{
  "ok": true,
  "cached": false,
  "ticker": "DBX",
  "price": 29.19,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-04-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Lorikeet Names Jerry Brooner Chief Revenue Officer to Scale Its AI Concierge Platform Across Fintech, Healthcare, and Insurance",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/technology/ai/articles/lorikeet-names-jerry-brooner-chief-130000410.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is AI killing music's soul? Crystal Waters",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/is-ai-killing-musics-soul-crystal-waters-122027391.html",
      "published": "2026-07-23"
    },
    {
      "title": "Alphabet Inc. (GOOG) Q2 Earnings and Revenues Top Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alphabet-inc-goog-q2-earnings-211503474.html",
      "published": "2026-07-22"
    },
    {
      "title": "Dropbox (DBX) Stock Falls Amid Market Uptick: What Investors Need to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dropbox-dbx-stock-falls-amid-221503907.html",
      "published": "2026-07-21"
    },
    {
      "title": "PlayOn Sports Appoints Dave Bottoms as Chief Product Officer and Celia Poon as Chief Financial Officer",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/playon-sports-appoints-dave-bottoms-120200199.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Small-Cap Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-small-cap-stocks-steer-142333164.html",
      "published": "2026-07-20"
    },
    {
      "title": "Dropbox Insider Sold Shares Worth $389,160, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dropbox-insider-sold-shares-worth-200921930.html",
      "published": "2026-07-16"
    },
    {
      "title": "Dropbox to Announce Second Quarter 2026 Earnings Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dropbox-announce-second-quarter-2026-200400113.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.93000030517578,
      "high": 28.05500030517578,
      "low": 27.69499969482422,
      "close": 27.770000457763672,
      "volume": 2692800
    },
    {
      "time": "2025-07-28",
      "open": 27.8799991607666,
      "high": 28.174999237060547,
      "low": 27.799999237060547,
      "close": 28.100000381469727,
      "volume": 1944300
    },
    {
      "time": "2025-07-29",
      "open": 28.280000686645508,
      "high": 28.440000534057617,
      "low": 27.760000228881836,
      "close": 27.940000534057617,
      "volume": 3087900
    },
    {
      "time": "2025-07-30",
      "open": 27.829999923706055,
      "high": 27.93000030517578,
      "low": 27.350000381469727,
      "close": 27.549999237060547,
      "volume": 3235600
    },
    {
      "time": "2025-07-31",
      "open": 27.600000381469727,
      "high": 27.625,
      "low": 27.139999389648438,
      "close": 27.170000076293945,
      "volume": 2600700
    },
    {
      "time": "2025-08-01",
      "open": 27.079999923706055,
      "high": 27.110000610351562,
      "low": 26.329999923706055,
      "close": 26.459999084472656,
      "volume": 4328600
    },
    {
      "time": "2025-08-04",
      "open": 26.649999618530273,
      "high": 26.8700008392334,
      "low": 26.559999465942383,
      "close": 26.68000030517578,
      "volume": 2383100
    },
    {
      "time": "2025-08-05",
      "open": 26.639999389648438,
      "high": 26.709999084472656,
      "low": 26.110000610351562,
      "close": 26.1299991607666,
      "volume": 3316200
    },
    {
      "time": "2025-08-06",
      "open": 26.229999542236328,
      "high": 26.6299991607666,
      "low": 26.18000030517578,
      "close": 26.510000228881836,
      "volume": 3604400
    },
    {
      "time": "2025-08-07",
      "open": 26.649999618530273,
      "high": 26.790000915527344,
      "low": 25.75,
      "close": 26.200000762939453,
      "volume": 4924300
    },
    {
      "time": "2025-08-08",
      "open": 27.329999923706055,
      "high": 27.889999389648438,
      "low": 26.540000915527344,
      "close": 26.90999984741211,
      "volume": 7159500
    },
    {
      "time": "2025-08-11",
      "open": 26.90999984741211,
      "high": 27.440000534057617,
      "low": 26.735000610351562,
      "close": 26.8700008392334,
      "volume": 3804900
    },
    {
      "time": "2025-08-12",
      "open": 26.8799991607666,
      "high": 27.395000457763672,
      "low": 26.75,
      "close": 27.329999923706055,
      "volume": 2512200
    },
    {
      "time": "2025-08-13",
      "open": 27.440000534057617,
      "high": 28.149999618530273,
      "low": 27.309999465942383,
      "close": 28.1299991607666,
      "volume": 3898600
    },
    {
      "time": "2025-08-14",
      "open": 27.950000762939453,
      "high": 28.110000610351562,
      "low": 27.700000762939453,
      "close": 27.729999542236328,
      "volume": 2633000
    },
    {
      "time": "2025-08-15",
      "open": 27.850000381469727,
      "high": 28.190000534057617,
      "low": 27.75,
      "close": 27.81999969482422,
      "volume": 3517300
    },
    {
      "time": "2025-08-18",
      "open": 27.610000610351562,
      "high": 27.905000686645508,
      "low": 27.010000228881836,
      "close": 27.899999618530273,
      "volume": 5761900
    },
    {
      "time": "2025-08-19",
      "open": 27.899999618530273,
      "high": 28.420000076293945,
      "low": 27.829999923706055,
      "close": 28.290000915527344,
      "volume": 4018700
    },
    {
      "time": "2025-08-20",
      "open": 28.260000228881836,
      "high": 28.760000228881836,
      "low": 28.239999771118164,
      "close": 28.420000076293945,
      "volume": 3781000
    },
    {
      "time": "2025-08-21",
      "open": 28.209999084472656,
      "high": 28.40999984741211,
      "low": 28.045000076293945,
      "close": 28.31999969482422,
      "volume": 2146800
    },
    {
      "time": "2025-08-22",
      "open": 28.489999771118164,
      "high": 28.90999984741211,
      "low": 28.309999465942383,
      "close": 28.81999969482422,
      "volume": 2372200
    },
    {
      "time": "2025-08-25",
      "open": 28.770000457763672,
      "high": 28.809999465942383,
      "low": 28.475000381469727,
      "close": 28.485000610351562,
      "volume": 2064400
    },
    {
      "time": "2025-08-26",
      "open": 28.450000762939453,
      "high": 28.6299991607666,
      "low": 28.149999618530273,
      "close": 28.239999771118164,
      "volume": 4756500
    },
    {
      "time": "2025-08-27",
      "open": 28.399999618530273,
      "high": 28.84000015258789,
      "low": 28.399999618530273,
      "close": 28.81999969482422,
      "volume": 2865800
    },
    {
      "time": "2025-08-28",
      "open": 28.889999389648438,
      "high": 29.010000228881836,
      "low": 28.530000686645508,
      "close": 28.924999237060547,
      "volume": 3124700
    },
    {
      "time": "2025-08-29",
      "open": 29.010000228881836,
      "high": 29.204999923706055,
      "low": 28.850000381469727,
      "close": 29.059999465942383,
      "volume": 2596200
    },
    {
      "time": "2025-09-02",
      "open": 28.639999389648438,
      "high": 28.93000030517578,
      "low": 28.270000457763672,
      "close": 28.479999542236328,
      "volume": 2964200
    },
    {
      "time": "2025-09-03",
      "open": 28.479999542236328,
      "high": 28.989999771118164,
      "low": 28.350000381469727,
      "close": 28.969999313354492,
      "volume": 2117300
    },
    {
      "time": "2025-09-04",
      "open": 28.920000076293945,
      "high": 29.459999084472656,
      "low": 28.530000686645508,
      "close": 29.43000030517578,
      "volume": 3054100
    },
    {
      "time": "2025-09-05",
      "open": 29.43000030517578,
      "high": 29.898000717163086,
      "low": 29.329999923706055,
      "close": 29.8700008392334,
      "volume": 2144800
    },
    {
      "time": "2025-09-08",
      "open": 29.829999923706055,
      "high": 30.420000076293945,
      "low": 29.68000030517578,
      "close": 30.34000015258789,
      "volume": 3462600
    },
    {
      "time": "2025-09-09",
      "open": 30.649999618530273,
      "high": 31.288999557495117,
      "low": 30.34000015258789,
      "close": 31.200000762939453,
      "volume": 4098000
    },
    {
      "time": "2025-09-10",
