{
  "ok": true,
  "cached": false,
  "ticker": "CGGR",
  "price": 44.36,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Meta, Tesla, Nvidia: This ETF Went All-In on the Magnificent Seven. Is It Paying Off?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5a93a533-bc19-31dd-8846-19787e88147c/meta%2C-tesla%2C-nvidia%3A-this-etf.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.459999084472656,
      "high": 41.7599983215332,
      "low": 41.45000076293945,
      "close": 41.70000076293945,
      "volume": 2303400
    },
    {
      "time": "2025-07-28",
      "open": 41.779998779296875,
      "high": 41.880001068115234,
      "low": 41.70000076293945,
      "close": 41.779998779296875,
      "volume": 2385100
    },
    {
      "time": "2025-07-29",
      "open": 41.86000061035156,
      "high": 41.875,
      "low": 41.45000076293945,
      "close": 41.529998779296875,
      "volume": 2481800
    },
    {
      "time": "2025-07-30",
      "open": 41.650001525878906,
      "high": 41.83599853515625,
      "low": 41.36199951171875,
      "close": 41.630001068115234,
      "volume": 3473100
    },
    {
      "time": "2025-07-31",
      "open": 42.369998931884766,
      "high": 42.369998931884766,
      "low": 41.650001525878906,
      "close": 41.72999954223633,
      "volume": 3542200
    },
    {
      "time": "2025-08-01",
      "open": 41.13999938964844,
      "high": 41.165000915527344,
      "low": 40.58000183105469,
      "close": 40.90999984741211,
      "volume": 3290400
    },
    {
      "time": "2025-08-04",
      "open": 41.279998779296875,
      "high": 41.82500076293945,
      "low": 41.2599983215332,
      "close": 41.779998779296875,
      "volume": 3498100
    },
    {
      "time": "2025-08-05",
      "open": 41.7400016784668,
      "high": 41.81999969482422,
      "low": 41.23500061035156,
      "close": 41.33000183105469,
      "volume": 2706600
    },
    {
      "time": "2025-08-06",
      "open": 41.47999954223633,
      "high": 41.79999923706055,
      "low": 41.36000061035156,
      "close": 41.77000045776367,
      "volume": 2712700
    },
    {
      "time": "2025-08-07",
      "open": 42.06999969482422,
      "high": 42.09000015258789,
      "low": 41.349998474121094,
      "close": 41.70000076293945,
      "volume": 3150300
    },
    {
      "time": "2025-08-08",
      "open": 41.810001373291016,
      "high": 41.95000076293945,
      "low": 41.71500015258789,
      "close": 41.79999923706055,
      "volume": 3140500
    },
    {
      "time": "2025-08-11",
      "open": 41.84000015258789,
      "high": 42.084999084472656,
      "low": 41.7400016784668,
      "close": 41.790000915527344,
      "volume": 2605000
    },
    {
      "time": "2025-08-12",
      "open": 42.06999969482422,
      "high": 42.42900085449219,
      "low": 41.88999938964844,
      "close": 42.400001525878906,
      "volume": 2547300
    },
    {
      "time": "2025-08-13",
      "open": 42.619998931884766,
      "high": 42.619998931884766,
      "low": 42.20000076293945,
      "close": 42.38999938964844,
      "volume": 3417600
    },
    {
      "time": "2025-08-14",
      "open": 42.189998626708984,
      "high": 42.42499923706055,
      "low": 42.12799835205078,
      "close": 42.310001373291016,
      "volume": 3118400
    },
    {
      "time": "2025-08-15",
      "open": 42.45000076293945,
      "high": 42.45000076293945,
      "low": 42.15999984741211,
      "close": 42.279998779296875,
      "volume": 2973400
    },
    {
      "time": "2025-08-18",
      "open": 42.2599983215332,
      "high": 42.38999938964844,
      "low": 42.119998931884766,
      "close": 42.36000061035156,
      "volume": 2863100
    },
    {
      "time": "2025-08-19",
      "open": 42.34000015258789,
      "high": 42.34000015258789,
      "low": 41.70500183105469,
      "close": 41.790000915527344,
      "volume": 2797800
    },
    {
      "time": "2025-08-20",
      "open": 41.65999984741211,
      "high": 41.683998107910156,
      "low": 40.97999954223633,
      "close": 41.54999923706055,
      "volume": 3606500
    },
    {
      "time": "2025-08-21",
      "open": 41.40999984741211,
      "high": 41.564998626708984,
      "low": 41.20500183105469,
      "close": 41.38999938964844,
      "volume": 3028700
    },
    {
      "time": "2025-08-22",
      "open": 41.4900016784668,
      "high": 42.369998931884766,
      "low": 41.439998626708984,
      "close": 42.25,
      "volume": 3711300
    },
    {
      "time": "2025-08-25",
      "open": 42.209999084472656,
      "high": 42.345001220703125,
      "low": 42.119998931884766,
      "close": 42.13999938964844,
      "volume": 2417700
    },
    {
      "time": "2025-08-26",
      "open": 42.119998931884766,
      "high": 42.404998779296875,
      "low": 42.10499954223633,
      "close": 42.380001068115234,
      "volume": 2813800
    },
    {
      "time": "2025-08-27",
      "open": 42.40999984741211,
      "high": 42.4900016784668,
      "low": 42.27000045776367,
      "close": 42.41999816894531,
      "volume": 2341500
    },
    {
      "time": "2025-08-28",
      "open": 42.4900016784668,
      "high": 42.7400016784668,
      "low": 42.45500183105469,
      "close": 42.720001220703125,
      "volume": 3327900
    },
    {
      "time": "2025-08-29",
      "open": 42.63999938964844,
      "high": 42.724998474121094,
      "low": 42.14500045776367,
      "close": 42.290000915527344,
      "volume": 2896300
    },
    {
      "time": "2025-09-02",
      "open": 41.65999984741211,
      "high": 42.03499984741211,
      "low": 41.47999954223633,
      "close": 42.029998779296875,
      "volume": 3075100
    },
    {
      "time": "2025-09-03",
      "open": 42.279998779296875,
      "high": 42.400001525878906,
      "low": 41.9900016784668,
      "close": 42.189998626708984,
      "volume": 2531000
    },
    {
      "time": "2025-09-04",
      "open": 42.279998779296875,
      "high": 42.650001525878906,
      "low": 42.17499923706055,
      "close": 42.630001068115234,
      "volume": 2152200
    },
    {
      "time": "2025-09-05",
      "open": 43.189998626708984,
      "high": 43.209999084472656,
      "low": 42.47999954223633,
      "close": 42.880001068115234,
      "volume": 3240000
    },
    {
      "time": "2025-09-08",
      "open": 43.08000183105469,
      "high": 43.209999084472656,
      "low": 43.04999923706055,
      "close": 43.099998474121094,
      "volume": 2693700
    },
    {
      "time": "2025-09-09",
      "open": 43.18000030517578,
      "high": 43.30500030517578,
      "low": 42.97999954223633,
      "close": 43.290000915527344,
      "volume": 3014200
    },
    {
      "time": "2025-09-10",
      "open": 43.59000015258789,
      "high": 43.59000015258789,
      "low": 43.165000915527344,
      "close": 43.29999923706055,
      "volume": 2994800
    },
    {
      "time": "2025-09-11",
      "open": 43.56999969482422,
      "high": 43.77000045776367,
      "low": 43.42100143432617,
      "close": 43.65999984741211,
      "volume": 2532100
    },
    {
      "time": "2025-09-12",
      "open": 43.689998626708984,
      "high": 43.81999969482422,
      "low": 43.650001525878906,
      "close": 43.720001220703125,
      "volume": 2051200
    },
    {
      "time": "2025-09-15",
      "open": 43.9900016784668,
      "high": 44.22999954223633,
      "low": 43.974998474121094,
      "close": 44.150001525878906,
      "volume": 2946400
    },
    {
      "time": "2025-09-16",
      "open": 44.2599983215332,
      "high": 44.27000045776367,
      "low": 44.02000045776367,
      "close": 44.20000076293945,
      "volume": 2093200
    },
    {
      "time": "2025-09-17",
      "open": 44.16999816894531,
      "high": 44.16999816894531,
      "low": 43.58000183105469,
      "close": 44.029998779296875,
      "volume": 3412000
    },
    {
      "time": "2025-09-18",
      "open": 44.349998474121094,
      "high": 44.53499984741211,
      "low": 44.20000076293945,
      "close": 44.33000183105469,
      "volume": 3151100
    },
    {
      "time": "2025-09-19",
