{
  "ok": true,
  "cached": false,
  "ticker": "DEW",
  "price": 71.785,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 58.560001373291016,
      "high": 58.70000076293945,
      "low": 58.45000076293945,
      "close": 58.70000076293945,
      "volume": 1500
    },
    {
      "time": "2025-07-28",
      "open": 58.56999969482422,
      "high": 58.56999969482422,
      "low": 58.060001373291016,
      "close": 58.08000183105469,
      "volume": 1600
    },
    {
      "time": "2025-07-29",
      "open": 58.290000915527344,
      "high": 58.380001068115234,
      "low": 58.22999954223633,
      "close": 58.380001068115234,
      "volume": 4500
    },
    {
      "time": "2025-07-30",
      "open": 58.25,
      "high": 58.31999969482422,
      "low": 57.84000015258789,
      "close": 57.91999816894531,
      "volume": 3600
    },
    {
      "time": "2025-07-31",
      "open": 57.7400016784668,
      "high": 57.88999938964844,
      "low": 57.439998626708984,
      "close": 57.47999954223633,
      "volume": 1700
    },
    {
      "time": "2025-08-01",
      "open": 57.25,
      "high": 57.310001373291016,
      "low": 57.18000030517578,
      "close": 57.310001373291016,
      "volume": 1200
    },
    {
      "time": "2025-08-04",
      "open": 57.81999969482422,
      "high": 57.83000183105469,
      "low": 57.72999954223633,
      "close": 57.83000183105469,
      "volume": 7400
    },
    {
      "time": "2025-08-05",
      "open": 57.939998626708984,
      "high": 57.959999084472656,
      "low": 57.75,
      "close": 57.939998626708984,
      "volume": 1800
    },
    {
      "time": "2025-08-06",
      "open": 58.209999084472656,
      "high": 58.209999084472656,
      "low": 58.06999969482422,
      "close": 58.06999969482422,
      "volume": 2000
    },
    {
      "time": "2025-08-07",
      "open": 58.08000183105469,
      "high": 58.25,
      "low": 58.08000183105469,
      "close": 58.22999954223633,
      "volume": 3300
    },
    {
      "time": "2025-08-08",
      "open": 58.619998931884766,
      "high": 58.619998931884766,
      "low": 58.529998779296875,
      "close": 58.529998779296875,
      "volume": 900
    },
    {
      "time": "2025-08-11",
      "open": 58.52000045776367,
      "high": 58.52000045776367,
      "low": 58.36000061035156,
      "close": 58.43000030517578,
      "volume": 1500
    },
    {
      "time": "2025-08-12",
      "open": 58.59000015258789,
      "high": 58.95000076293945,
      "low": 58.59000015258789,
      "close": 58.95000076293945,
      "volume": 1500
    },
    {
      "time": "2025-08-13",
      "open": 59.29999923706055,
      "high": 59.5099983215332,
      "low": 59.25,
      "close": 59.5099983215332,
      "volume": 6200
    },
    {
      "time": "2025-08-14",
      "open": 59.099998474121094,
      "high": 59.34000015258789,
      "low": 59.09000015258789,
      "close": 59.34000015258789,
      "volume": 800
    },
    {
      "time": "2025-08-15",
      "open": 59.34000015258789,
      "high": 59.34000015258789,
      "low": 59.29999923706055,
      "close": 59.29999923706055,
      "volume": 700
    },
    {
      "time": "2025-08-18",
      "open": 59.209999084472656,
      "high": 59.209999084472656,
      "low": 59.09000015258789,
      "close": 59.09000015258789,
      "volume": 500
    },
    {
      "time": "2025-08-19",
      "open": 59.220001220703125,
      "high": 59.459999084472656,
      "low": 59.220001220703125,
      "close": 59.34000015258789,
      "volume": 5100
    },
    {
      "time": "2025-08-20",
      "open": 59.41999816894531,
      "high": 59.81999969482422,
      "low": 59.41999816894531,
      "close": 59.720001220703125,
      "volume": 10400
    },
    {
      "time": "2025-08-21",
      "open": 59.689998626708984,
      "high": 59.689998626708984,
      "low": 59.540000915527344,
      "close": 59.58000183105469,
      "volume": 4500
    },
    {
      "time": "2025-08-22",
      "open": 59.7599983215332,
      "high": 60.45000076293945,
      "low": 59.7599983215332,
      "close": 60.400001525878906,
      "volume": 3800
    },
    {
      "time": "2025-08-25",
      "open": 60.189998626708984,
      "high": 60.189998626708984,
      "low": 59.7599983215332,
      "close": 59.7599983215332,
      "volume": 1300
    },
    {
      "time": "2025-08-26",
      "open": 59.599998474121094,
      "high": 59.599998474121094,
      "low": 59.52000045776367,
      "close": 59.56999969482422,
      "volume": 2100
    },
    {
      "time": "2025-08-27",