      "open": 31.09000015258789,
      "high": 31.290000915527344,
      "low": 30.68000030517578,
      "close": 30.709999084472656,
      "volume": 3877300
    },
    {
      "time": "2025-09-11",
      "open": 30.780000686645508,
      "high": 31,
      "low": 30.510000228881836,
      "close": 30.90999984741211,
      "volume": 2448100
    },
    {
      "time": "2025-09-12",
      "open": 30.920000076293945,
      "high": 31.239999771118164,
      "low": 30.780000686645508,
      "close": 30.90999984741211,
      "volume": 2280400
    },
    {
      "time": "2025-09-15",
      "open": 30.8700008392334,
      "high": 31.905000686645508,
      "low": 30.860000610351562,
      "close": 31.8700008392334,
      "volume": 3306400
    },
    {
      "time": "2025-09-16",
      "open": 31.8700008392334,
      "high": 32.244998931884766,
      "low": 31.6299991607666,
      "close": 32.16999816894531,
      "volume": 3189300
    },
    {
      "time": "2025-09-17",
      "open": 32.369998931884766,
      "high": 32.400001525878906,
      "low": 31.28499984741211,
      "close": 31.68000030517578,
      "volume": 4738400
    },
    {
      "time": "2025-09-18",
      "open": 31.209999084472656,
      "high": 31.575000762939453,
      "low": 30.649999618530273,
      "close": 30.790000915527344,
      "volume": 6476700
    },
    {
      "time": "2025-09-19",
      "open": 30.770000457763672,
      "high": 30.950000762939453,
      "low": 30.274999618530273,
      "close": 30.610000610351562,
      "volume": 10259100
    },
    {
      "time": "2025-09-22",
      "open": 30.610000610351562,
      "high": 31,
      "low": 30.3799991607666,
      "close": 30.90999984741211,
      "volume": 2771600
    },
    {
      "time": "2025-09-23",
      "open": 30.93000030517578,
      "high": 31.084999084472656,
      "low": 30.65999984741211,
      "close": 30.760000228881836,
      "volume": 2875900
    },
    {
      "time": "2025-09-24",
      "open": 30.992000579833984,
      "high": 31.3799991607666,
      "low": 30.75,
      "close": 31.360000610351562,
      "volume": 2421300
    },
    {
      "time": "2025-09-25",
      "open": 31.309999465942383,
      "high": 31.329999923706055,
      "low": 30.809999465942383,
      "close": 31.239999771118164,
      "volume": 2103200
    },
    {
      "time": "2025-09-26",
      "open": 31.219999313354492,
      "high": 31.510000228881836,
      "low": 31.020000457763672,
      "close": 31.424999237060547,
      "volume": 2802500
    },
    {
      "time": "2025-09-29",
      "open": 31.5,
      "high": 31.65999984741211,
      "low": 30.635000228881836,
      "close": 30.649999618530273,
      "volume": 3696400
    },
    {
      "time": "2025-09-30",
      "open": 30.709999084472656,
      "high": 30.81999969482422,
      "low": 30.155000686645508,
      "close": 30.209999084472656,
      "volume": 2920200
    },
    {
      "time": "2025-10-01",
      "open": 30.049999237060547,
      "high": 30.34000015258789,
      "low": 29.125,
      "close": 29.520000457763672,
      "volume": 4495900
    },
    {
      "time": "2025-10-02",
      "open": 29.5,
      "high": 29.889999389648438,
      "low": 29.209999084472656,
      "close": 29.850000381469727,
      "volume": 2554800
    },
    {
      "time": "2025-10-03",
      "open": 29.719999313354492,
      "high": 30.239999771118164,
      "low": 29.389999389648438,
      "close": 29.40999984741211,
      "volume": 2461200
    },
    {
      "time": "2025-10-06",
      "open": 29.420000076293945,
      "high": 29.600000381469727,
      "low": 28.899999618530273,
      "close": 29.34000015258789,
      "volume": 3355700
    },
    {
      "time": "2025-10-07",
      "open": 29.479999542236328,
      "high": 29.6299991607666,
      "low": 28.8700008392334,
      "close": 29.110000610351562,
      "volume": 2361000
    },
    {
      "time": "2025-10-08",
      "open": 29.219999313354492,
      "high": 29.6299991607666,
      "low": 29.030000686645508,
      "close": 29.559999465942383,
      "volume": 2065100
    },
    {
      "time": "2025-10-09",
      "open": 29.549999237060547,
      "high": 29.56999969482422,
      "low": 29.155000686645508,
      "close": 29.170000076293945,
      "volume": 1736100
    },
    {
      "time": "2025-10-10",
      "open": 29.09000015258789,
      "high": 29.155000686645508,
      "low": 28.05500030517578,
      "close": 28.139999389648438,
      "volume": 3280900
    },
    {
      "time": "2025-10-13",
      "open": 28.299999237060547,
      "high": 28.709999084472656,
      "low": 27.739999771118164,
      "close": 28.65999984741211,
      "volume": 2735200
    },
    {
      "time": "2025-10-14",
      "open": 28.350000381469727,
      "high": 28.719999313354492,
      "low": 28.280000686645508,
      "close": 28.399999618530273,
      "volume": 2362200
    },
    {
      "time": "2025-10-15",
      "open": 28.6200008392334,
      "high": 29,
      "low": 28.530000686645508,
      "close": 28.950000762939453,
      "volume": 2749400
    },
    {
      "time": "2025-10-16",
      "open": 29,
      "high": 29.25,
      "low": 28.239999771118164,
      "close": 28.3799991607666,
      "volume": 3110000
    },
    {
      "time": "2025-10-17",
      "open": 28.350000381469727,
      "high": 29.174999237060547,
      "low": 28.260000228881836,
      "close": 29.104999542236328,
      "volume": 2591700
    },
    {
      "time": "2025-10-20",
      "open": 29.09000015258789,
      "high": 29.389999389648438,
      "low": 28.729999542236328,
      "close": 29.290000915527344,
      "volume": 2390000
    },
    {
      "time": "2025-10-21",
      "open": 29.280000686645508,
      "high": 29.899999618530273,
      "low": 29.040000915527344,
      "close": 29.81999969482422,
      "volume": 2268000
    },
    {
      "time": "2025-10-22",
      "open": 29.790000915527344,
      "high": 29.885000228881836,
      "low": 29.200000762939453,
      "close": 29.270000457763672,
      "volume": 3015200
    },
    {
      "time": "2025-10-23",
      "open": 29.360000610351562,
      "high": 29.520000457763672,
      "low": 29.170000076293945,
      "close": 29.350000381469727,
      "volume": 2921100
    },
    {
      "time": "2025-10-24",
      "open": 29.549999237060547,
      "high": 29.718000411987305,
      "low": 29.200000762939453,
      "close": 29.360000610351562,
      "volume": 2480400
    },
    {
      "time": "2025-10-27",
      "open": 29.510000228881836,
      "high": 29.68000030517578,
      "low": 29.094999313354492,
      "close": 29.110000610351562,
      "volume": 2388900
    },
    {
      "time": "2025-10-28",
      "open": 29.229999542236328,
      "high": 29.309999465942383,
      "low": 28.979999542236328,
      "close": 29.290000915527344,
      "volume": 1886100
    },
    {
      "time": "2025-10-29",
      "open": 29.229999542236328,
      "high": 29.2549991607666,
      "low": 28.309999465942383,
      "close": 28.399999618530273,
      "volume": 3977700
    },
    {
      "time": "2025-10-30",
      "open": 28.399999618530273,
      "high": 28.96500015258789,
      "low": 28.139999389648438,
      "close": 28.760000228881836,
      "volume": 3399800
    },
    {
      "time": "2025-10-31",
      "open": 28.6299991607666,
      "high": 29.06999969482422,
      "low": 28.56999969482422,
      "close": 29,
      "volume": 3044600
    },
    {
      "time": "2025-11-03",
      "open": 29.030000686645508,
      "high": 29.790000915527344,
      "low": 28.96500015258789,
      "close": 29.700000762939453,
      "volume": 4445700
    },
    {
      "time": "2025-11-04",
      "open": 29.459999084472656,
      "high": 29.549999237060547,
      "low": 28.735000610351562,
      "close": 28.969999313354492,
      "volume": 4285000
    },
    {
      "time": "2025-11-05",
      "open": 29.170000076293945,
      "high": 29.34000015258789,
      "low": 28.93000030517578,
      "close": 29.1299991607666,
      "volume": 2421800
    },
    {
      "time": "2025-11-06",
      "open": 29.079999923706055,
      "high": 29.274999618530273,
      "low": 28.604999542236328,
      "close": 28.670000076293945,
      "volume": 4854200
    },
    {
      "time": "2025-11-07",
      "open": 30.950000762939453,
      "high": 32,
      "low": 29.15999984741211,