      "open": 44.51499938964844,
      "high": 44.53499984741211,
      "low": 44.26499938964844,
      "close": 44.47999954223633,
      "volume": 2448400
    },
    {
      "time": "2025-09-22",
      "open": 44.43000030517578,
      "high": 44.64500045776367,
      "low": 44.36000061035156,
      "close": 44.58000183105469,
      "volume": 1987700
    },
    {
      "time": "2025-09-23",
      "open": 44.630001068115234,
      "high": 44.709999084472656,
      "low": 44.08000183105469,
      "close": 44.16999816894531,
      "volume": 3125200
    },
    {
      "time": "2025-09-24",
      "open": 44.31999969482422,
      "high": 44.31999969482422,
      "low": 43.810001373291016,
      "close": 43.970001220703125,
      "volume": 1939100
    },
    {
      "time": "2025-09-25",
      "open": 43.560001373291016,
      "high": 43.665000915527344,
      "low": 43.17499923706055,
      "close": 43.470001220703125,
      "volume": 3121300
    },
    {
      "time": "2025-09-26",
      "open": 43.61000061035156,
      "high": 43.709999084472656,
      "low": 43.310001373291016,
      "close": 43.63999938964844,
      "volume": 2411000
    },
    {
      "time": "2025-09-29",
      "open": 43.9900016784668,
      "high": 44.03499984741211,
      "low": 43.79999923706055,
      "close": 43.88999938964844,
      "volume": 2381200
    },
    {
      "time": "2025-09-30",
      "open": 43.88999938964844,
      "high": 43.94900131225586,
      "low": 43.529998779296875,
      "close": 43.91999816894531,
      "volume": 2941100
    },
    {
      "time": "2025-10-01",
      "open": 43.7400016784668,
      "high": 44.255001068115234,
      "low": 43.678001403808594,
      "close": 44.15999984741211,
      "volume": 3221100
    },
    {
      "time": "2025-10-02",
      "open": 44.470001220703125,
      "high": 44.470001220703125,
      "low": 44.029998779296875,
      "close": 44.2400016784668,
      "volume": 2510100
    },
    {
      "time": "2025-10-03",
      "open": 44.400001525878906,
      "high": 44.48500061035156,
      "low": 44.03499984741211,
      "close": 44.2400016784668,
      "volume": 2504900
    },
    {
      "time": "2025-10-06",
      "open": 44.470001220703125,
      "high": 44.630001068115234,
      "low": 44.25,
      "close": 44.54999923706055,
      "volume": 2699300
    },
    {
      "time": "2025-10-07",
      "open": 44.61000061035156,
      "high": 44.61600112915039,
      "low": 43.9900016784668,
      "close": 44.18000030517578,
      "volume": 2466000
    },
    {
      "time": "2025-10-08",
      "open": 44.33000183105469,
      "high": 44.558998107910156,
      "low": 44.2400016784668,
      "close": 44.540000915527344,
      "volume": 2401700
    },
    {
      "time": "2025-10-09",
      "open": 44.560001373291016,
      "high": 44.560001373291016,
      "low": 44.270999908447266,
      "close": 44.459999084472656,
      "volume": 2637900
    },
    {
      "time": "2025-10-10",
      "open": 44.540000915527344,
      "high": 44.64500045776367,
      "low": 43,
      "close": 43.040000915527344,
      "volume": 4028900
    },
    {
      "time": "2025-10-13",
      "open": 43.689998626708984,
      "high": 44.060001373291016,
      "low": 43.56999969482422,
      "close": 44.02000045776367,
      "volume": 2562700
    },
    {
      "time": "2025-10-14",
      "open": 43.470001220703125,
      "high": 44.154998779296875,
      "low": 43.095001220703125,
      "close": 43.83000183105469,
      "volume": 3224500
    },
    {
      "time": "2025-10-15",
      "open": 44.2599983215332,
      "high": 44.525001525878906,
      "low": 43.68000030517578,
      "close": 44.06999969482422,
      "volume": 2640300
    },
    {
      "time": "2025-10-16",
      "open": 44.380001068115234,
      "high": 44.5099983215332,
      "low": 43.529998779296875,
      "close": 43.79999923706055,
      "volume": 3704700
    },
    {
      "time": "2025-10-17",
      "open": 43.59000015258789,
      "high": 44.05500030517578,
      "low": 43.459999084472656,
      "close": 43.959999084472656,
      "volume": 13399300
    },
    {
      "time": "2025-10-20",
      "open": 44.279998779296875,
      "high": 44.599998474121094,
      "low": 44.224998474121094,
      "close": 44.54999923706055,
      "volume": 2375600
    },
    {
      "time": "2025-10-21",
      "open": 44.5,
      "high": 44.6349983215332,
      "low": 44.31999969482422,
      "close": 44.470001220703125,
      "volume": 2222300
    },
    {
      "time": "2025-10-22",
      "open": 44.58000183105469,
      "high": 44.60499954223633,
      "low": 43.810001373291016,
      "close": 44.18000030517578,
      "volume": 3520700
    },
    {
      "time": "2025-10-23",
      "open": 44.13999938964844,
      "high": 44.650001525878906,
      "low": 44.099998474121094,
      "close": 44.61000061035156,
      "volume": 3248600
    },
    {
      "time": "2025-10-24",
      "open": 45.0099983215332,
      "high": 45.11899948120117,
      "low": 44.88999938964844,
      "close": 44.93000030517578,
      "volume": 2184400
    },
    {
      "time": "2025-10-27",
      "open": 45.439998626708984,
      "high": 45.6150016784668,
      "low": 45.33000183105469,
      "close": 45.560001373291016,
      "volume": 2248600
    },
    {
      "time": "2025-10-28",
      "open": 45.720001220703125,
      "high": 45.834999084472656,
      "low": 45.58000183105469,
      "close": 45.68000030517578,
      "volume": 3060400
    },
    {
      "time": "2025-10-29",
      "open": 45.689998626708984,
      "high": 45.790000915527344,
      "low": 45.28499984741211,
      "close": 45.630001068115234,
      "volume": 3216200
    },
    {
      "time": "2025-10-30",
      "open": 44.959999084472656,
      "high": 45.154998779296875,
      "low": 44.54999923706055,
      "close": 44.58000183105469,
      "volume": 3606600
    },
    {
      "time": "2025-10-31",
      "open": 45,
      "high": 45.04999923706055,
      "low": 44.57500076293945,
      "close": 44.869998931884766,
      "volume": 2990500
    },
    {
      "time": "2025-11-03",
      "open": 45.15999984741211,
      "high": 45.15999984741211,
      "low": 44.70000076293945,
      "close": 44.869998931884766,
      "volume": 2051600
    },
    {
      "time": "2025-11-04",
      "open": 44.06999969482422,
      "high": 44.470001220703125,
      "low": 43.775001525878906,
      "close": 43.81999969482422,
      "volume": 3306100
    },
    {
      "time": "2025-11-05",
      "open": 43.88999938964844,
      "high": 44.459999084472656,
      "low": 43.76499938964844,
      "close": 44.220001220703125,
      "volume": 2944800
    },
    {
      "time": "2025-11-06",
      "open": 44.16999816894531,
      "high": 44.16999816894531,
      "low": 43.29399871826172,
      "close": 43.470001220703125,
      "volume": 3051400
    },
    {
      "time": "2025-11-07",
      "open": 43.150001525878906,
      "high": 43.5,
      "low": 42.56999969482422,
      "close": 43.5,
      "volume": 3653300
    },
    {
      "time": "2025-11-10",
      "open": 44.11000061035156,
      "high": 44.42499923706055,
      "low": 43.959999084472656,
      "close": 44.36000061035156,
      "volume": 3033400
    },
    {
      "time": "2025-11-11",
      "open": 44.209999084472656,
      "high": 44.310001373291016,
      "low": 43.970001220703125,
      "close": 44.2400016784668,
      "volume": 2339200
    },
    {
      "time": "2025-11-12",
      "open": 44.439998626708984,
      "high": 44.439998626708984,
      "low": 43.959999084472656,
      "close": 44.16999816894531,
      "volume": 2582500
    },
    {
      "time": "2025-11-13",
      "open": 43.95000076293945,
      "high": 44,
      "low": 43.005001068115234,
      "close": 43.16999816894531,
      "volume": 4064200
    },
    {
      "time": "2025-11-14",
      "open": 42.5099983215332,
      "high": 43.46500015258789,
      "low": 42.334999084472656,
      "close": 43.11000061035156,
      "volume": 3419400
    },
    {
      "time": "2025-11-17",
      "open": 42.9900016784668,
      "high": 43.380001068115234,
