time": "2026-07-06",
      "open": 29.700000762939453,
      "high": 30.90999984741211,
      "low": 29.672000885009766,
      "close": 30.280000686645508,
      "volume": 441700
    },
    {
      "time": "2026-07-07",
      "open": 30.459999084472656,
      "high": 30.479999542236328,
      "low": 28.889999389648438,
      "close": 29.329999923706055,
      "volume": 250800
    },
    {
      "time": "2026-07-08",
      "open": 28.75,
      "high": 29.520000457763672,
      "low": 28.75,
      "close": 28.829999923706055,
      "volume": 224400
    },
    {
      "time": "2026-07-09",
      "open": 28.860000610351562,
      "high": 29.559999465942383,
      "low": 28.510000228881836,
      "close": 29.559999465942383,
      "volume": 303100
    },
    {
      "time": "2026-07-10",
      "open": 29.6299991607666,
      "high": 30.010000228881836,
      "low": 28.950000762939453,
      "close": 28.950000762939453,
      "volume": 244200
    },
    {
      "time": "2026-07-13",
      "open": 28.84000015258789,
      "high": 29.1200008392334,
      "low": 28.25,
      "close": 28.329999923706055,
      "volume": 212600
    },
    {
      "time": "2026-07-14",
      "open": 28.600000381469727,
      "high": 28.98699951171875,
      "low": 28.34000015258789,
      "close": 28.3799991607666,
      "volume": 172500
    },
    {
      "time": "2026-07-15",
      "open": 28.579999923706055,
      "high": 29.5,
      "low": 28.399999618530273,
      "close": 28.84000015258789,
      "volume": 194500
    },
    {
      "time": "2026-07-16",
      "open": 28.639999389648438,
      "high": 30.260000228881836,
      "low": 28.639999389648438,
      "close": 30.18000030517578,
      "volume": 350300
    },
    {
      "time": "2026-07-17",
      "open": 29.479999542236328,
      "high": 30.770000457763672,
      "low": 29,
      "close": 29.059999465942383,
      "volume": 281200
    },
    {
      "time": "2026-07-20",
      "open": 29.1200008392334,
      "high": 29.440000534057617,
      "low": 28.246000289916992,
      "close": 29.170000076293945,
      "volume": 371000
    },
    {
      "time": "2026-07-21",
      "open": 28.889999389648438,
      "high": 30.170000076293945,
      "low": 28.200000762939453,
      "close": 29.149999618530273,
      "volume": 260600
    },
    {
      "time": "2026-07-22",
      "open": 28.799999237060547,
      "high": 30,
      "low": 28.799999237060547,
      "close": 29.899999618530273,
      "volume": 264600
    },
    {
      "time": "2026-07-23",
      "open": 29.3700008392334,
      "high": 30.799999237060547,
      "low": 29.209999084472656,
      "close": 30.469999313354492,
      "volume": 327100
    },
    {
      "time": "2026-07-24",
      "open": 30.93000030517578,
      "high": 31.700000762939453,
      "low": 30.56999969482422,
      "close": 30.860000610351562,
      "volume": 294406
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 32.38939998626709
    },
    {
      "time": "2025-10-06",
      "value": 32.46200000762939
    },
    {
      "time": "2025-10-07",
      "value": 32.541400032043455
    },
    {
      "time": "2025-10-08",
      "value": 32.64840007781982
    },
    {
      "time": "2025-10-09",
      "value": 32.76400005340576
    },
    {
      "time": "2025-10-10",
      "value": 32.869800071716305
    },
    {
      "time": "2025-10-13",
      "value": 33.00240009307861
    },
    {
      "time": "2025-10-14",
      "value": 33.16240009307862
    },
    {
      "time": "2025-10-15",
      "value": 33.28840007781982
    },
    {
      "time": "2025-10-16",
      "value": 33.531200103759765
    },
    {
      "time": "2025-10-17",
      "value": 33.723400077819825
    },
    {
      "time": "2025-10-20",
      "value": 33.93840007781982
    },
    {
      "time": "2025-10-21",
      "value": 34.19720008850098
    },
    {
      "time": "2025-10-22",
      "value": 34.42500011444092
    },
    {
      "time": "2025-10-23",
      "value": 34.67800006866455
    },
    {
      "time": "2025-10-24",
      "value": 34.96260009765625
    },
    {
      "time": "2025-10-27",
      "value": 35.23580009460449
    },
    {
      "time": "2025-10-28",
      "value": 35.50700012207031
    },
    {
      "time": "2025-10-29",
      "value": 35.78160011291504
    },
    {
      "time": "2025-10-30",
      "value": 36.049800071716305
    },
    {
      "time": "2025-10-31",
      "value": 36.30640007019043
    },
    {
      "time": "2025-11-03",