      "close": 30.8700008392334,
      "volume": 9067900
    },
    {
      "time": "2025-11-10",
      "open": 31.200000762939453,
      "high": 31.559999465942383,
      "low": 30.454999923706055,
      "close": 30.549999237060547,
      "volume": 5212000
    },
    {
      "time": "2025-11-11",
      "open": 30.579999923706055,
      "high": 31.360000610351562,
      "low": 30.469999313354492,
      "close": 31.104999542236328,
      "volume": 4107000
    },
    {
      "time": "2025-11-12",
      "open": 31.190000534057617,
      "high": 31.389999389648438,
      "low": 30.687000274658203,
      "close": 30.84000015258789,
      "volume": 2622500
    },
    {
      "time": "2025-11-13",
      "open": 30.75,
      "high": 30.989999771118164,
      "low": 30.34000015258789,
      "close": 30.399999618530273,
      "volume": 2437800
    },
    {
      "time": "2025-11-14",
      "open": 30.020000457763672,
      "high": 30.4950008392334,
      "low": 29.979999542236328,
      "close": 30.360000610351562,
      "volume": 3657800
    },
    {
      "time": "2025-11-17",
      "open": 30.510000228881836,
      "high": 30.59000015258789,
      "low": 29.489999771118164,
      "close": 29.700000762939453,
      "volume": 3524300
    },
    {
      "time": "2025-11-18",
      "open": 29.520000457763672,
      "high": 29.674999237060547,
      "low": 28.375,
      "close": 29.469999313354492,
      "volume": 5526700
    },
    {
      "time": "2025-11-19",
      "open": 29.489999771118164,
      "high": 29.690000534057617,
      "low": 29.125,
      "close": 29.190000534057617,
      "volume": 3447400
    },
    {
      "time": "2025-11-20",
      "open": 29.43000030517578,
      "high": 29.540000915527344,
      "low": 28.709999084472656,
      "close": 28.850000381469727,
      "volume": 3160300
    },
    {
      "time": "2025-11-21",
      "open": 28.8799991607666,
      "high": 29.860000610351562,
      "low": 28.739999771118164,
      "close": 29.65999984741211,
      "volume": 4252900
    },
    {
      "time": "2025-11-24",
      "open": 29.56999969482422,
      "high": 30.09000015258789,
      "low": 29.280000686645508,
      "close": 29.8799991607666,
      "volume": 4323500
    },
    {
      "time": "2025-11-25",
      "open": 29.729999542236328,
      "high": 30.264999389648438,
      "low": 29.709999084472656,
      "close": 29.84000015258789,
      "volume": 1952300
    },
    {
      "time": "2025-11-26",
      "open": 29.84000015258789,
      "high": 29.989999771118164,
      "low": 29.600000381469727,
      "close": 29.670000076293945,
      "volume": 2072800
    },
    {
      "time": "2025-11-28",
      "open": 29.639999389648438,
      "high": 29.915000915527344,
      "low": 29.625,
      "close": 29.8799991607666,
      "volume": 1388400
    },
    {
      "time": "2025-12-01",
      "open": 29.56999969482422,
      "high": 29.81999969482422,
      "low": 29.2549991607666,
      "close": 29.31999969482422,
      "volume": 3077100
    },
    {
      "time": "2025-12-02",
      "open": 29.520000457763672,
      "high": 29.950000762939453,
      "low": 29.40999984741211,
      "close": 29.709999084472656,
      "volume": 2921100
    },
    {
      "time": "2025-12-03",
      "open": 29.469999313354492,
      "high": 30.024999618530273,
      "low": 29.440000534057617,
      "close": 29.940000534057617,
      "volume": 2795500
    },
    {
      "time": "2025-12-04",
      "open": 30.030000686645508,
      "high": 30.139999389648438,
      "low": 29.604999542236328,
      "close": 29.780000686645508,
      "volume": 2261500
    },
    {
      "time": "2025-12-05",
      "open": 29.68000030517578,
      "high": 30.020000457763672,
      "low": 29.309999465942383,
      "close": 29.34000015258789,
      "volume": 2397500
    },
    {
      "time": "2025-12-08",
      "open": 29.389999389648438,
      "high": 29.420000076293945,
      "low": 28.735000610351562,
      "close": 28.940000534057617,
      "volume": 3594500
    },
    {
      "time": "2025-12-09",
      "open": 28.90999984741211,
      "high": 29.520000457763672,
      "low": 28.844999313354492,
      "close": 29.420000076293945,
      "volume": 2456400
    },
    {
      "time": "2025-12-10",
      "open": 29.139999389648438,
      "high": 29.399999618530273,
      "low": 26.829999923706055,
      "close": 27.200000762939453,
      "volume": 9048500
    },
    {
      "time": "2025-12-11",
      "open": 27.1200008392334,
      "high": 28.030000686645508,
      "low": 27.1200008392334,
      "close": 27.6200008392334,
      "volume": 4246500
    },
    {
      "time": "2025-12-12",
      "open": 27.6200008392334,
      "high": 28.5,
      "low": 27.523000717163086,
      "close": 28.31999969482422,
      "volume": 5268100
    },
    {
      "time": "2025-12-15",
      "open": 28.350000381469727,
      "high": 28.385000228881836,
      "low": 27.774999618530273,
      "close": 27.860000610351562,
      "volume": 3468900
    },
    {
      "time": "2025-12-16",
      "open": 27.65999984741211,
      "high": 28.764999389648438,
      "low": 27.56999969482422,
      "close": 28.59000015258789,
      "volume": 3132700
    },
    {
      "time": "2025-12-17",
      "open": 28.670000076293945,
      "high": 29.5,
      "low": 28.594999313354492,
      "close": 28.729999542236328,
      "volume": 4829300
    },
    {
      "time": "2025-12-18",
      "open": 28.729999542236328,
      "high": 29.030000686645508,
      "low": 28.360000610351562,
      "close": 28.43000030517578,
      "volume": 4487000
    },
    {
      "time": "2025-12-19",
      "open": 28.520000457763672,
      "high": 28.899999618530273,
      "low": 28.479999542236328,
      "close": 28.690000534057617,
      "volume": 7585800
    },
    {
      "time": "2025-12-22",
      "open": 28.850000381469727,
      "high": 29.030000686645508,
      "low": 28.459999084472656,
      "close": 28.489999771118164,
      "volume": 2947900
    },
    {
      "time": "2025-12-23",
      "open": 28.489999771118164,
      "high": 28.75,
      "low": 27.985000610351562,
      "close": 28.149999618530273,
      "volume": 3673800
    },
    {
      "time": "2025-12-24",
      "open": 28.049999237060547,
      "high": 28.200000762939453,
      "low": 27.93000030517578,
      "close": 28.100000381469727,
      "volume": 2564800
    },
    {
      "time": "2025-12-26",
      "open": 28.079999923706055,
      "high": 28.274999618530273,
      "low": 27.780000686645508,
      "close": 28,
      "volume": 3014500
    },
    {
      "time": "2025-12-29",
      "open": 27.8799991607666,
      "high": 28.05500030517578,
      "low": 27.80500030517578,
      "close": 27.959999084472656,
      "volume": 3439300
    },
    {
      "time": "2025-12-30",
      "open": 27.90999984741211,
      "high": 28.024999618530273,
      "low": 27.614999771118164,
      "close": 27.65999984741211,
      "volume": 3440400
    },
    {
      "time": "2025-12-31",
      "open": 27.600000381469727,
      "high": 27.924999237060547,
      "low": 27.549999237060547,
      "close": 27.799999237060547,
      "volume": 3224800
    },
    {
      "time": "2026-01-02",
      "open": 27.639999389648438,
      "high": 27.65999984741211,
      "low": 26.229999542236328,
      "close": 26.93000030517578,
      "volume": 5213300
    },
    {
      "time": "2026-01-05",
      "open": 26.8799991607666,
      "high": 27.190000534057617,
      "low": 26.865999221801758,
      "close": 26.959999084472656,
      "volume": 2839600
    },
    {
      "time": "2026-01-06",
      "open": 26.84000015258789,
      "high": 27.18000030517578,
      "low": 26.788999557495117,
      "close": 26.989999771118164,
      "volume": 2813000
    },
    {
      "time": "2026-01-07",
      "open": 27.059999465942383,
      "high": 27.40999984741211,
      "low": 26.940000534057617,
      "close": 27.299999237060547,
      "volume": 4164300
    },
    {
      "time": "2026-01-08",
      "open": 27.290000915527344,
      "high": 27.479999542236328,
      "low": 27.010000228881836,
      "close": 27.459999084472656,
      "volume": 2870300
    },
    {
      "time": "2026-01-09",
      "open": 27.5,
      "high": 27.639999389648438,
      "low": 26.9950008392334,
      "close": 27.280000686645508,