      "low": 42.41999816894531,
      "close": 42.709999084472656,
      "volume": 3077100
    },
    {
      "time": "2025-11-18",
      "open": 42.36000061035156,
      "high": 42.73500061035156,
      "low": 41.90999984741211,
      "close": 42.36000061035156,
      "volume": 4384600
    },
    {
      "time": "2025-11-19",
      "open": 42.400001525878906,
      "high": 42.875999450683594,
      "low": 42.11000061035156,
      "close": 42.56999969482422,
      "volume": 2949800
    },
    {
      "time": "2025-11-20",
      "open": 43.380001068115234,
      "high": 43.55500030517578,
      "low": 41.69499969482422,
      "close": 41.7599983215332,
      "volume": 4076300
    },
    {
      "time": "2025-11-21",
      "open": 41.880001068115234,
      "high": 42.54999923706055,
      "low": 41.41999816894531,
      "close": 42.130001068115234,
      "volume": 4157500
    },
    {
      "time": "2025-11-24",
      "open": 42.43000030517578,
      "high": 43.209999084472656,
      "low": 42.40999984741211,
      "close": 43.119998931884766,
      "volume": 2413200
    },
    {
      "time": "2025-11-25",
      "open": 43.18000030517578,
      "high": 43.71500015258789,
      "low": 42.7400016784668,
      "close": 43.630001068115234,
      "volume": 3146500
    },
    {
      "time": "2025-11-26",
      "open": 43.84000015258789,
      "high": 44.1150016784668,
      "low": 43.71699905395508,
      "close": 43.95000076293945,
      "volume": 1708700
    },
    {
      "time": "2025-11-28",
      "open": 44.099998474121094,
      "high": 44.32500076293945,
      "low": 44.09000015258789,
      "close": 44.279998779296875,
      "volume": 777400
    },
    {
      "time": "2025-12-01",
      "open": 43.88999938964844,
      "high": 44.22999954223633,
      "low": 43.84000015258789,
      "close": 43.9900016784668,
      "volume": 1823700
    },
    {
      "time": "2025-12-02",
      "open": 44.15999984741211,
      "high": 44.290000915527344,
      "low": 43.90999984741211,
      "close": 44.099998474121094,
      "volume": 2657400
    },
    {
      "time": "2025-12-03",
      "open": 44,
      "high": 44.400001525878906,
      "low": 43.935001373291016,
      "close": 44.31999969482422,
      "volume": 2366800
    },
    {
      "time": "2025-12-04",
      "open": 44.599998474121094,
      "high": 44.599998474121094,
      "low": 44.220001220703125,
      "close": 44.459999084472656,
      "volume": 2034200
    },
    {
      "time": "2025-12-05",
      "open": 44.54999923706055,
      "high": 44.86000061035156,
      "low": 44.52000045776367,
      "close": 44.61000061035156,
      "volume": 1707000
    },
    {
      "time": "2025-12-08",
      "open": 44.68000030517578,
      "high": 44.77000045776367,
      "low": 44.18600082397461,
      "close": 44.369998931884766,
      "volume": 2027400
    },
    {
      "time": "2025-12-09",
      "open": 44.310001373291016,
      "high": 44.56999969482422,
      "low": 44.224998474121094,
      "close": 44.459999084472656,
      "volume": 2214700
    },
    {
      "time": "2025-12-10",
      "open": 44.380001068115234,
      "high": 44.82500076293945,
      "low": 44.18000030517578,
      "close": 44.709999084472656,
      "volume": 2708900
    },
    {
      "time": "2025-12-11",
      "open": 44.5,
      "high": 44.82500076293945,
      "low": 44.310001373291016,
      "close": 44.790000915527344,
      "volume": 2348300
    },
    {
      "time": "2025-12-12",
      "open": 44.66999816894531,
      "high": 44.709999084472656,
      "low": 43.875,
      "close": 44.13999938964844,
      "volume": 2931000
    },
    {
      "time": "2025-12-15",
      "open": 44.45000076293945,
      "high": 44.45500183105469,
      "low": 43.91999816894531,
      "close": 43.970001220703125,
      "volume": 2479200
    },
    {
      "time": "2025-12-16",
      "open": 43.779998779296875,
      "high": 44.130001068115234,
      "low": 43.63999938964844,
      "close": 44.040000915527344,
      "volume": 2493000
    },
    {
      "time": "2025-12-17",
      "open": 44.13999938964844,
      "high": 44.189998626708984,
      "low": 43.349998474121094,
      "close": 43.369998931884766,
      "volume": 2464000
    },
    {
      "time": "2025-12-18",
      "open": 44.04999923706055,
      "high": 44.29999923706055,
      "low": 43.904998779296875,
      "close": 43.970001220703125,
      "volume": 2937400
    },
    {
      "time": "2025-12-19",
      "open": 44.15999984741211,
      "high": 44.54499816894531,
      "low": 44.15999984741211,
      "close": 44.459999084472656,
      "volume": 2739900
    },
    {
      "time": "2025-12-22",
      "open": 44.86000061035156,
      "high": 44.959999084472656,
      "low": 44.7400016784668,
      "close": 44.91999816894531,
      "volume": 2666000
    },
    {
      "time": "2025-12-23",
      "open": 44.849998474121094,
      "high": 45.040000915527344,
      "low": 44.709999084472656,
      "close": 45.029998779296875,
      "volume": 2426200
    },
    {
      "time": "2025-12-24",
      "open": 45.08000183105469,
      "high": 45.20000076293945,
      "low": 44.9900016784668,
      "close": 45.18000030517578,
      "volume": 1080100
    },
    {
      "time": "2025-12-26",
      "open": 45.220001220703125,
      "high": 45.220001220703125,
      "low": 45.0099983215332,
      "close": 45.119998931884766,
      "volume": 1297400
    },
    {
      "time": "2025-12-29",
      "open": 44.84000015258789,
      "high": 44.999000549316406,
      "low": 44.720001220703125,
      "close": 44.86000061035156,
      "volume": 2204400
    },
    {
      "time": "2025-12-30",
      "open": 44.84000015258789,
      "high": 44.9900016784668,
      "low": 44.775001525878906,
      "close": 44.79999923706055,
      "volume": 2804700
    },
    {
      "time": "2025-12-31",
      "open": 44.84000015258789,
      "high": 44.84000015258789,
      "low": 44.439998626708984,
      "close": 44.470001220703125,
      "volume": 2339800
    },
    {
      "time": "2026-01-02",
      "open": 44.86000061035156,
      "high": 44.92499923706055,
      "low": 44.26499938964844,
      "close": 44.54999923706055,
      "volume": 3533400
    },
    {
      "time": "2026-01-05",
      "open": 44.81999969482422,
      "high": 45.154998779296875,
      "low": 44.80500030517578,
      "close": 45,
      "volume": 4931800
    },
    {
      "time": "2026-01-06",
      "open": 45.060001373291016,
      "high": 45.459999084472656,
      "low": 44.939998626708984,
      "close": 45.439998626708984,
      "volume": 3148900
    },
    {
      "time": "2026-01-07",
      "open": 45.439998626708984,
      "high": 45.72999954223633,
      "low": 45.36800003051758,
      "close": 45.400001525878906,
      "volume": 3654900
    },
    {
      "time": "2026-01-08",
      "open": 45.400001525878906,
      "high": 45.400001525878906,
      "low": 45.04999923706055,
      "close": 45.189998626708984,
      "volume": 3284300
    },
    {
      "time": "2026-01-09",
      "open": 45.290000915527344,
      "high": 45.599998474121094,
      "low": 45.1150016784668,
      "close": 45.52000045776367,
      "volume": 3073900
    },
    {
      "time": "2026-01-12",
      "open": 45.20000076293945,
      "high": 45.65999984741211,
      "low": 45.20000076293945,
      "close": 45.56999969482422,
      "volume": 2658700
    },
    {
      "time": "2026-01-13",
      "open": 45.59000015258789,
      "high": 45.630001068115234,
      "low": 45.165000915527344,
      "close": 45.34000015258789,
      "volume": 4689300
    },
    {
      "time": "2026-01-14",
      "open": 45.119998931884766,
      "high": 45.119998931884766,
      "low": 44.529998779296875,
      "close": 44.86000061035156,
      "volume": 5190300
    },
    {
      "time": "2026-01-15",
      "open": 45.189998626708984,
      "high": 45.189998626708984,
      "low": 44.834999084472656,
      "close": 44.869998931884766,
      "volume": 4346800
    },
    {
      "time": "2026-01-16",
      "open": 45.060001373291016,
      "high": 45.130001068115234,