      "value": 36.53440006256103
    },
    {
      "time": "2025-11-04",
      "value": 36.7796000289917
    },
    {
      "time": "2025-11-05",
      "value": 37.0666000366211
    },
    {
      "time": "2025-11-06",
      "value": 37.31560005187988
    },
    {
      "time": "2025-11-07",
      "value": 37.556400032043456
    },
    {
      "time": "2025-11-10",
      "value": 37.80660003662109
    },
    {
      "time": "2025-11-11",
      "value": 38.061200065612795
    },
    {
      "time": "2025-11-12",
      "value": 38.317200050354
    },
    {
      "time": "2025-11-13",
      "value": 38.543000030517575
    },
    {
      "time": "2025-11-14",
      "value": 38.76220001220703
    },
    {
      "time": "2025-11-17",
      "value": 38.96659999847412
    },
    {
      "time": "2025-11-18",
      "value": 39.14559997558594
    },
    {
      "time": "2025-11-19",
      "value": 39.31559997558594
    },
    {
      "time": "2025-11-20",
      "value": 39.45599990844727
    },
    {
      "time": "2025-11-21",
      "value": 39.61059989929199
    },
    {
      "time": "2025-11-24",
      "value": 39.7715998840332
    },
    {
      "time": "2025-11-25",
      "value": 39.96259986877441
    },
    {
      "time": "2025-11-26",
      "value": 40.166999893188475
    },
    {
      "time": "2025-11-28",
      "value": 40.33459991455078
    },
    {
      "time": "2025-12-01",
      "value": 40.50419990539551
    },
    {
      "time": "2025-12-02",
      "value": 40.671799926757814
    },
    {
      "time": "2025-12-03",
      "value": 40.789999923706056
    },
    {
      "time": "2025-12-04",
      "value": 40.94199989318847
    },
    {
      "time": "2025-12-05",
      "value": 41.084599838256835
    },
    {
      "time": "2025-12-08",
      "value": 41.20999984741211
    },
    {
      "time": "2025-12-09",
      "value": 41.3473998260498
    },
    {
      "time": "2025-12-10",
      "value": 41.47319984436035
    },
    {
      "time": "2025-12-11",
      "value": 41.62039985656738
    },
    {
      "time": "2025-12-12",
      "value": 41.762599868774416
    },
    {
      "time": "2025-12-15",
      "value": 41.86519989013672
    },
    {
      "time": "2025-12-16",
      "value": 41.94959991455078
    },
    {
      "time": "2025-12-17",
      "value": 42.006799926757814
    },
    {
      "time": "2025-12-18",
      "value": 42.05119987487793
    },
    {
      "time": "2025-12-19",
      "value": 42.11379989624024
    },
    {
      "time": "2025-12-22",
      "value": 42.20259986877441
    },
    {
      "time": "2025-12-23",
      "value": 42.26919982910156
    },
    {
      "time": "2025-12-24",
      "value": 42.295399856567386
    },
    {
      "time": "2025-12-26",
      "value": 42.3223998260498
    },
    {
      "time": "2025-12-29",
      "value": 42.340599822998044
    },
    {
      "time": "2025-12-30",
      "value": 42.36179985046387
    },
    {
      "time": "2025-12-31",
      "value": 42.35259986877441
    },
    {
      "time": "2026-01-02",
      "value": 42.3473998260498
    },
    {
      "time": "2026-01-05",
      "value": 42.3647998046875
    },
    {
      "time": "2026-01-06",
      "value": 42.368599853515626
    },
    {
      "time": "2026-01-07",
      "value": 42.36759986877441
    },
    {
      "time": "2026-01-08",
      "value": 42.357599868774415
    },
    {
      "time": "2026-01-09",
      "value": 42.33919982910156
    },
    {
      "time": "2026-01-12",
      "value": 42.32139984130859
    },
    {
      "time": "2026-01-13",
      "value": 42.316799850463866
    },
    {
      "time": "2026-01-14",
      "value": 42.30499984741211
    },
    {
      "time": "2026-01-15",
      "value": 42.32739990234375
    },
    {
      "time": "2026-01-16",
      "value": 42.348999938964845
    },
    {
      "time": "2026-01-20",
      "value": 42.293999938964845
    },
    {
      "time": "2026-01-21",
      "value": 42.318199920654294
    },
    {
      "time": "2026-01-22",
      "value": 42.34279991149902
    },
    {
      "time": "2026-01-23",
      "value": 42.344999923706055
    },
    {
      "time": "2026-01-26",
      "value": 42.32119987487793
    },
    {
      "time": "2026-01-27",
      "value": 42.29419990539551
    },
    {
      "time": "2026-01-28",
      "value": 42.23719993591308
    },
    {
      "time": "2026-01-29",
      "value": 42.1807999420166
    },
    {
      "time": "2026-01-30",
      "value": 42.13919990539551