      "volume": 2783500
    },
    {
      "time": "2026-01-12",
      "open": 27.329999923706055,
      "high": 27.56999969482422,
      "low": 27.1299991607666,
      "close": 27.329999923706055,
      "volume": 2083400
    },
    {
      "time": "2026-01-13",
      "open": 27.329999923706055,
      "high": 27.329999923706055,
      "low": 26.209999084472656,
      "close": 26.75,
      "volume": 4421100
    },
    {
      "time": "2026-01-14",
      "open": 26.729999542236328,
      "high": 26.9950008392334,
      "low": 26.649999618530273,
      "close": 26.84000015258789,
      "volume": 3066100
    },
    {
      "time": "2026-01-15",
      "open": 26.84000015258789,
      "high": 26.954999923706055,
      "low": 26.479999542236328,
      "close": 26.510000228881836,
      "volume": 3226200
    },
    {
      "time": "2026-01-16",
      "open": 26.5,
      "high": 26.59000015258789,
      "low": 26.1200008392334,
      "close": 26.1299991607666,
      "volume": 3262400
    },
    {
      "time": "2026-01-20",
      "open": 25.711999893188477,
      "high": 26.184999465942383,
      "low": 25.420000076293945,
      "close": 25.489999771118164,
      "volume": 3676600
    },
    {
      "time": "2026-01-21",
      "open": 25.549999237060547,
      "high": 26.149999618530273,
      "low": 25.469999313354492,
      "close": 26.049999237060547,
      "volume": 3546600
    },
    {
      "time": "2026-01-22",
      "open": 26.190000534057617,
      "high": 26.354999542236328,
      "low": 25.9950008392334,
      "close": 26.239999771118164,
      "volume": 3559300
    },
    {
      "time": "2026-01-23",
      "open": 26.260000228881836,
      "high": 26.610000610351562,
      "low": 26.204999923706055,
      "close": 26.299999237060547,
      "volume": 2298400
    },
    {
      "time": "2026-01-26",
      "open": 26.450000762939453,
      "high": 26.809999465942383,
      "low": 26.420000076293945,
      "close": 26.579999923706055,
      "volume": 3015600
    },
    {
      "time": "2026-01-27",
      "open": 26.65999984741211,
      "high": 26.739999771118164,
      "low": 26.200000762939453,
      "close": 26.530000686645508,
      "volume": 3056600
    },
    {
      "time": "2026-01-28",
      "open": 26.56999969482422,
      "high": 26.665000915527344,
      "low": 26.174999237060547,
      "close": 26.229999542236328,
      "volume": 3402900
    },
    {
      "time": "2026-01-29",
      "open": 26,
      "high": 26.246000289916992,
      "low": 25.594999313354492,
      "close": 25.829999923706055,
      "volume": 6451400
    },
    {
      "time": "2026-01-30",
      "open": 25.790000915527344,
      "high": 25.84000015258789,
      "low": 25.46500015258789,
      "close": 25.479999542236328,
      "volume": 3808100
    },
    {
      "time": "2026-02-02",
      "open": 25.450000762939453,
      "high": 25.90999984741211,
      "low": 25.309999465942383,
      "close": 25.65999984741211,
      "volume": 4202900
    },
    {
      "time": "2026-02-03",
      "open": 25.200000762939453,
      "high": 25.270000457763672,
      "low": 24.405000686645508,
      "close": 25.110000610351562,
      "volume": 7815900
    },
    {
      "time": "2026-02-04",
      "open": 24.93000030517578,
      "high": 25.354999542236328,
      "low": 24.799999237060547,
      "close": 25.110000610351562,
      "volume": 6728500
    },
    {
      "time": "2026-02-05",
      "open": 25.1299991607666,
      "high": 25.510000228881836,
      "low": 24.420000076293945,
      "close": 24.440000534057617,
      "volume": 6027500
    },
    {
      "time": "2026-02-06",
      "open": 24.690000534057617,
      "high": 25.229999542236328,
      "low": 24.520000457763672,
      "close": 25,
      "volume": 4739600
    },
    {
      "time": "2026-02-09",
      "open": 24.93000030517578,
      "high": 25.094999313354492,
      "low": 24.600000381469727,
      "close": 24.8799991607666,
      "volume": 4029600
    },
    {
      "time": "2026-02-10",
      "open": 24.860000610351562,
      "high": 25.28499984741211,
      "low": 24.825000762939453,
      "close": 24.979999542236328,
      "volume": 2951300
    },
    {
      "time": "2026-02-11",
      "open": 25.020000457763672,
      "high": 25.200000762939453,
      "low": 24.165000915527344,
      "close": 24.40999984741211,
      "volume": 4386100
    },
    {
      "time": "2026-02-12",
      "open": 24.43000030517578,
      "high": 24.709999084472656,
      "low": 23.625,
      "close": 24.299999237060547,
      "volume": 4677500
    },
    {
      "time": "2026-02-13",
      "open": 24.329999923706055,
      "high": 24.770000457763672,
      "low": 24.299999237060547,
      "close": 24.530000686645508,
      "volume": 3545500
    },
    {
      "time": "2026-02-17",
      "open": 24.559999465942383,
      "high": 24.700000762939453,
      "low": 24.149999618530273,
      "close": 24.479999542236328,
      "volume": 5128900
    },
    {
      "time": "2026-02-18",
      "open": 24.489999771118164,
      "high": 24.84000015258789,
      "low": 24.270000457763672,
      "close": 24.68000030517578,
      "volume": 3585100
    },
    {
      "time": "2026-02-19",
      "open": 24.639999389648438,
      "high": 24.93000030517578,
      "low": 24.375,
      "close": 24.729999542236328,
      "volume": 6557700
    },
    {
      "time": "2026-02-20",
      "open": 24.079999923706055,
      "high": 25.545000076293945,
      "low": 23.68000030517578,
      "close": 25.479999542236328,
      "volume": 7343700
    },
    {
      "time": "2026-02-23",
      "open": 24.989999771118164,
      "high": 25.239999771118164,
      "low": 23.989999771118164,
      "close": 24.5,
      "volume": 7967400
    },
    {
      "time": "2026-02-24",
      "open": 24.5,
      "high": 25.469999313354492,
      "low": 24.0049991607666,
      "close": 24.280000686645508,
      "volume": 6319500
    },
    {
      "time": "2026-02-25",
      "open": 24.149999618530273,
      "high": 24.540000915527344,
      "low": 23.899999618530273,
      "close": 24.43000030517578,
      "volume": 3481500
    },
    {
      "time": "2026-02-26",
      "open": 24.579999923706055,
      "high": 25.299999237060547,
      "low": 24.329999923706055,
      "close": 24.84000015258789,
      "volume": 5750700
    },
    {
      "time": "2026-02-27",
      "open": 24.510000228881836,
      "high": 25.030000686645508,
      "low": 24.3700008392334,
      "close": 24.989999771118164,
      "volume": 6007700
    },
    {
      "time": "2026-03-02",
      "open": 24.584999084472656,
      "high": 25.15999984741211,
      "low": 24.549999237060547,
      "close": 24.959999084472656,
      "volume": 4154200
    },
    {
      "time": "2026-03-03",
      "open": 24.8700008392334,
      "high": 26.229999542236328,
      "low": 24.770000457763672,
      "close": 26.170000076293945,
      "volume": 5998300
    },
    {
      "time": "2026-03-04",
      "open": 25.850000381469727,
      "high": 26.280000686645508,
      "low": 25.81999969482422,
      "close": 26.170000076293945,
      "volume": 2905600
    },
    {
      "time": "2026-03-05",
      "open": 25.770000457763672,
      "high": 26.7450008392334,
      "low": 25.770000457763672,
      "close": 26.3799991607666,
      "volume": 5859200
    },
    {
      "time": "2026-03-06",
      "open": 26.34000015258789,
      "high": 26.80500030517578,
      "low": 25.989999771118164,
      "close": 26.790000915527344,
      "volume": 3483000
    },
    {
      "time": "2026-03-09",
      "open": 26.719999313354492,
      "high": 26.940000534057617,
      "low": 26.299999237060547,
      "close": 26.739999771118164,
      "volume": 3138100
    },
    {
      "time": "2026-03-10",
      "open": 26.739999771118164,
      "high": 26.860000610351562,
      "low": 25.985000610351562,
      "close": 26.399999618530273,
      "volume": 3192200
    },
    {
      "time": "2026-03-11",
      "open": 26.479999542236328,
      "high": 26.65999984741211,
      "low": 25.489999771118164,
      "close": 25.8700008392334,
      "volume": 3055200
    },
    {
      "time": "2026-03-12",
      "open": 25.850000381469727,
      "high": 26.190000534057617,
      "low": 25.709999084472656,
      "close": 25.90999984741211,
      "volume": 2051500
    },
    {