      "low": 44.779998779296875,
      "close": 44.88999938964844,
      "volume": 3730500
    },
    {
      "time": "2026-01-20",
      "open": 44.08000183105469,
      "high": 44.369998931884766,
      "low": 43.814998626708984,
      "close": 43.86000061035156,
      "volume": 5197400
    },
    {
      "time": "2026-01-21",
      "open": 44.0099983215332,
      "high": 44.61000061035156,
      "low": 43.845001220703125,
      "close": 44.349998474121094,
      "volume": 6292000
    },
    {
      "time": "2026-01-22",
      "open": 44.83000183105469,
      "high": 44.900001525878906,
      "low": 44.56999969482422,
      "close": 44.81999969482422,
      "volume": 3292400
    },
    {
      "time": "2026-01-23",
      "open": 44.7599983215332,
      "high": 45.0099983215332,
      "low": 44.65999984741211,
      "close": 44.86000061035156,
      "volume": 3348300
    },
    {
      "time": "2026-01-26",
      "open": 44.869998931884766,
      "high": 45.099998474121094,
      "low": 44.79999923706055,
      "close": 44.93000030517578,
      "volume": 2105200
    },
    {
      "time": "2026-01-27",
      "open": 45.27000045776367,
      "high": 45.279998779296875,
      "low": 45.08000183105469,
      "close": 45.150001525878906,
      "volume": 2015000
    },
    {
      "time": "2026-01-28",
      "open": 45.36000061035156,
      "high": 45.36800003051758,
      "low": 45.005001068115234,
      "close": 45.130001068115234,
      "volume": 6569400
    },
    {
      "time": "2026-01-29",
      "open": 45.45000076293945,
      "high": 45.45000076293945,
      "low": 44.380001068115234,
      "close": 45.11000061035156,
      "volume": 3819700
    },
    {
      "time": "2026-01-30",
      "open": 44.900001525878906,
      "high": 45.0260009765625,
      "low": 44.30500030517578,
      "close": 44.459999084472656,
      "volume": 6979500
    },
    {
      "time": "2026-02-02",
      "open": 44.18000030517578,
      "high": 44.74599838256836,
      "low": 44.18000030517578,
      "close": 44.540000915527344,
      "volume": 2624800
    },
    {
      "time": "2026-02-03",
      "open": 44.619998931884766,
      "high": 44.619998931884766,
      "low": 43.138999938964844,
      "close": 43.630001068115234,
      "volume": 4925200
    },
    {
      "time": "2026-02-04",
      "open": 43.61000061035156,
      "high": 43.61000061035156,
      "low": 42.459999084472656,
      "close": 42.970001220703125,
      "volume": 4580500
    },
    {
      "time": "2026-02-05",
      "open": 42.470001220703125,
      "high": 42.90999984741211,
      "low": 42.07500076293945,
      "close": 42.25,
      "volume": 4417300
    },
    {
      "time": "2026-02-06",
      "open": 42.52000045776367,
      "high": 43.290000915527344,
      "low": 42.52000045776367,
      "close": 43.20000076293945,
      "volume": 3306200
    },
    {
      "time": "2026-02-09",
      "open": 43.09000015258789,
      "high": 43.755001068115234,
      "low": 42.95000076293945,
      "close": 43.599998474121094,
      "volume": 2765200
    },
    {
      "time": "2026-02-10",
      "open": 43.70000076293945,
      "high": 43.880001068115234,
      "low": 43.48400115966797,
      "close": 43.5099983215332,
      "volume": 2872800
    },
    {
      "time": "2026-02-11",
      "open": 43.95000076293945,
      "high": 43.97999954223633,
      "low": 42.9900016784668,
      "close": 43.400001525878906,
      "volume": 3303200
    },
    {
      "time": "2026-02-12",
      "open": 43.59000015258789,
      "high": 43.689998626708984,
      "low": 42.45500183105469,
      "close": 42.540000915527344,
      "volume": 3796500
    },
    {
      "time": "2026-02-13",
      "open": 42.59000015258789,
      "high": 42.97999954223633,
      "low": 42.27000045776367,
      "close": 42.650001525878906,
      "volume": 3838100
    },
    {
      "time": "2026-02-17",
      "open": 42.380001068115234,
      "high": 42.79499816894531,
      "low": 42.04499816894531,
      "close": 42.63999938964844,
      "volume": 3550400
    },
    {
      "time": "2026-02-18",
      "open": 42.689998626708984,
      "high": 43.290000915527344,
      "low": 42.564998626708984,
      "close": 43.040000915527344,
      "volume": 3628300
    },
    {
      "time": "2026-02-19",
      "open": 42.77000045776367,
      "high": 43.099998474121094,
      "low": 42.56999969482422,
      "close": 43.040000915527344,
      "volume": 2642800
    },
    {
      "time": "2026-02-20",
      "open": 42.880001068115234,
      "high": 43.61000061035156,
      "low": 42.81999969482422,
      "close": 43.380001068115234,
      "volume": 6504000
    },
    {
      "time": "2026-02-23",
      "open": 43.22999954223633,
      "high": 43.29999923706055,
      "low": 42.43000030517578,
      "close": 42.56999969482422,
      "volume": 3919200
    },
    {
      "time": "2026-02-24",
      "open": 42.52000045776367,
      "high": 43.0099983215332,
      "low": 42.29999923706055,
      "close": 42.93000030517578,
      "volume": 3221800
    },
    {
      "time": "2026-02-25",
      "open": 43.2400016784668,
      "high": 43.56999969482422,
      "low": 43.209999084472656,
      "close": 43.52000045776367,
      "volume": 2951700
    },
    {
      "time": "2026-02-26",
      "open": 43.529998779296875,
      "high": 43.529998779296875,
      "low": 42.900001525878906,
      "close": 43.41999816894531,
      "volume": 2779900
    },
    {
      "time": "2026-02-27",
      "open": 42.88999938964844,
      "high": 43.189998626708984,
      "low": 42.77000045776367,
      "close": 43.16999816894531,
      "volume": 2857000
    },
    {
      "time": "2026-03-02",
      "open": 42.41999816894531,
      "high": 43.2400016784668,
      "low": 42.34000015258789,
      "close": 43.130001068115234,
      "volume": 4727800
    },
    {
      "time": "2026-03-03",
      "open": 42.150001525878906,
      "high": 42.72700119018555,
      "low": 41.61000061035156,
      "close": 42.560001373291016,
      "volume": 7355500
    },
    {
      "time": "2026-03-04",
      "open": 42.79999923706055,
      "high": 43.33000183105469,
      "low": 42.69499969482422,
      "close": 43.13999938964844,
      "volume": 3995500
    },
    {
      "time": "2026-03-05",
      "open": 43.0099983215332,
      "high": 43.3650016784668,
      "low": 42.53200149536133,
      "close": 43.040000915527344,
      "volume": 5833800
    },
    {
      "time": "2026-03-06",
      "open": 42.349998474121094,
      "high": 42.650001525878906,
      "low": 42.125,
      "close": 42.290000915527344,
      "volume": 4289700
    },
    {
      "time": "2026-03-09",
      "open": 41.86000061035156,
      "high": 43,
      "low": 41.540000915527344,
      "close": 42.900001525878906,
      "volume": 6346100
    },
    {
      "time": "2026-03-10",
      "open": 43,
      "high": 43.30500030517578,
      "low": 42.709999084472656,
      "close": 42.81999969482422,
      "volume": 5492400
    },
    {
      "time": "2026-03-11",
      "open": 42.959999084472656,
      "high": 43.154998779296875,
      "low": 42.61000061035156,
      "close": 42.869998931884766,
      "volume": 3411100
    },
    {
      "time": "2026-03-12",
      "open": 42.400001525878906,
      "high": 42.53499984741211,
      "low": 41.83000183105469,
      "close": 41.86000061035156,
      "volume": 4693000
    },
    {
      "time": "2026-03-13",
      "open": 42.040000915527344,
      "high": 42.275001525878906,
      "low": 41.409000396728516,
      "close": 41.4900016784668,
      "volume": 3661100
    },
    {
      "time": "2026-03-16",
      "open": 41.9900016784668,
      "high": 42.31700134277344,
      "low": 41.95500183105469,
      "close": 42.11000061035156,
      "volume": 3541700
    },
    {
      "time": "2026-03-17",
      "open": 42.310001373291016,
      "high": 42.525001525878906,
      "low": 42.172000885009766,
      "close": 42.22999954223633,
      "volume": 3686200
    },
    {
      "time": "2026-03-18",
      "open": 42.060001373291016,
      "high": 42.224998474121094,