      "open": 59.40999984741211,
      "high": 59.779998779296875,
      "low": 59.40999984741211,
      "close": 59.779998779296875,
      "volume": 4100
    },
    {
      "time": "2025-08-28",
      "open": 59.599998474121094,
      "high": 59.689998626708984,
      "low": 59.599998474121094,
      "close": 59.689998626708984,
      "volume": 1200
    },
    {
      "time": "2025-08-29",
      "open": 59.689998626708984,
      "high": 59.790000915527344,
      "low": 59.65999984741211,
      "close": 59.790000915527344,
      "volume": 5600
    },
    {
      "time": "2025-09-02",
      "open": 59.15999984741211,
      "high": 59.34000015258789,
      "low": 59.15999984741211,
      "close": 59.34000015258789,
      "volume": 2300
    },
    {
      "time": "2025-09-03",
      "open": 59.189998626708984,
      "high": 59.2599983215332,
      "low": 59.060001373291016,
      "close": 59.2599983215332,
      "volume": 6900
    },
    {
      "time": "2025-09-04",
      "open": 59.41999816894531,
      "high": 59.560001373291016,
      "low": 59.33000183105469,
      "close": 59.560001373291016,
      "volume": 1700
    },
    {
      "time": "2025-09-05",
      "open": 59.7400016784668,
      "high": 59.900001525878906,
      "low": 59.560001373291016,
      "close": 59.650001525878906,
      "volume": 3900
    },
    {
      "time": "2025-09-08",
      "open": 59.650001525878906,
      "high": 59.68000030517578,
      "low": 59.349998474121094,
      "close": 59.68000030517578,
      "volume": 4000
    },
    {
      "time": "2025-09-09",
      "open": 59.65999984741211,
      "high": 59.86000061035156,
      "low": 59.65999984741211,
      "close": 59.84000015258789,
      "volume": 3100
    },
    {
      "time": "2025-09-10",
      "open": 59.88999938964844,
      "high": 60.060001373291016,
      "low": 59.81999969482422,
      "close": 60.029998779296875,
      "volume": 4000
    },
    {
      "time": "2025-09-11",
      "open": 60.31999969482422,
      "high": 60.63999938964844,
      "low": 60.31999969482422,
      "close": 60.63999938964844,
      "volume": 2400
    },
    {
      "time": "2025-09-12",
      "open": 60.400001525878906,
      "high": 60.439998626708984,
      "low": 60.400001525878906,
      "close": 60.400001525878906,
      "volume": 600
    },
    {
      "time": "2025-09-15",
      "open": 60.470001220703125,
      "high": 60.47999954223633,
      "low": 60.349998474121094,
      "close": 60.38999938964844,
      "volume": 1900
    },
    {
      "time": "2025-09-16",
      "open": 60.349998474121094,
      "high": 60.349998474121094,
      "low": 60.220001220703125,
      "close": 60.2400016784668,
      "volume": 1000
    },
    {
      "time": "2025-09-17",
      "open": 60.459999084472656,
      "high": 60.470001220703125,
      "low": 60.2599983215332,
      "close": 60.310001373291016,
      "volume": 1200
    },
    {
      "time": "2025-09-18",
      "open": 60.119998931884766,
      "high": 60.290000915527344,
      "low": 60.119998931884766,
      "close": 60.22999954223633,
      "volume": 2900
    },
    {
      "time": "2025-09-19",
      "open": 60.33000183105469,
      "high": 60.33000183105469,
      "low": 60.060001373291016,
      "close": 60.099998474121094,
      "volume": 1100
    },
    {
      "time": "2025-09-22",
      "open": 60.04999923706055,
      "high": 60.09000015258789,
      "low": 59.84000015258789,
      "close": 60.04999923706055,
      "volume": 1300
    },
    {
      "time": "2025-09-23",
      "open": 60.349998474121094,
      "high": 60.349998474121094,
      "low": 60.25,
      "close": 60.290000915527344,
      "volume": 1200
    },
    {
      "time": "2025-09-24",
      "open": 60.25,
      "high": 60.25,
      "low": 60.06999969482422,
      "close": 60.08000183105469,
      "volume": 1600
    },
    {
      "time": "2025-09-25",
      "open": 59.43000030517578,
      "high": 59.439998626708984,
      "low": 59.220001220703125,
      "close": 59.310001373291016,
      "volume": 16200
    },
    {
      "time": "2025-09-26",
      "open": 59.599998474121094,
      "high": 59.959999084472656,
      "low": 59.599998474121094,
      "close": 59.959999084472656,
      "volume": 22300
    },
    {
      "time": "2025-09-29",
      "open": 60.060001373291016,
      "high": 60.060001373291016,
      "low": 59.810001373291016,
      "close": 59.88999938964844,
      "volume": 3800
    },
    {
      "time": "2025-09-30",
      "open": 59.88999938964844,
      "high": 60.13999938964844,
      "low": 59.79999923706055,