      "time": "2026-03-13",
      "open": 25.950000762939453,
      "high": 26.149999618530273,
      "low": 25.520000457763672,
      "close": 25.75,
      "volume": 2538700
    },
    {
      "time": "2026-03-16",
      "open": 25.760000228881836,
      "high": 26.010000228881836,
      "low": 25.290000915527344,
      "close": 25.540000915527344,
      "volume": 3301100
    },
    {
      "time": "2026-03-17",
      "open": 25.459999084472656,
      "high": 25.94499969482422,
      "low": 25.459999084472656,
      "close": 25.540000915527344,
      "volume": 3949200
    },
    {
      "time": "2026-03-18",
      "open": 25.31999969482422,
      "high": 25.5,
      "low": 25,
      "close": 25.059999465942383,
      "volume": 3132800
    },
    {
      "time": "2026-03-19",
      "open": 24.562000274658203,
      "high": 25.774999618530273,
      "low": 24.562000274658203,
      "close": 25.170000076293945,
      "volume": 2663500
    },
    {
      "time": "2026-03-20",
      "open": 25.040000915527344,
      "high": 25.239999771118164,
      "low": 24.690000534057617,
      "close": 25.020000457763672,
      "volume": 5050100
    },
    {
      "time": "2026-03-23",
      "open": 24.959999084472656,
      "high": 25.170000076293945,
      "low": 24.290000915527344,
      "close": 24.420000076293945,
      "volume": 3816200
    },
    {
      "time": "2026-03-24",
      "open": 24.329999923706055,
      "high": 24.329999923706055,
      "low": 22.9950008392334,
      "close": 23.1200008392334,
      "volume": 3943600
    },
    {
      "time": "2026-03-25",
      "open": 23.309999465942383,
      "high": 23.674999237060547,
      "low": 22.510000228881836,
      "close": 22.700000762939453,
      "volume": 3724700
    },
    {
      "time": "2026-03-26",
      "open": 22.43000030517578,
      "high": 23.06999969482422,
      "low": 22.43000030517578,
      "close": 22.770000457763672,
      "volume": 3101200
    },
    {
      "time": "2026-03-27",
      "open": 22.43000030517578,
      "high": 22.684999465942383,
      "low": 22,
      "close": 22.149999618530273,
      "volume": 2999200
    },
    {
      "time": "2026-03-30",
      "open": 22.149999618530273,
      "high": 22.850000381469727,
      "low": 22.149999618530273,
      "close": 22.559999465942383,
      "volume": 2919700
    },
    {
      "time": "2026-03-31",
      "open": 22.52199935913086,
      "high": 23,
      "low": 22.31999969482422,
      "close": 22.719999313354492,
      "volume": 2393800
    },
    {
      "time": "2026-04-01",
      "open": 22.579999923706055,
      "high": 23.079999923706055,
      "low": 22.389999389648438,
      "close": 23.06999969482422,
      "volume": 3758600
    },
    {
      "time": "2026-04-02",
      "open": 23.229999542236328,
      "high": 23.559999465942383,
      "low": 22.829999923706055,
      "close": 23.399999618530273,
      "volume": 2843600
    },
    {
      "time": "2026-04-06",
      "open": 23.299999237060547,
      "high": 23.780000686645508,
      "low": 23.299999237060547,
      "close": 23.75,
      "volume": 2801900
    },
    {
      "time": "2026-04-07",
      "open": 23.760000228881836,
      "high": 24.03499984741211,
      "low": 23.584999084472656,
      "close": 23.600000381469727,
      "volume": 2343600
    },
    {
      "time": "2026-04-08",
      "open": 23.84000015258789,
      "high": 24.079999923706055,
      "low": 22.68000030517578,
      "close": 22.700000762939453,
      "volume": 3887100
    },
    {
      "time": "2026-04-09",
      "open": 22.6200008392334,
      "high": 22.639999389648438,
      "low": 21.790000915527344,
      "close": 22.229999542236328,
      "volume": 4840900
    },
    {
      "time": "2026-04-10",
      "open": 22.139999389648438,
      "high": 22.31999969482422,
      "low": 21.69499969482422,
      "close": 22.059999465942383,
      "volume": 4715900
    },
    {
      "time": "2026-04-13",
      "open": 22.190000534057617,
      "high": 22.729999542236328,
      "low": 22.0049991607666,
      "close": 22.709999084472656,
      "volume": 3909400
    },
    {
      "time": "2026-04-14",
      "open": 22.739999771118164,
      "high": 23.139999389648438,
      "low": 22.530000686645508,
      "close": 22.700000762939453,
      "volume": 3095200
    },
    {
      "time": "2026-04-15",
      "open": 23.045000076293945,
      "high": 23.959999084472656,
      "low": 22.72100067138672,
      "close": 23.690000534057617,
      "volume": 3289000
    },
    {
      "time": "2026-04-16",
      "open": 23.940000534057617,
      "high": 24.34000015258789,
      "low": 23.81999969482422,
      "close": 24.100000381469727,
      "volume": 3510300
    },
    {
      "time": "2026-04-17",
      "open": 24.459999084472656,
      "high": 24.594999313354492,
      "low": 24.059999465942383,
      "close": 24.270000457763672,
      "volume": 3243500
    },
    {
      "time": "2026-04-20",
      "open": 24.25,
      "high": 24.6200008392334,
      "low": 24.114999771118164,
      "close": 24.360000610351562,
      "volume": 2894100
    },
    {
      "time": "2026-04-21",
      "open": 24.469999313354492,
      "high": 24.920000076293945,
      "low": 24.299999237060547,
      "close": 24.59000015258789,
      "volume": 3162700
    },
    {
      "time": "2026-04-22",
      "open": 24.475000381469727,
      "high": 24.93000030517578,
      "low": 24.43000030517578,
      "close": 24.690000534057617,
      "volume": 2393500
    },
    {
      "time": "2026-04-23",
      "open": 24.200000762939453,
      "high": 24.40999984741211,
      "low": 23.489999771118164,
      "close": 23.899999618530273,
      "volume": 3649000
    },
    {
      "time": "2026-04-24",
      "open": 23.829999923706055,
      "high": 24.104999542236328,
      "low": 23.604999542236328,
      "close": 24.020000457763672,
      "volume": 2341500
    },
    {
      "time": "2026-04-27",
      "open": 23.84000015258789,
      "high": 24.415000915527344,
      "low": 23.729999542236328,
      "close": 23.90999984741211,
      "volume": 2848300
    },
    {
      "time": "2026-04-28",
      "open": 24.3799991607666,
      "high": 24.6200008392334,
      "low": 23.844999313354492,
      "close": 23.989999771118164,
      "volume": 3166800
    },
    {
      "time": "2026-04-29",
      "open": 23.979999542236328,
      "high": 24.540000915527344,
      "low": 23.729999542236328,
      "close": 24.309999465942383,
      "volume": 3499800
    },
    {
      "time": "2026-04-30",
      "open": 23.950000762939453,
      "high": 24.389999389648438,
      "low": 23.670000076293945,
      "close": 24.290000915527344,
      "volume": 3026200
    },
    {
      "time": "2026-05-01",
      "open": 24.739999771118164,
      "high": 25.040000915527344,
      "low": 24.170000076293945,
      "close": 24.93000030517578,
      "volume": 3173200
    },
    {
      "time": "2026-05-04",
      "open": 24.920000076293945,
      "high": 25.635000228881836,
      "low": 24.834999084472656,
      "close": 25.079999923706055,
      "volume": 3548800
    },
    {
      "time": "2026-05-05",
      "open": 25.06999969482422,
      "high": 25.5049991607666,
      "low": 24.850000381469727,
      "close": 25.40999984741211,
      "volume": 3313700
    },
    {
      "time": "2026-05-06",
      "open": 25.030000686645508,
      "high": 25.200000762939453,
      "low": 24.56999969482422,
      "close": 24.690000534057617,
      "volume": 4133100
    },
    {
      "time": "2026-05-07",
      "open": 25.219999313354492,
      "high": 25.479999542236328,
      "low": 25.059999465942383,
      "close": 25.1299991607666,
      "volume": 4404300
    },
    {
      "time": "2026-05-08",
      "open": 27.424999237060547,
      "high": 29.100000381469727,
      "low": 26.709999084472656,
      "close": 28.899999618530273,
      "volume": 10098400
    },
    {
      "time": "2026-05-11",
      "open": 28.19499969482422,
      "high": 28.610000610351562,
      "low": 25.774999618530273,
      "close": 26.489999771118164,
      "volume": 8629400
    },
    {
      "time": "2026-05-12",
      "open": 26.65999984741211,
      "high": 26.735000610351562,
      "low": 25.739999771118164,
      "close": 25.809999465942383,
      "volume": 3814500
    },
    {
      "time": "2026-05-13",