      "low": 41.6349983215332,
      "close": 41.65999984741211,
      "volume": 3951000
    },
    {
      "time": "2026-03-19",
      "open": 41.15999984741211,
      "high": 41.560001373291016,
      "low": 41,
      "close": 41.349998474121094,
      "volume": 3826000
    },
    {
      "time": "2026-03-20",
      "open": 41.220001220703125,
      "high": 41.220001220703125,
      "low": 40.2400016784668,
      "close": 40.52000045776367,
      "volume": 5391000
    },
    {
      "time": "2026-03-23",
      "open": 41.16999816894531,
      "high": 41.61000061035156,
      "low": 40.939998626708984,
      "close": 41.04999923706055,
      "volume": 4899000
    },
    {
      "time": "2026-03-24",
      "open": 40.810001373291016,
      "high": 40.91999816894531,
      "low": 40.52000045776367,
      "close": 40.70000076293945,
      "volume": 4146800
    },
    {
      "time": "2026-03-25",
      "open": 41.119998931884766,
      "high": 41.349998474121094,
      "low": 40.75,
      "close": 40.93000030517578,
      "volume": 2433100
    },
    {
      "time": "2026-03-26",
      "open": 40.52000045776367,
      "high": 40.73500061035156,
      "low": 39.86000061035156,
      "close": 39.88999938964844,
      "volume": 3310300
    },
    {
      "time": "2026-03-27",
      "open": 39.650001525878906,
      "high": 39.650001525878906,
      "low": 38.935001373291016,
      "close": 39.02000045776367,
      "volume": 4721500
    },
    {
      "time": "2026-03-30",
      "open": 39.36000061035156,
      "high": 39.36000061035156,
      "low": 38.54999923706055,
      "close": 38.72999954223633,
      "volume": 4725100
    },
    {
      "time": "2026-03-31",
      "open": 39.220001220703125,
      "high": 40.255001068115234,
      "low": 39.20000076293945,
      "close": 40.189998626708984,
      "volume": 4890000
    },
    {
      "time": "2026-04-01",
      "open": 40.56999969482422,
      "high": 40.939998626708984,
      "low": 40.310001373291016,
      "close": 40.599998474121094,
      "volume": 3649800
    },
    {
      "time": "2026-04-02",
      "open": 39.779998779296875,
      "high": 40.70500183105469,
      "low": 39.63999938964844,
      "close": 40.40999984741211,
      "volume": 3569700
    },
    {
      "time": "2026-04-06",
      "open": 40.47999954223633,
      "high": 40.797000885009766,
      "low": 40.3650016784668,
      "close": 40.59000015258789,
      "volume": 2344500
    },
    {
      "time": "2026-04-07",
      "open": 40.470001220703125,
      "high": 40.665000915527344,
      "low": 40,
      "close": 40.650001525878906,
      "volume": 2872200
    },
    {
      "time": "2026-04-08",
      "open": 42.31999969482422,
      "high": 42.369998931884766,
      "low": 41.650001525878906,
      "close": 41.88999938964844,
      "volume": 3526500
    },
    {
      "time": "2026-04-09",
      "open": 41.880001068115234,
      "high": 42.130001068115234,
      "low": 41.529998779296875,
      "close": 42.029998779296875,
      "volume": 3081200
    },
    {
      "time": "2026-04-10",
      "open": 42.150001525878906,
      "high": 42.2400016784668,
      "low": 41.84000015258789,
      "close": 41.959999084472656,
      "volume": 1771700
    },
    {
      "time": "2026-04-13",
      "open": 41.810001373291016,
      "high": 42.63999938964844,
      "low": 41.810001373291016,
      "close": 42.61000061035156,
      "volume": 3681000
    },
    {
      "time": "2026-04-14",
      "open": 42.88999938964844,
      "high": 43.56999969482422,
      "low": 42.85100173950195,
      "close": 43.52000045776367,
      "volume": 3198000
    },
    {
      "time": "2026-04-15",
      "open": 43.70000076293945,
      "high": 44.20000076293945,
      "low": 43.6349983215332,
      "close": 44.15999984741211,
      "volume": 3555300
    },
    {
      "time": "2026-04-16",
      "open": 44.25,
      "high": 44.310001373291016,
      "low": 43.89699935913086,
      "close": 44.13999938964844,
      "volume": 2556500
    },
    {
      "time": "2026-04-17",
      "open": 44.529998779296875,
      "high": 45.025001525878906,
      "low": 44.5,
      "close": 44.779998779296875,
      "volume": 2919800
    },
    {
      "time": "2026-04-20",
      "open": 44.619998931884766,
      "high": 44.70000076293945,
      "low": 44.220001220703125,
      "close": 44.540000915527344,
      "volume": 2206200
    },
    {
      "time": "2026-04-21",
      "open": 44.689998626708984,
      "high": 44.755001068115234,
      "low": 44,
      "close": 44.11000061035156,
      "volume": 3011500
    },
    {
      "time": "2026-04-22",
      "open": 44.529998779296875,
      "high": 44.744998931884766,
      "low": 44.404998779296875,
      "close": 44.720001220703125,
      "volume": 2652100
    },
    {
      "time": "2026-04-23",
      "open": 44.459999084472656,
      "high": 44.54600143432617,
      "low": 43.70000076293945,
      "close": 44.13999938964844,
      "volume": 3063800
    },
    {
      "time": "2026-04-24",
      "open": 44.34000015258789,
      "high": 44.63999938964844,
      "low": 44.12200164794922,
      "close": 44.560001373291016,
      "volume": 2254900
    },
    {
      "time": "2026-04-27",
      "open": 44.52000045776367,
      "high": 44.79999923706055,
      "low": 44.52000045776367,
      "close": 44.75,
      "volume": 1615000
    },
    {
      "time": "2026-04-28",
      "open": 44.38999938964844,
      "high": 44.52000045776367,
      "low": 44.04999923706055,
      "close": 44.279998779296875,
      "volume": 2407300
    },
    {
      "time": "2026-04-29",
      "open": 44.369998931884766,
      "high": 44.369998931884766,
      "low": 44.02000045776367,
      "close": 44.27000045776367,
      "volume": 2292500
    },
    {
      "time": "2026-04-30",
      "open": 44.470001220703125,
      "high": 44.68000030517578,
      "low": 43.900001525878906,
      "close": 44.63999938964844,
      "volume": 1806700
    },
    {
      "time": "2026-05-01",
      "open": 44.7400016784668,
      "high": 45.060001373291016,
      "low": 44.720001220703125,
      "close": 44.849998474121094,
      "volume": 1992600
    },
    {
      "time": "2026-05-04",
      "open": 44.880001068115234,
      "high": 45.17499923706055,
      "low": 44.59000015258789,
      "close": 44.86000061035156,
      "volume": 4826400
    },
    {
      "time": "2026-05-05",
      "open": 45.22999954223633,
      "high": 45.34000015258789,
      "low": 45.125,
      "close": 45.150001525878906,
      "volume": 1834200
    },
    {
      "time": "2026-05-06",
      "open": 45.58000183105469,
      "high": 46.027000427246094,
      "low": 45.560001373291016,
      "close": 45.9900016784668,
      "volume": 2505100
    },
    {
      "time": "2026-05-07",
      "open": 46.119998931884766,
      "high": 46.369998931884766,
      "low": 45.709999084472656,
      "close": 45.93000030517578,
      "volume": 2007600
    },
    {
      "time": "2026-05-08",
      "open": 46.02000045776367,
      "high": 46.279998779296875,
      "low": 45.9900016784668,
      "close": 46.25,
      "volume": 2128400
    },
    {
      "time": "2026-05-11",
      "open": 46.150001525878906,
      "high": 46.43000030517578,
      "low": 46.099998474121094,
      "close": 46.2400016784668,
      "volume": 2371000
    },
    {
      "time": "2026-05-12",
      "open": 46,
      "high": 46.09000015258789,
      "low": 45.40399932861328,
      "close": 45.95000076293945,
      "volume": 2650200
    },
    {
      "time": "2026-05-13",
      "open": 46.08000183105469,
      "high": 46.48500061035156,
      "low": 45.6150016784668,
      "close": 46.33000183105469,
      "volume": 2215800
    },
    {
      "time": "2026-05-14",
      "open": 46.34000015258789,
      "high": 46.79499816894531,
      "low": 46.2869987487793,
      "close": 46.650001525878906,
      "volume": 1669300
    },
    {
      "time": "2026-05-15",
      "open": 46.09000015258789,
      "high": 46.15999984741211,
      "low": 45.709999084472656,
      "close": 45.779998779296875,
      "volume": 2711700