    },
    {
      "time": "2026-02-02",
      "value": 42.14939994812012
    },
    {
      "time": "2026-02-03",
      "value": 42.18939994812012
    },
    {
      "time": "2026-02-04",
      "value": 42.225800018310544
    },
    {
      "time": "2026-02-05",
      "value": 42.22800003051758
    },
    {
      "time": "2026-02-06",
      "value": 42.2442000579834
    },
    {
      "time": "2026-02-09",
      "value": 42.24260009765625
    },
    {
      "time": "2026-02-10",
      "value": 42.2234001159668
    },
    {
      "time": "2026-02-11",
      "value": 42.19820007324219
    },
    {
      "time": "2026-02-12",
      "value": 42.17820007324219
    },
    {
      "time": "2026-02-13",
      "value": 42.164400024414064
    },
    {
      "time": "2026-02-17",
      "value": 42.15440002441406
    },
    {
      "time": "2026-02-18",
      "value": 42.13120002746582
    },
    {
      "time": "2026-02-19",
      "value": 42.14160003662109
    },
    {
      "time": "2026-02-20",
      "value": 42.174599990844726
    },
    {
      "time": "2026-02-23",
      "value": 42.15740005493164
    },
    {
      "time": "2026-02-24",
      "value": 42.144400100708005
    },
    {
      "time": "2026-02-25",
      "value": 42.125600051879886
    },
    {
      "time": "2026-02-26",
      "value": 42.125
    },
    {
      "time": "2026-02-27",
      "value": 42.17680000305176
    },
    {
      "time": "2026-03-02",
      "value": 42.26339996337891
    },
    {
      "time": "2026-03-03",
      "value": 42.35179992675781
    },
    {
      "time": "2026-03-04",
      "value": 42.445199966430664
    },
    {
      "time": "2026-03-05",
      "value": 42.51299995422363
    },
    {
      "time": "2026-03-06",
      "value": 42.52719993591309
    },
    {
      "time": "2026-03-09",
      "value": 42.56119995117187
    },
    {
      "time": "2026-03-10",
      "value": 42.52739990234375
    },
    {
      "time": "2026-03-11",
      "value": 42.392799911499026
    },
    {
      "time": "2026-03-12",
      "value": 42.193799896240236
    },
    {
      "time": "2026-03-13",
      "value": 41.99179988861084
    },
    {
      "time": "2026-03-16",
      "value": 41.83219989776612
    },
    {
      "time": "2026-03-17",
      "value": 41.669399909973144
    },
    {
      "time": "2026-03-18",
      "value": 41.47419994354248
    },
    {
      "time": "2026-03-19",
      "value": 41.259999961853026
    },
    {
      "time": "2026-03-20",
      "value": 41.023399925231935
    },
    {
      "time": "2026-03-23",
      "value": 40.807399940490725
    },
    {
      "time": "2026-03-24",
      "value": 40.598999938964845
    },
    {
      "time": "2026-03-25",
      "value": 40.39759994506836
    },
    {
      "time": "2026-03-26",
      "value": 40.16179996490479
    },
    {
      "time": "2026-03-27",
      "value": 39.92359996795654
    },
    {
      "time": "2026-03-30",
      "value": 39.63979991912842
    },
    {
      "time": "2026-03-31",
      "value": 39.3811999130249
    },
    {
      "time": "2026-04-01",
      "value": 39.17739986419678
    },
    {
      "time": "2026-04-02",
      "value": 38.9343998336792
    },
    {
      "time": "2026-04-06",
      "value": 38.702199897766114
    },
    {
      "time": "2026-04-07",
      "value": 38.45719989776612
    },
    {
      "time": "2026-04-08",
      "value": 38.26579990386963
    },
    {
      "time": "2026-04-09",
      "value": 38.096199913024904
    },
    {
      "time": "2026-04-10",
      "value": 37.94239994049072
    },
    {
      "time": "2026-04-13",
      "value": 37.79939998626709
    },
    {
      "time": "2026-04-14",
      "value": 37.66380001068115
    },
    {
      "time": "2026-04-15",
      "value": 37.51119998931885
    },
    {
      "time": "2026-04-16",
      "value": 37.279799995422366
    },
    {
      "time": "2026-04-17",
      "value": 37.079599952697755
    },
    {
      "time": "2026-04-20",
      "value": 36.88259994506836
    },
    {
      "time": "2026-04-21",
      "value": 36.638999938964844
    },
    {
      "time": "2026-04-22",
      "value": 36.382199935913086
    },
    {
      "time": "2026-04-23",
      "value": 36.121599922180174
    },
    {
      "time": "2026-04-24",
      "value": 35.88239994049072
    },
    {
      "time": "2026-04-27",
      "value": 35.645599937438966
    },
    {
      "time": "2026-04-28",
      "value": 35.39599994659424
    },
    {
      "time": "2026-04-29",