      "open": 25.600000381469727,
      "high": 26.290000915527344,
      "low": 25.485000610351562,
      "close": 26.200000762939453,
      "volume": 4148000
    },
    {
      "time": "2026-05-14",
      "open": 26.299999237060547,
      "high": 26.5,
      "low": 25.719999313354492,
      "close": 26.200000762939453,
      "volume": 3518000
    },
    {
      "time": "2026-05-15",
      "open": 26.5,
      "high": 26.864999771118164,
      "low": 26.06999969482422,
      "close": 26.81999969482422,
      "volume": 3146700
    },
    {
      "time": "2026-05-18",
      "open": 26.420000076293945,
      "high": 28.049999237060547,
      "low": 26.32900047302246,
      "close": 27.979999542236328,
      "volume": 6110200
    },
    {
      "time": "2026-05-19",
      "open": 27.8799991607666,
      "high": 28.325000762939453,
      "low": 27.440000534057617,
      "close": 27.530000686645508,
      "volume": 4028500
    },
    {
      "time": "2026-05-20",
      "open": 26.989999771118164,
      "high": 27.610000610351562,
      "low": 26.59000015258789,
      "close": 27.559999465942383,
      "volume": 2816200
    },
    {
      "time": "2026-05-21",
      "open": 27.260000228881836,
      "high": 27.46500015258789,
      "low": 26.8700008392334,
      "close": 27.25,
      "volume": 2636200
    },
    {
      "time": "2026-05-22",
      "open": 27.270000457763672,
      "high": 28.020000457763672,
      "low": 27.260000228881836,
      "close": 27.43000030517578,
      "volume": 2273900
    },
    {
      "time": "2026-05-26",
      "open": 26.700000762939453,
      "high": 27.43000030517578,
      "low": 26.43000030517578,
      "close": 26.489999771118164,
      "volume": 4479800
    },
    {
      "time": "2026-05-27",
      "open": 26.25,
      "high": 26.757999420166016,
      "low": 25.850000381469727,
      "close": 25.969999313354492,
      "volume": 4607600
    },
    {
      "time": "2026-05-28",
      "open": 26.09000015258789,
      "high": 26.440000534057617,
      "low": 25.899999618530273,
      "close": 26.190000534057617,
      "volume": 3262800
    },
    {
      "time": "2026-05-29",
      "open": 26.43000030517578,
      "high": 27.170000076293945,
      "low": 26,
      "close": 26.8799991607666,
      "volume": 6040000
    },
    {
      "time": "2026-06-01",
      "open": 27.520000457763672,
      "high": 28.940000534057617,
      "low": 27.18000030517578,
      "close": 28.90999984741211,
      "volume": 5645400
    },
    {
      "time": "2026-06-02",
      "open": 28.104999542236328,
      "high": 28.540000915527344,
      "low": 27.770000457763672,
      "close": 28.15999984741211,
      "volume": 4232700
    },
    {
      "time": "2026-06-03",
      "open": 27.850000381469727,
      "high": 28.09000015258789,
      "low": 27.540000915527344,
      "close": 27.59000015258789,
      "volume": 3534200
    },
    {
      "time": "2026-06-04",
      "open": 27.770000457763672,
      "high": 28.010000228881836,
      "low": 27.139999389648438,
      "close": 27.200000762939453,
      "volume": 2257800
    },
    {
      "time": "2026-06-05",
      "open": 27.270000457763672,
      "high": 27.739999771118164,
      "low": 26.93000030517578,
      "close": 27.520000457763672,
      "volume": 2901000
    },
    {
      "time": "2026-06-08",
      "open": 27.389999389648438,
      "high": 27.469999313354492,
      "low": 27,
      "close": 27.299999237060547,
      "volume": 3417300
    },
    {
      "time": "2026-06-09",
      "open": 27.170000076293945,
      "high": 27.549999237060547,
      "low": 26.850000381469727,
      "close": 27.43000030517578,
      "volume": 4673700
    },
    {
      "time": "2026-06-10",
      "open": 27.100000381469727,
      "high": 28.06999969482422,
      "low": 26.739999771118164,
      "close": 27.649999618530273,
      "volume": 3971000
    },
    {
      "time": "2026-06-11",
      "open": 27.142000198364258,
      "high": 27.709999084472656,
      "low": 26.90999984741211,
      "close": 26.979999542236328,
      "volume": 3994400
    },
    {
      "time": "2026-06-12",
      "open": 26.940000534057617,
      "high": 27.200000762939453,
      "low": 26.44499969482422,
      "close": 27.09000015258789,
      "volume": 2893600
    },
    {
      "time": "2026-06-15",
      "open": 26.899999618530273,
      "high": 27.34000015258789,
      "low": 26.799999237060547,
      "close": 27.229999542236328,
      "volume": 3720600
    },
    {
      "time": "2026-06-16",
      "open": 27.270000457763672,
      "high": 27.649999618530273,
      "low": 26.979999542236328,
      "close": 27.299999237060547,
      "volume": 2759400
    },
    {
      "time": "2026-06-17",
      "open": 26.950000762939453,
      "high": 27.28499984741211,
      "low": 26.34000015258789,
      "close": 26.40999984741211,
      "volume": 5028200
    },
    {
      "time": "2026-06-18",
      "open": 26.07200050354004,
      "high": 26.329999923706055,
      "low": 25.815000534057617,
      "close": 25.969999313354492,
      "volume": 10621100
    },
    {
      "time": "2026-06-22",
      "open": 25.969999313354492,
      "high": 26.309999465942383,
      "low": 25.469999313354492,
      "close": 25.799999237060547,
      "volume": 4928800
    },
    {
      "time": "2026-06-23",
      "open": 26.145000457763672,
      "high": 26.829999923706055,
      "low": 25.940000534057617,
      "close": 26.559999465942383,
      "volume": 3278400
    },
    {
      "time": "2026-06-24",
      "open": 26.469999313354492,
      "high": 26.8700008392334,
      "low": 26.299999237060547,
      "close": 26.329999923706055,
      "volume": 3110900
    },
    {
      "time": "2026-06-25",
      "open": 25.989999771118164,
      "high": 26.110000610351562,
      "low": 25.05500030517578,
      "close": 25.079999923706055,
      "volume": 3428600
    },
    {
      "time": "2026-06-26",
      "open": 25.139999389648438,
      "high": 26.684999465942383,
      "low": 25.139999389648438,
      "close": 26.639999389648438,
      "volume": 5701200
    },
    {
      "time": "2026-06-29",
      "open": 26.959999084472656,
      "high": 27.709999084472656,
      "low": 26.750999450683594,
      "close": 27.399999618530273,
      "volume": 3236600
    },
    {
      "time": "2026-06-30",
      "open": 27.110000610351562,
      "high": 27.639999389648438,
      "low": 27.084999084472656,
      "close": 27.469999313354492,
      "volume": 2597400
    },
    {
      "time": "2026-07-01",
      "open": 27.65999984741211,
      "high": 28.729999542236328,
      "low": 27.645000457763672,
      "close": 28.40999984741211,
      "volume": 3810000
    },
    {
      "time": "2026-07-02",
      "open": 28.31999969482422,
      "high": 28.905000686645508,
      "low": 28.190000534057617,
      "close": 28.559999465942383,
      "volume": 3609400
    },
    {
      "time": "2026-07-06",
      "open": 28.360000610351562,
      "high": 28.549999237060547,
      "low": 27.780000686645508,
      "close": 28.510000228881836,
      "volume": 2701400
    },
    {
      "time": "2026-07-07",
      "open": 29,
      "high": 29.6299991607666,
      "low": 28.799999237060547,
      "close": 28.850000381469727,
      "volume": 3898700
    },
    {
      "time": "2026-07-08",
      "open": 28.770000457763672,
      "high": 29.1200008392334,
      "low": 28.610000610351562,
      "close": 28.829999923706055,
      "volume": 3547500
    },
    {
      "time": "2026-07-09",
      "open": 28.280000686645508,
      "high": 29.424999237060547,
      "low": 27.899999618530273,
      "close": 29.40999984741211,
      "volume": 2227700
    },
    {
      "time": "2026-07-10",
      "open": 29.790000915527344,
      "high": 29.889999389648438,
      "low": 28.989999771118164,
      "close": 29.190000534057617,
      "volume": 2743100
    },
    {
      "time": "2026-07-13",
      "open": 29.549999237060547,
      "high": 29.84000015258789,
      "low": 29.34000015258789,
      "close": 29.579999923706055,
      "volume": 4279300
    },
    {
      "time": "2026-07-14",
      "open": 28.600000381469727,
      "high": 30.110000610351562,
      "low": 28.559999465942383,
      "close": 29.969999313354492,
      "volume": 4079500
    },
    {
      "time": "2026-07-15",