    },
    {
      "time": "2026-05-18",
      "open": 45.79999923706055,
      "high": 45.994998931884766,
      "low": 45.29499816894531,
      "close": 45.63999938964844,
      "volume": 2357900
    },
    {
      "time": "2026-05-19",
      "open": 45.29999923706055,
      "high": 45.529998779296875,
      "low": 45.04999923706055,
      "close": 45.220001220703125,
      "volume": 3943000
    },
    {
      "time": "2026-05-20",
      "open": 45.400001525878906,
      "high": 45.96500015258789,
      "low": 45.224998474121094,
      "close": 45.95000076293945,
      "volume": 2598600
    },
    {
      "time": "2026-05-21",
      "open": 45.790000915527344,
      "high": 46.33000183105469,
      "low": 45.65999984741211,
      "close": 46.06999969482422,
      "volume": 1885600
    },
    {
      "time": "2026-05-22",
      "open": 46.2400016784668,
      "high": 46.38999938964844,
      "low": 46.0099983215332,
      "close": 46.060001373291016,
      "volume": 1707200
    },
    {
      "time": "2026-05-26",
      "open": 46.52000045776367,
      "high": 46.93000030517578,
      "low": 46.52000045776367,
      "close": 46.86000061035156,
      "volume": 2508300
    },
    {
      "time": "2026-05-27",
      "open": 47.09000015258789,
      "high": 47.189998626708984,
      "low": 46.875,
      "close": 47.11000061035156,
      "volume": 2406600
    },
    {
      "time": "2026-05-28",
      "open": 47.08000183105469,
      "high": 47.619998931884766,
      "low": 46.939998626708984,
      "close": 47.54999923706055,
      "volume": 4054500
    },
    {
      "time": "2026-05-29",
      "open": 47.66999816894531,
      "high": 47.849998474121094,
      "low": 47.459999084472656,
      "close": 47.72999954223633,
      "volume": 1689800
    },
    {
      "time": "2026-06-01",
      "open": 47.7400016784668,
      "high": 48.02000045776367,
      "low": 47.58000183105469,
      "close": 47.77000045776367,
      "volume": 1777300
    },
    {
      "time": "2026-06-02",
      "open": 47.72999954223633,
      "high": 47.72999954223633,
      "low": 47.400001525878906,
      "close": 47.630001068115234,
      "volume": 1960800
    },
    {
      "time": "2026-06-03",
      "open": 47.529998779296875,
      "high": 47.59700012207031,
      "low": 47.08000183105469,
      "close": 47.27000045776367,
      "volume": 2100200
    },
    {
      "time": "2026-06-04",
      "open": 46.79999923706055,
      "high": 47.34000015258789,
      "low": 46.689998626708984,
      "close": 47.209999084472656,
      "volume": 1498700
    },
    {
      "time": "2026-06-05",
      "open": 46.70000076293945,
      "high": 46.7599983215332,
      "low": 45.11000061035156,
      "close": 45.279998779296875,
      "volume": 3647000
    },
    {
      "time": "2026-06-08",
      "open": 45.93000030517578,
      "high": 46.095001220703125,
      "low": 45.65999984741211,
      "close": 45.77000045776367,
      "volume": 1893900
    },
    {
      "time": "2026-06-09",
      "open": 46.15999984741211,
      "high": 46.59000015258789,
      "low": 44.45000076293945,
      "close": 45.66999816894531,
      "volume": 3815000
    },
    {
      "time": "2026-06-10",
      "open": 45.25,
      "high": 45.689998626708984,
      "low": 44.55500030517578,
      "close": 44.58000183105469,
      "volume": 3276100
    },
    {
      "time": "2026-06-11",
      "open": 44.79999923706055,
      "high": 45.845001220703125,
      "low": 44.470001220703125,
      "close": 45.77000045776367,
      "volume": 3097700
    },
    {
      "time": "2026-06-12",
      "open": 45.84000015258789,
      "high": 46.060001373291016,
      "low": 45.310001373291016,
      "close": 45.81999969482422,
      "volume": 2157700
    },
    {
      "time": "2026-06-15",
      "open": 46.75,
      "high": 47.23500061035156,
      "low": 46.75,
      "close": 47.09000015258789,
      "volume": 2744100
    },
    {
      "time": "2026-06-16",
      "open": 47.029998779296875,
      "high": 47.220001220703125,
      "low": 46.630001068115234,
      "close": 46.65999984741211,
      "volume": 2671700
    },
    {
      "time": "2026-06-17",
      "open": 46.779998779296875,
      "high": 46.9370002746582,
      "low": 46.02000045776367,
      "close": 46.09000015258789,
      "volume": 5053500
    },
    {
      "time": "2026-06-18",
      "open": 46.84000015258789,
      "high": 47.040000915527344,
      "low": 46.415000915527344,
      "close": 46.959999084472656,
      "volume": 2043400
    },
    {
      "time": "2026-06-22",
      "open": 47.040000915527344,
      "high": 47.22999954223633,
      "low": 46.540000915527344,
      "close": 46.70000076293945,
      "volume": 2014100
    },
    {
      "time": "2026-06-23",
      "open": 45.56999969482422,
      "high": 46.119998931884766,
      "low": 45.5099983215332,
      "close": 45.560001373291016,
      "volume": 2719500
    },
    {
      "time": "2026-06-24",
      "open": 45.68000030517578,
      "high": 46.130001068115234,
      "low": 45.39500045776367,
      "close": 45.630001068115234,
      "volume": 2457700
    },
    {
      "time": "2026-06-25",
      "open": 46.25,
      "high": 46.25,
      "low": 45.46500015258789,
      "close": 45.81999969482422,
      "volume": 2365700
    },
    {
      "time": "2026-06-26",
      "open": 45.36000061035156,
      "high": 46.310001373291016,
      "low": 45.31999969482422,
      "close": 45.779998779296875,
      "volume": 3271700
    },
    {
      "time": "2026-06-29",
      "open": 46.20000076293945,
      "high": 46.83599853515625,
      "low": 45.869998931884766,
      "close": 46.810001373291016,
      "volume": 2295400
    },
    {
      "time": "2026-06-30",
      "open": 46.72999954223633,
      "high": 47.275001525878906,
      "low": 46.65299987792969,
      "close": 47.20000076293945,
      "volume": 2835700
    },
    {
      "time": "2026-07-01",
      "open": 47.16999816894531,
      "high": 47.529998779296875,
      "low": 46.970001220703125,
      "close": 47.06999969482422,
      "volume": 3063600
    },
    {
      "time": "2026-07-02",
      "open": 47.119998931884766,
      "high": 47.290000915527344,
      "low": 46.13999938964844,
      "close": 46.529998779296875,
      "volume": 2771600
    },
    {
      "time": "2026-07-06",
      "open": 46.95000076293945,
      "high": 47.2400016784668,
      "low": 46.72999954223633,
      "close": 47.099998474121094,
      "volume": 3319800
    },
    {
      "time": "2026-07-07",
      "open": 46.939998626708984,
      "high": 47.0099983215332,
      "low": 46.380001068115234,
      "close": 46.65999984741211,
      "volume": 2847400
    },
    {
      "time": "2026-07-08",
      "open": 46.279998779296875,
      "high": 46.45500183105469,
      "low": 45.86600112915039,
      "close": 46.400001525878906,
      "volume": 2405000
    },
    {
      "time": "2026-07-09",
      "open": 46.54999923706055,
      "high": 47.025001525878906,
      "low": 46.46500015258789,
      "close": 46.9900016784668,
      "volume": 2799900
    },
    {
      "time": "2026-07-10",
      "open": 47.09000015258789,
      "high": 47.20000076293945,
      "low": 46.630001068115234,
      "close": 47.060001373291016,
      "volume": 2515200
    },
    {
      "time": "2026-07-13",
      "open": 46.65999984741211,
      "high": 46.7599983215332,
      "low": 46.20500183105469,
      "close": 46.29999923706055,
      "volume": 2419800
    },
    {
      "time": "2026-07-14",
      "open": 46.529998779296875,
      "high": 46.724998474121094,
      "low": 46.33000183105469,
      "close": 46.63999938964844,
      "volume": 2259200
    },
    {
      "time": "2026-07-15",
      "open": 46.81999969482422,
      "high": 46.869998931884766,
      "low": 46.35499954223633,
      "close": 46.689998626708984,
      "volume": 2523500
    },
    {
      "time": "2026-07-16",
      "open": 46.40999984741211,
      "high": 46.540000915527344,
      "low": 45.845001220703125,
      "close": 46.060001373291016,
      "volume": 2699300
    },
    {