      "value": 35.09599990844727
    },
    {
      "time": "2026-04-30",
      "value": 34.8361999130249
    },
    {
      "time": "2026-05-01",
      "value": 34.5657999420166
    },
    {
      "time": "2026-05-04",
      "value": 34.26819995880127
    },
    {
      "time": "2026-05-05",
      "value": 34.02039993286133
    },
    {
      "time": "2026-05-06",
      "value": 33.79419990539551
    },
    {
      "time": "2026-05-07",
      "value": 33.54219993591309
    },
    {
      "time": "2026-05-08",
      "value": 33.2653999710083
    },
    {
      "time": "2026-05-11",
      "value": 33.00479999542236
    },
    {
      "time": "2026-05-12",
      "value": 32.65099998474121
    },
    {
      "time": "2026-05-13",
      "value": 32.378400001525875
    },
    {
      "time": "2026-05-14",
      "value": 32.079199981689456
    },
    {
      "time": "2026-05-15",
      "value": 31.774799995422363
    },
    {
      "time": "2026-05-18",
      "value": 31.490000038146974
    },
    {
      "time": "2026-05-19",
      "value": 31.20180004119873
    },
    {
      "time": "2026-05-20",
      "value": 30.970400085449217
    },
    {
      "time": "2026-05-21",
      "value": 30.863000106811523
    },
    {
      "time": "2026-05-22",
      "value": 30.83020008087158
    },
    {
      "time": "2026-05-26",
      "value": 30.81860008239746
    },
    {
      "time": "2026-05-27",
      "value": 30.77540008544922
    },
    {
      "time": "2026-05-28",
      "value": 30.754800109863282
    },
    {
      "time": "2026-05-29",
      "value": 30.733200073242188
    },
    {
      "time": "2026-06-01",
      "value": 30.70400005340576
    },
    {
      "time": "2026-06-02",
      "value": 30.676600074768068
    },
    {
      "time": "2026-06-03",
      "value": 30.628200073242187
    },
    {
      "time": "2026-06-04",
      "value": 30.595400085449217
    },
    {
      "time": "2026-06-05",
      "value": 30.551200065612793
    },
    {
      "time": "2026-06-08",
      "value": 30.541600074768066
    },
    {
      "time": "2026-06-09",
      "value": 30.546200103759766
    },
    {
      "time": "2026-06-10",
      "value": 30.549200134277342
    },
    {
      "time": "2026-06-11",
      "value": 30.55480010986328
    },
    {
      "time": "2026-06-12",
      "value": 30.520400161743165
    },
    {
      "time": "2026-06-15",
      "value": 30.452000198364257
    },
    {
      "time": "2026-06-16",
      "value": 30.375800170898437
    },
    {
      "time": "2026-06-17",
      "value": 30.315600166320802
    },
    {
      "time": "2026-06-18",
      "value": 30.223200187683105
    },
    {
      "time": "2026-06-22",
      "value": 30.106400146484376
    },
    {
      "time": "2026-06-23",
      "value": 30.00400012969971
    },
    {
      "time": "2026-06-24",
      "value": 29.91920009613037
    },
    {
      "time": "2026-06-25",
      "value": 29.817800102233885
    },
    {
      "time": "2026-06-26",
      "value": 29.716400108337403
    },
    {
      "time": "2026-06-29",
      "value": 29.655000114440917
    },
    {
      "time": "2026-06-30",
      "value": 29.59880012512207
    },
    {
      "time": "2026-07-01",
      "value": 29.560800132751464
    },
    {
      "time": "2026-07-02",
      "value": 29.560600128173828
    },
    {
      "time": "2026-07-06",
      "value": 29.57400012969971
    },
    {
      "time": "2026-07-07",
      "value": 29.579000129699708
    },
    {
      "time": "2026-07-08",
      "value": 29.566400146484376
    },
    {
      "time": "2026-07-09",
      "value": 29.56940013885498
    },
    {
      "time": "2026-07-10",
      "value": 29.554200172424316
    },
    {
      "time": "2026-07-13",
      "value": 29.573200187683106
    },
    {
      "time": "2026-07-14",
      "value": 29.547800178527833
    },
    {
      "time": "2026-07-15",
      "value": 29.527600173950194
    },
    {
      "time": "2026-07-16",
      "value": 29.54360019683838
    },
    {
      "time": "2026-07-17",
      "value": 29.527800178527833
    },
    {
      "time": "2026-07-20",
      "value": 29.494400177001953
    },
    {
      "time": "2026-07-21",
      "value": 29.479200172424317
    },
    {
      "time": "2026-07-22",
      "value": 29.480200157165527
    },
    {
      "time": "2026-07-23",
      "value": 29.462400131225586
    },
    {
      "time": "2026-07-24",
      "value": 29.512000160217283
    }
  ],
  "analysis": null
}