      "open": 30.1299991607666,
      "high": 31.09000015258789,
      "low": 30.049999237060547,
      "close": 30.350000381469727,
      "volume": 3167900
    },
    {
      "time": "2026-07-16",
      "open": 30.700000762939453,
      "high": 30.899999618530273,
      "low": 30.28499984741211,
      "close": 30.450000762939453,
      "volume": 3503600
    },
    {
      "time": "2026-07-17",
      "open": 30.5,
      "high": 30.940000534057617,
      "low": 30.360000610351562,
      "close": 30.6200008392334,
      "volume": 3405500
    },
    {
      "time": "2026-07-20",
      "open": 30.459999084472656,
      "high": 30.639999389648438,
      "low": 29.979999542236328,
      "close": 30.530000686645508,
      "volume": 2553200
    },
    {
      "time": "2026-07-21",
      "open": 30.100000381469727,
      "high": 30.6299991607666,
      "low": 29.3799991607666,
      "close": 29.420000076293945,
      "volume": 3535400
    },
    {
      "time": "2026-07-22",
      "open": 29.40999984741211,
      "high": 29.420000076293945,
      "low": 28.385000228881836,
      "close": 28.690000534057617,
      "volume": 3528300
    },
    {
      "time": "2026-07-23",
      "open": 28.739999771118164,
      "high": 28.829999923706055,
      "low": 27.885000228881836,
      "close": 28.43000030517578,
      "volume": 3252300
    },
    {
      "time": "2026-07-24",
      "open": 28.75,
      "high": 29.440000534057617,
      "low": 28.59000015258789,
      "close": 29.190000534057617,
      "volume": 3015800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 29.077099952697754
    },
    {
      "time": "2025-10-06",
      "value": 29.10849994659424
    },
    {
      "time": "2025-10-07",
      "value": 29.128699951171875
    },
    {
      "time": "2025-10-08",
      "value": 29.16109992980957
    },
    {
      "time": "2025-10-09",
      "value": 29.193499946594237
    },
    {
      "time": "2025-10-10",
      "value": 29.21289993286133
    },
    {
      "time": "2025-10-13",
      "value": 29.256899948120118
    },
    {
      "time": "2025-10-14",
      "value": 29.291299934387208
    },
    {
      "time": "2025-10-15",
      "value": 29.347699966430664
    },
    {
      "time": "2025-10-16",
      "value": 29.385099945068358
    },
    {
      "time": "2025-10-17",
      "value": 29.443199920654298
    },
    {
      "time": "2025-10-20",
      "value": 29.4907999420166
    },
    {
      "time": "2025-10-21",
      "value": 29.549799919128418
    },
    {
      "time": "2025-10-22",
      "value": 29.588599929809572
    },
    {
      "time": "2025-10-23",
      "value": 29.612999954223632
    },
    {
      "time": "2025-10-24",
      "value": 29.645599975585938
    },
    {
      "time": "2025-10-27",
      "value": 29.671399993896486
    },
    {
      "time": "2025-10-28",
      "value": 29.699200019836425
    },
    {
      "time": "2025-10-29",
      "value": 29.701399993896484
    },
    {
      "time": "2025-10-30",
      "value": 29.70819999694824
    },
    {
      "time": "2025-10-31",
      "value": 29.721800003051758
    },
    {
      "time": "2025-11-03",
      "value": 29.739400024414063
    },
    {
      "time": "2025-11-04",
      "value": 29.749099998474122
    },
    {
      "time": "2025-11-05",
      "value": 29.76689998626709
    },
    {
      "time": "2025-11-06",
      "value": 29.763899993896484
    },
    {
      "time": "2025-11-07",
      "value": 29.80280002593994
    },
    {
      "time": "2025-11-10",
      "value": 29.832600021362303
    },
    {
      "time": "2025-11-11",
      "value": 29.885100021362305
    },
    {
      "time": "2025-11-12",
      "value": 29.92250003814697
    },
    {
      "time": "2025-11-13",
      "value": 29.941900024414064
    },
    {
      "time": "2025-11-14",
      "value": 29.951700019836426
    },
    {
      "time": "2025-11-17",
      "value": 29.938900032043456
    },
    {
      "time": "2025-11-18",
      "value": 29.90430000305176
    },
    {
      "time": "2025-11-19",
      "value": 29.87390003204346
    },
    {
      "time": "2025-11-20",
      "value": 29.83270004272461
    },
    {
      "time": "2025-11-21",
      "value": 29.80770004272461
    },
    {
      "time": "2025-11-24",
      "value": 29.767900009155273
    },
    {
      "time": "2025-11-25",
      "value": 29.721300048828127
    },
    {
      "time": "2025-11-26",
      "value": 29.68110004425049
    },
    {
      "time": "2025-11-28",
      "value": 29.662900009155273
    },
    {
      "time": "2025-12-01",
      "value": 29.637099990844728
    },
    {
      "time": "2025-12-02",
      "value": 29.61309997558594
    },
    {
      "time": "2025-12-03",
      "value": 29.596699981689454
    },
    {
      "time": "2025-12-04",
      "value": 29.565099983215333
    },
    {
      "time": "2025-12-05",
      "value": 29.527099990844725
    },
    {
      "time": "2025-12-08",
      "value": 29.477400016784667
    },
    {
      "time": "2025-12-09",
      "value": 29.45280002593994
    },
    {
      "time": "2025-12-10",
      "value": 29.392600059509277
    },
    {
      "time": "2025-12-11",
      "value": 29.354600067138673
    },
    {
      "time": "2025-12-12",
      "value": 29.32400005340576
    },
    {
      "time": "2025-12-15",
      "value": 29.29300006866455
    },
    {
      "time": "2025-12-16",
      "value": 29.27800006866455
    },
    {
      "time": "2025-12-17",
      "value": 29.270400047302246
    },
    {
      "time": "2025-12-18",
      "value": 29.247800064086913
    },
    {
      "time": "2025-12-19",
      "value": 29.238200073242187
    },
    {
      "time": "2025-12-22",
      "value": 29.245200080871584
    },
    {
      "time": "2025-12-23",
      "value": 29.235000076293947
    },
    {
      "time": "2025-12-24",
      "value": 29.229000091552734
    },
    {
      "time": "2025-12-26",
      "value": 29.210000076293944
    },
    {
      "time": "2025-12-29",
      "value": 29.201600074768066
    },
    {
      "time": "2025-12-30",
      "value": 29.172700080871582
    },
    {
      "time": "2025-12-31",
      "value": 29.142900047302245
    },
    {
      "time": "2026-01-02",
      "value": 29.085100059509276
    },
    {
      "time": "2026-01-05",
      "value": 29.038900032043458
    },
    {
      "time": "2026-01-06",
      "value": 28.991700019836426
    },
    {
      "time": "2026-01-07",
      "value": 28.950499992370606
    },
    {
      "time": "2026-01-08",
      "value": 28.91749996185303
    },
    {
      "time": "2026-01-09",
      "value": 28.87729995727539
    },
    {
      "time": "2026-01-12",
      "value": 28.855899963378906
    },
    {
      "time": "2026-01-13",
      "value": 28.815699958801268
    },
    {
      "time": "2026-01-14",
      "value": 28.77249996185303
    },
    {
      "time": "2026-01-15",
      "value": 28.708699951171877
    },
    {
      "time": "2026-01-16",
      "value": 28.651899948120118
    },
    {
      "time": "2026-01-20",
      "value": 28.57909996032715
    },
    {
      "time": "2026-01-21",
      "value": 28.526699943542482
    },
    {
      "time": "2026-01-22",
      "value": 28.434099922180177
    },
    {
      "time": "2026-01-23",
      "value": 28.349099922180176
    },
    {
      "time": "2026-01-26",
      "value": 28.25859992980957
    },
    {
      "time": "2026-01-27",
      "value": 28.172399940490724
    },
    {
      "time": "2026-01-28",
      "value": 28.088999938964843
    },
    {
      "time": "2026-01-29",
      "value": 27.998399925231933
    },
    {
      "time": "2026-01-30",
      "value": 27.91399990081787
    },
    {
      "time": "2026-02-02",
      "value": 27.837799911499022
    },
    {
      "time": "2026-02-03",
      "value": 27.7561999130249
    },
    {
      "time": "2026-02-04",
      "value": 27.68139991760254
    },
    {
      "time": "2026-02-05",
      "value": 27.57699993133545
    },
    {
      "time": "2026-02-06",
      "value": 27.47939994812012
    },
    {
      "time": "2026-02-09",
      "value": 27.38019992828369
    },
    {
      "time": "2026-02-10",
      "value": 27.286399917602537
    },
    {
      "time": "2026-02-11",
      "value": 27.17699993133545
    },
    {
      "time": "2026-02-12",
      "value": 27.076599922180176