      "time": "2026-07-17",
      "open": 45.099998474121094,
      "high": 45.724998474121094,
      "low": 44.904998779296875,
      "close": 45.34000015258789,
      "volume": 2863300
    },
    {
      "time": "2026-07-20",
      "open": 45.650001525878906,
      "high": 45.810001373291016,
      "low": 45.275001525878906,
      "close": 45.290000915527344,
      "volume": 2198600
    },
    {
      "time": "2026-07-21",
      "open": 45.72999954223633,
      "high": 46.05500030517578,
      "low": 45.6150016784668,
      "close": 45.95000076293945,
      "volume": 2170200
    },
    {
      "time": "2026-07-22",
      "open": 45.7400016784668,
      "high": 45.939998626708984,
      "low": 45.599998474121094,
      "close": 45.599998474121094,
      "volume": 1968100
    },
    {
      "time": "2026-07-23",
      "open": 44.939998626708984,
      "high": 45.15999984741211,
      "low": 44.41999816894531,
      "close": 44.75,
      "volume": 3676400
    },
    {
      "time": "2026-07-24",
      "open": 44.68000030517578,
      "high": 44.79999923706055,
      "low": 44.250301361083984,
      "close": 44.36000061035156,
      "volume": 2165919
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 42.76780014038086
    },
    {
      "time": "2025-10-06",
      "value": 42.82480010986328
    },
    {
      "time": "2025-10-07",
      "value": 42.87280014038086
    },
    {
      "time": "2025-10-08",
      "value": 42.93300018310547
    },
    {
      "time": "2025-10-09",
      "value": 42.98960014343262
    },
    {
      "time": "2025-10-10",
      "value": 43.01580017089844
    },
    {
      "time": "2025-10-13",
      "value": 43.078000183105466
    },
    {
      "time": "2025-10-14",
      "value": 43.11900024414062
    },
    {
      "time": "2025-10-15",
      "value": 43.173800201416014
    },
    {
      "time": "2025-10-16",
      "value": 43.214400177001956
    },
    {
      "time": "2025-10-17",
      "value": 43.259600143432614
    },
    {
      "time": "2025-10-20",
      "value": 43.314600143432614
    },
    {
      "time": "2025-10-21",
      "value": 43.368200149536136
    },
    {
      "time": "2025-10-22",
      "value": 43.40380012512207
    },
    {
      "time": "2025-10-23",
      "value": 43.448200149536135
    },
    {
      "time": "2025-10-24",
      "value": 43.50060012817383
    },
    {
      "time": "2025-10-27",
      "value": 43.56620018005371
    },
    {
      "time": "2025-10-28",
      "value": 43.632600173950195
    },
    {
      "time": "2025-10-29",
      "value": 43.70940017700195
    },
    {
      "time": "2025-10-30",
      "value": 43.770000228881834
    },
    {
      "time": "2025-10-31",
      "value": 43.83960021972656
    },
    {
      "time": "2025-11-03",
      "value": 43.89200019836426
    },
    {
      "time": "2025-11-04",
      "value": 43.92560020446777
    },
    {
      "time": "2025-11-05",
      "value": 43.96240020751953
    },
    {
      "time": "2025-11-06",
      "value": 43.98340026855469
    },
    {
      "time": "2025-11-07",
      "value": 43.999000244140625
    },
    {
      "time": "2025-11-10",
      "value": 44.04040023803711
    },
    {
      "time": "2025-11-11",
      "value": 44.08460029602051
    },
    {
      "time": "2025-11-12",
      "value": 44.12420028686523
    },
    {
      "time": "2025-11-13",
      "value": 44.135000228881836
    },
    {
      "time": "2025-11-14",
      "value": 44.13960021972656
    },
    {
      "time": "2025-11-17",
      "value": 44.131800231933596
    },
    {
      "time": "2025-11-18",
      "value": 44.11320022583008
    },
    {
      "time": "2025-11-19",
      "value": 44.098600234985355
    },
    {
      "time": "2025-11-20",
      "value": 44.060600204467775
    },
    {
      "time": "2025-11-21",
      "value": 44.02880020141602
    },
    {
      "time": "2025-11-24",
      "value": 44.00820014953613
    },
    {
      "time": "2025-11-25",
      "value": 43.99680015563965
    },
    {
      "time": "2025-11-26",
      "value": 43.9952001953125
    },
    {
      "time": "2025-11-28",
      "value": 43.99420013427734
    },
    {
      "time": "2025-12-01",
      "value": 43.98440017700195
    },
    {
      "time": "2025-12-02",
      "value": 43.97480010986328
    },
    {
      "time": "2025-12-03",
      "value": 43.97780014038086
    },
    {
      "time": "2025-12-04",
      "value": 43.98760009765625
    },
    {
      "time": "2025-12-05",
      "value": 44.01040008544922
    },
    {
      "time": "2025-12-08",
      "value": 44.02500007629394
    },
    {
      "time": "2025-12-09",
      "value": 44.03640007019043
    },
    {
      "time": "2025-12-10",
      "value": 44.052200088500975
    },
    {
      "time": "2025-12-11",
      "value": 44.064800109863285
    },
    {
      "time": "2025-12-12",
      "value": 44.062800064086915
    },
    {
      "time": "2025-12-15",
      "value": 44.05740005493164
    },
    {
      "time": "2025-12-16",
      "value": 44.04720008850098
    },
    {
      "time": "2025-12-17",
      "value": 44.03100006103516
    },
    {
      "time": "2025-12-18",
      "value": 44.01960006713867
    },
    {
      "time": "2025-12-19",
      "value": 44.01960006713867
    },
    {
      "time": "2025-12-22",
      "value": 44.05720001220703
    },
    {
      "time": "2025-12-23",
      "value": 44.07739997863769
    },
    {
      "time": "2025-12-24",
      "value": 44.10439994812012
    },
    {
      "time": "2025-12-26",
      "value": 44.12539993286133
    },
    {
      "time": "2025-12-29",
      "value": 44.14659996032715
    },
    {
      "time": "2025-12-30",
      "value": 44.16339996337891
    },
    {
      "time": "2025-12-31",
      "value": 44.16180000305176
    },
    {
      "time": "2026-01-02",
      "value": 44.16339996337891
    },
    {
      "time": "2026-01-05",
      "value": 44.17979995727539
    },
    {
      "time": "2026-01-06",
      "value": 44.19639991760254
    },
    {
      "time": "2026-01-07",
      "value": 44.205799942016604
    },
    {
      "time": "2026-01-08",
      "value": 44.19839988708496
    },
    {
      "time": "2026-01-09",
      "value": 44.19519989013672
    },
    {
      "time": "2026-01-12",
      "value": 44.1939998626709
    },
    {
      "time": "2026-01-13",
      "value": 44.209199829101564
    },
    {
      "time": "2026-01-14",
      "value": 44.2089998626709
    },
    {
      "time": "2026-01-15",
      "value": 44.2089998626709
    },
    {
      "time": "2026-01-16",
      "value": 44.23039985656738
    },
    {
      "time": "2026-01-20",
      "value": 44.22319984436035
    },
    {
      "time": "2026-01-21",
      "value": 44.24079978942871
    },
    {
      "time": "2026-01-22",
      "value": 44.2671997833252
    },
    {
      "time": "2026-01-23",
      "value": 44.277199783325194
    },
    {
      "time": "2026-01-26",
      "value": 44.290999755859374
    },
    {
      "time": "2026-01-27",
      "value": 44.31059982299805
    },
    {
      "time": "2026-01-28",
      "value": 44.34979988098144
    },
    {
      "time": "2026-01-29",
      "value": 44.38979988098144
    },
    {
      "time": "2026-01-30",
      "value": 44.424799880981446
    },
    {
      "time": "2026-02-02",
      "value": 44.46839988708496
    },
    {
      "time": "2026-02-03",
      "value": 44.48959991455078
    },
    {
      "time": "2026-02-04",
      "value": 44.51379997253418
    },
    {
      "time": "2026-02-05",
      "value": 44.51619995117188
    },
    {
      "time": "2026-02-06",
      "value": 44.51779998779297
    },
    {
      "time": "2026-02-09",
      "value": 44.517199935913084
    },
    {
      "time": "2026-02-10",
      "value": 44.50839988708496
    },
    {
      "time": "2026-02-11",
      "value": 44.4907999420166
    },
    {
      "time": "2026-02-12",
      "value": 44.46179992675781
    },
    {
      "time": "2026-02-13",
      "value": 44.43279998779297
    },
    {
      "time": "2026-02-17",
      "value": 44.399199981689456
    },
    {
      "time": "2026-02-18",