    },
    {
      "time": "2026-02-13",
      "value": 26.97299995422363
    },
    {
      "time": "2026-02-17",
      "value": 26.863799934387206
    },
    {
      "time": "2026-02-18",
      "value": 26.761799926757813
    },
    {
      "time": "2026-02-19",
      "value": 26.66959991455078
    },
    {
      "time": "2026-02-20",
      "value": 26.600399894714357
    },
    {
      "time": "2026-02-23",
      "value": 26.501999893188476
    },
    {
      "time": "2026-02-24",
      "value": 26.443599891662597
    },
    {
      "time": "2026-02-25",
      "value": 26.379799880981444
    },
    {
      "time": "2026-02-26",
      "value": 26.31019989013672
    },
    {
      "time": "2026-02-27",
      "value": 26.25279987335205
    },
    {
      "time": "2026-03-02",
      "value": 26.180199851989745
    },
    {
      "time": "2026-03-03",
      "value": 26.1289998626709
    },
    {
      "time": "2026-03-04",
      "value": 26.08379985809326
    },
    {
      "time": "2026-03-05",
      "value": 26.037599830627443
    },
    {
      "time": "2026-03-06",
      "value": 26.003599853515624
    },
    {
      "time": "2026-03-09",
      "value": 25.975399856567382
    },
    {
      "time": "2026-03-10",
      "value": 25.941399841308595
    },
    {
      "time": "2026-03-11",
      "value": 25.898799858093263
    },
    {
      "time": "2026-03-12",
      "value": 25.85779987335205
    },
    {
      "time": "2026-03-13",
      "value": 25.81959987640381
    },
    {
      "time": "2026-03-16",
      "value": 25.774399909973145
    },
    {
      "time": "2026-03-17",
      "value": 25.746599922180177
    },
    {
      "time": "2026-03-18",
      "value": 25.70859992980957
    },
    {
      "time": "2026-03-19",
      "value": 25.672199935913085
    },
    {
      "time": "2026-03-20",
      "value": 25.626599960327148
    },
    {
      "time": "2026-03-23",
      "value": 25.565799980163575
    },
    {
      "time": "2026-03-24",
      "value": 25.482599983215334
    },
    {
      "time": "2026-03-25",
      "value": 25.39
    },
    {
      "time": "2026-03-26",
      "value": 25.310400009155273
    },
    {
      "time": "2026-03-27",
      "value": 25.21659999847412
    },
    {
      "time": "2026-03-30",
      "value": 25.13759998321533
    },
    {
      "time": "2026-03-31",
      "value": 25.06939998626709
    },
    {
      "time": "2026-04-01",
      "value": 25.02099998474121
    },
    {
      "time": "2026-04-02",
      "value": 24.967999992370604
    },
    {
      "time": "2026-04-06",
      "value": 24.918199996948243
    },
    {
      "time": "2026-04-07",
      "value": 24.864200019836424
    },
    {
      "time": "2026-04-08",
      "value": 24.786600036621095
    },
    {
      "time": "2026-04-09",
      "value": 24.70060001373291
    },
    {
      "time": "2026-04-10",
      "value": 24.617200012207032
    },
    {
      "time": "2026-04-13",
      "value": 24.554799995422364
    },
    {
      "time": "2026-04-14",
      "value": 24.499200019836426
    },
    {
      "time": "2026-04-15",
      "value": 24.459800033569337
    },
    {
      "time": "2026-04-16",
      "value": 24.4396000289917
    },
    {
      "time": "2026-04-17",
      "value": 24.422800025939942
    },
    {
      "time": "2026-04-20",
      "value": 24.42120002746582
    },
    {
      "time": "2026-04-21",
      "value": 24.41300003051758
    },
    {
      "time": "2026-04-22",
      "value": 24.409200057983398
    },
    {
      "time": "2026-04-23",
      "value": 24.38760005950928
    },
    {
      "time": "2026-04-24",
      "value": 24.379800071716307
    },
    {
      "time": "2026-04-27",
      "value": 24.37200008392334
    },
    {
      "time": "2026-04-28",
      "value": 24.361200065612792
    },
    {
      "time": "2026-04-29",
      "value": 24.357800064086913
    },
    {
      "time": "2026-04-30",
      "value": 24.350000076293945
    },
    {
      "time": "2026-05-01",
      "value": 24.354000091552734
    },
    {
      "time": "2026-05-04",
      "value": 24.346000099182127
    },
    {
      "time": "2026-05-05",
      "value": 24.36420009613037
    },
    {
      "time": "2026-05-06",
      "value": 24.372400093078614
    },
    {
      "time": "2026-05-07",
      "value": 24.38640007019043
    },
    {
      "time": "2026-05-08",
      "value": 24.467600059509277
    },
    {
      "time": "2026-05-11",
      "value": 24.497600059509278
    },
    {
      "time": "2026-05-12",
      "value": 24.514600067138673
    },
    {
      "time": "2026-05-13",
      "value": 24.515200080871583
    },
    {
      "time": "2026-05-14",
      "value": 24.515800094604494
    },
    {
      "time": "2026-05-15",
      "value": 24.524600105285643
    },
    {
      "time": "2026-05-18",
      "value": 24.548400077819824
    },
    {
      "time": "2026-05-19",
      "value": 24.56420009613037
    },
    {
      "time": "2026-05-20",
      "value": 24.587400093078614
    },
    {
      "time": "2026-05-21",
      "value": 24.615000076293946
    },
    {
      "time": "2026-05-22",
      "value": 24.645400085449218
    },
    {
      "time": "2026-05-26",
      "value": 24.660200080871583
    },
    {
      "time": "2026-05-27",
      "value": 24.668800048828125
    },
    {
      "time": "2026-05-28",
      "value": 24.68180004119873
    },
    {
      "time": "2026-05-29",
      "value": 24.718200035095215
    },
    {
      "time": "2026-06-01",
      "value": 24.79300003051758
    },
    {
      "time": "2026-06-02",
      "value": 24.855800018310546
    },
    {
      "time": "2026-06-03",
      "value": 24.919200019836424
    },
    {
      "time": "2026-06-04",
      "value": 25.000800018310546
    },
    {
      "time": "2026-06-05",
      "value": 25.097200012207033
    },
    {
      "time": "2026-06-08",
      "value": 25.187799987792967
    },
    {
      "time": "2026-06-09",
      "value": 25.293400001525878
    },
    {
      "time": "2026-06-10",
      "value": 25.395200004577635
    },
    {
      "time": "2026-06-11",
      "value": 25.480400009155275
    },
    {
      "time": "2026-06-12",
      "value": 25.560800018310548
    },
    {
      "time": "2026-06-15",
      "value": 25.637400016784667
    },
    {
      "time": "2026-06-16",
      "value": 25.708400001525877
    },
    {
      "time": "2026-06-17",
      "value": 25.764599990844726
    },
    {
      "time": "2026-06-18",
      "value": 25.829999961853026
    },
    {
      "time": "2026-06-22",
      "value": 25.90139995574951
    },
    {
      "time": "2026-06-23",
      "value": 25.99139995574951
    },
    {
      "time": "2026-06-24",
      "value": 26.06379997253418
    },
    {
      "time": "2026-06-25",
      "value": 26.111399955749512
    },
    {
      "time": "2026-06-26",
      "value": 26.17039993286133
    },
    {
      "time": "2026-06-29",
      "value": 26.23639991760254
    },
    {
      "time": "2026-06-30",
      "value": 26.300399894714356
    },
    {
      "time": "2026-07-01",
      "value": 26.381399879455568
    },
    {
      "time": "2026-07-02",
      "value": 26.460799865722656
    },
    {
      "time": "2026-07-06",
      "value": 26.53719985961914
    },
    {
      "time": "2026-07-07",
      "value": 26.63619987487793
    },
    {
      "time": "2026-07-08",
      "value": 26.73239986419678
    },
    {
      "time": "2026-07-09",
      "value": 26.84239986419678
    },
    {
      "time": "2026-07-10",
      "value": 26.946399879455566
    },
    {
      "time": "2026-07-13",
      "value": 27.05179988861084
    },
    {
      "time": "2026-07-14",
      "value": 27.165399856567383
    },
    {
      "time": "2026-07-15",
      "value": 27.273799858093263
    },
    {
      "time": "2026-07-16",
      "value": 27.38119987487793
    },
    {
      "time": "2026-07-17",
      "value": 27.485399894714355
    },
    {
      "time": "2026-07-20",
      "value": 27.602199897766113
    },
    {
      "time": "2026-07-21",
      "value": 27.68799991607666
    },
    {
      "time": "2026-07-22",
      "value": 27.683799934387206
    },
    {
      "time": "2026-07-23",
      "value": 27.72259994506836
    },
    {
      "time": "2026-07-24",
      "value": 27.790199966430663
    }
  ],
  "analysis": null
}