      "value": 44.37080001831055
    },
    {
      "time": "2026-02-19",
      "value": 44.33940002441406
    },
    {
      "time": "2026-02-20",
      "value": 44.31960006713867
    },
    {
      "time": "2026-02-23",
      "value": 44.2818000793457
    },
    {
      "time": "2026-02-24",
      "value": 44.24620010375977
    },
    {
      "time": "2026-02-25",
      "value": 44.22080009460449
    },
    {
      "time": "2026-02-26",
      "value": 44.206400070190426
    },
    {
      "time": "2026-02-27",
      "value": 44.190400009155276
    },
    {
      "time": "2026-03-02",
      "value": 44.17220001220703
    },
    {
      "time": "2026-03-03",
      "value": 44.15600006103516
    },
    {
      "time": "2026-03-04",
      "value": 44.139400024414066
    },
    {
      "time": "2026-03-05",
      "value": 44.111000061035156
    },
    {
      "time": "2026-03-06",
      "value": 44.0584001159668
    },
    {
      "time": "2026-03-09",
      "value": 44.01580017089844
    },
    {
      "time": "2026-03-10",
      "value": 43.96860015869141
    },
    {
      "time": "2026-03-11",
      "value": 43.92360015869141
    },
    {
      "time": "2026-03-12",
      "value": 43.863600158691405
    },
    {
      "time": "2026-03-13",
      "value": 43.79740020751953
    },
    {
      "time": "2026-03-16",
      "value": 43.7502001953125
    },
    {
      "time": "2026-03-17",
      "value": 43.703800201416016
    },
    {
      "time": "2026-03-18",
      "value": 43.637000198364255
    },
    {
      "time": "2026-03-19",
      "value": 43.5552001953125
    },
    {
      "time": "2026-03-20",
      "value": 43.4576001739502
    },
    {
      "time": "2026-03-23",
      "value": 43.37480018615722
    },
    {
      "time": "2026-03-24",
      "value": 43.27840019226074
    },
    {
      "time": "2026-03-25",
      "value": 43.185600204467775
    },
    {
      "time": "2026-03-26",
      "value": 43.07660018920898
    },
    {
      "time": "2026-03-27",
      "value": 42.959800186157224
    },
    {
      "time": "2026-03-30",
      "value": 42.83700019836426
    },
    {
      "time": "2026-03-31",
      "value": 42.743000183105465
    },
    {
      "time": "2026-04-01",
      "value": 42.67780014038086
    },
    {
      "time": "2026-04-02",
      "value": 42.59900016784668
    },
    {
      "time": "2026-04-06",
      "value": 42.51440017700195
    },
    {
      "time": "2026-04-07",
      "value": 42.4302001953125
    },
    {
      "time": "2026-04-08",
      "value": 42.36940017700195
    },
    {
      "time": "2026-04-09",
      "value": 42.30700012207031
    },
    {
      "time": "2026-04-10",
      "value": 42.243600082397464
    },
    {
      "time": "2026-04-13",
      "value": 42.19360008239746
    },
    {
      "time": "2026-04-14",
      "value": 42.174800109863284
    },
    {
      "time": "2026-04-15",
      "value": 42.16720008850098
    },
    {
      "time": "2026-04-16",
      "value": 42.17740005493164
    },
    {
      "time": "2026-04-17",
      "value": 42.21360000610352
    },
    {
      "time": "2026-04-20",
      "value": 42.25940002441406
    },
    {
      "time": "2026-04-21",
      "value": 42.2776000213623
    },
    {
      "time": "2026-04-22",
      "value": 42.30000007629395
    },
    {
      "time": "2026-04-23",
      "value": 42.31260009765625
    },
    {
      "time": "2026-04-24",
      "value": 42.335800094604494
    },
    {
      "time": "2026-04-27",
      "value": 42.380000076293946
    },
    {
      "time": "2026-04-28",
      "value": 42.4126000213623
    },
    {
      "time": "2026-04-29",
      "value": 42.44520004272461
    },
    {
      "time": "2026-04-30",
      "value": 42.47720001220703
    },
    {
      "time": "2026-05-01",
      "value": 42.51339996337891
    },
    {
      "time": "2026-05-04",
      "value": 42.54299995422363
    },
    {
      "time": "2026-05-05",
      "value": 42.59459999084473
    },
    {
      "time": "2026-05-06",
      "value": 42.65580001831054
    },
    {
      "time": "2026-05-07",
      "value": 42.70400001525879
    },
    {
      "time": "2026-05-08",
      "value": 42.760600051879884
    },
    {
      "time": "2026-05-11",
      "value": 42.822000122070314
    },
    {
      "time": "2026-05-12",
      "value": 42.8784001159668
    },
    {
      "time": "2026-05-13",
      "value": 42.95380012512207
    },
    {
      "time": "2026-05-14",
      "value": 43.02400016784668
    },
    {
      "time": "2026-05-15",
      "value": 43.07880012512207
    },
    {
      "time": "2026-05-18",
      "value": 43.14580009460449
    },
    {
      "time": "2026-05-19",
      "value": 43.192200088500975
    },
    {
      "time": "2026-05-20",
      "value": 43.25480010986328
    },
    {
      "time": "2026-05-21",
      "value": 43.31880012512207
    },
    {
      "time": "2026-05-22",
      "value": 43.40280014038086
    },
    {
      "time": "2026-05-26",
      "value": 43.510200119018556
    },
    {
      "time": "2026-05-27",
      "value": 43.61020011901856
    },
    {
      "time": "2026-05-28",
      "value": 43.71660011291504
    },
    {
      "time": "2026-05-29",
      "value": 43.83800010681152
    },
    {
      "time": "2026-06-01",
      "value": 43.966400146484375
    },
    {
      "time": "2026-06-02",
      "value": 44.10860015869141
    },
    {
      "time": "2026-06-03",
      "value": 44.23300018310547
    },
    {
      "time": "2026-06-04",
      "value": 44.363200149536134
    },
    {
      "time": "2026-06-05",
      "value": 44.450200119018554
    },
    {
      "time": "2026-06-08",
      "value": 44.56780014038086
    },
    {
      "time": "2026-06-09",
      "value": 44.70080009460449
    },
    {
      "time": "2026-06-10",
      "value": 44.81780014038086
    },
    {
      "time": "2026-06-11",
      "value": 44.92940017700195
    },
    {
      "time": "2026-06-12",
      "value": 45.033800201416014
    },
    {
      "time": "2026-06-15",
      "value": 45.167400207519535
    },
    {
      "time": "2026-06-16",
      "value": 45.28880020141602
    },
    {
      "time": "2026-06-17",
      "value": 45.397600173950195
    },
    {
      "time": "2026-06-18",
      "value": 45.49900016784668
    },
    {
      "time": "2026-06-22",
      "value": 45.59240020751953
    },
    {
      "time": "2026-06-23",
      "value": 45.664400253295895
    },
    {
      "time": "2026-06-24",
      "value": 45.72480026245117
    },
    {
      "time": "2026-06-25",
      "value": 45.77080024719238
    },
    {
      "time": "2026-06-26",
      "value": 45.803200225830075
    },
    {
      "time": "2026-06-29",
      "value": 45.85660026550293
    },
    {
      "time": "2026-06-30",
      "value": 45.90500030517578
    },
    {
      "time": "2026-07-01",
      "value": 45.95560028076172
    },
    {
      "time": "2026-07-02",
      "value": 46.00400024414063
    },
    {
      "time": "2026-07-06",
      "value": 46.05160018920898
    },
    {
      "time": "2026-07-07",
      "value": 46.10200019836426
    },
    {
      "time": "2026-07-08",
      "value": 46.13880020141602
    },
    {
      "time": "2026-07-09",
      "value": 46.18360023498535
    },
    {
      "time": "2026-07-10",
      "value": 46.239200286865234
    },
    {
      "time": "2026-07-13",
      "value": 46.279800262451175
    },
    {
      "time": "2026-07-14",
      "value": 46.319800262451174
    },
    {
      "time": "2026-07-15",
      "value": 46.35660026550293
    },
    {
      "time": "2026-07-16",
      "value": 46.38060028076172
    },
    {
      "time": "2026-07-17",
      "value": 46.3844002532959
    },
    {
      "time": "2026-07-20",
      "value": 46.37040023803711
    },
    {
      "time": "2026-07-21",
      "value": 46.370800247192385
    },
    {
      "time": "2026-07-22",
      "value": 46.3578002166748
    },
    {
      "time": "2026-07-23",
      "value": 46.328000183105466
    },
    {
      "time": "2026-07-24",
      "value": 46.29620018005371
    }
  ],
  "analysis": null
}