      "close": 60.13999938964844,
      "volume": 2400
    },
    {
      "time": "2025-10-01",
      "open": 60.2599983215332,
      "high": 60.27000045776367,
      "low": 60.189998626708984,
      "close": 60.27000045776367,
      "volume": 2500
    },
    {
      "time": "2025-10-02",
      "open": 60.09000015258789,
      "high": 60.15999984741211,
      "low": 59.86000061035156,
      "close": 59.939998626708984,
      "volume": 3300
    },
    {
      "time": "2025-10-03",
      "open": 60.18000030517578,
      "high": 60.400001525878906,
      "low": 60.15999984741211,
      "close": 60.290000915527344,
      "volume": 6100
    },
    {
      "time": "2025-10-06",
      "open": 60.209999084472656,
      "high": 60.209999084472656,
      "low": 60.02000045776367,
      "close": 60.099998474121094,
      "volume": 3300
    },
    {
      "time": "2025-10-07",
      "open": 59.93000030517578,
      "high": 59.9900016784668,
      "low": 59.75,
      "close": 59.869998931884766,
      "volume": 3700
    },
    {
      "time": "2025-10-08",
      "open": 59.880001068115234,
      "high": 59.90999984741211,
      "low": 59.77000045776367,
      "close": 59.88999938964844,
      "volume": 3000
    },
    {
      "time": "2025-10-09",
      "open": 59.84000015258789,
      "high": 59.90999984741211,
      "low": 59.400001525878906,
      "close": 59.41999816894531,
      "volume": 5000
    },
    {
      "time": "2025-10-10",
      "open": 59.58000183105469,
      "high": 59.58000183105469,
      "low": 58.65999984741211,
      "close": 58.65999984741211,
      "volume": 2400
    },
    {
      "time": "2025-10-13",
      "open": 59.099998474121094,
      "high": 59.189998626708984,
      "low": 59.099998474121094,
      "close": 59.130001068115234,
      "volume": 1600
    },
    {
      "time": "2025-10-14",
      "open": 59.130001068115234,
      "high": 59.619998931884766,
      "low": 59.130001068115234,
      "close": 59.560001373291016,
      "volume": 4300
    },
    {
      "time": "2025-10-15",
      "open": 59.84000015258789,
      "high": 59.84000015258789,
      "low": 59.34000015258789,
      "close": 59.70000076293945,
      "volume": 4000
    },
    {
      "time": "2025-10-16",
      "open": 59.81999969482422,
      "high": 59.849998474121094,
      "low": 59.47999954223633,
      "close": 59.47999954223633,
      "volume": 2800
    },
    {
      "time": "2025-10-17",
      "open": 59.45000076293945,
      "high": 59.790000915527344,
      "low": 59.45000076293945,
      "close": 59.790000915527344,
      "volume": 2700
    },
    {
      "time": "2025-10-20",
      "open": 59.88999938964844,
      "high": 60.130001068115234,
      "low": 59.88999938964844,
      "close": 60.099998474121094,
      "volume": 1600
    },
    {
      "time": "2025-10-21",
      "open": 60.099998474121094,
      "high": 60.099998474121094,
      "low": 59.880001068115234,
      "close": 60.0099983215332,
      "volume": 1600
    },
    {
      "time": "2025-10-22",
      "open": 59.97999954223633,
      "high": 60.189998626708984,
      "low": 59.93000030517578,
      "close": 60.11000061035156,
      "volume": 4200
    },
    {
      "time": "2025-10-23",
      "open": 60.310001373291016,
      "high": 60.45000076293945,
      "low": 60.209999084472656,
      "close": 60.290000915527344,
      "volume": 23600
    },
    {
      "time": "2025-10-24",
      "open": 60.470001220703125,
      "high": 60.5099983215332,
      "low": 60.400001525878906,
      "close": 60.400001525878906,
      "volume": 2100
    },
    {
      "time": "2025-10-27",
      "open": 60.61000061035156,
      "high": 60.61000061035156,
      "low": 60.5099983215332,
      "close": 60.58000183105469,
      "volume": 1100
    },
    {
      "time": "2025-10-28",
      "open": 60.380001068115234,
      "high": 60.380001068115234,
      "low": 60.2400016784668,
      "close": 60.27000045776367,
      "volume": 1300
    },
    {
      "time": "2025-10-29",
      "open": 60.22999954223633,
      "high": 60.290000915527344,
      "low": 59.56999969482422,
      "close": 59.709999084472656,
      "volume": 7100
    },
    {
      "time": "2025-10-30",
      "open": 59.38999938964844,
      "high": 59.83000183105469,
      "low": 59.38999938964844,
      "close": 59.54999923706055,
      "volume": 2100
    },
    {
      "time": "2025-10-31",
      "open": 59.400001525878906,
      "high": 59.4900016784668,
      "low": 59.31999969482422,
      "close": 59.43000030517578,
      "volume": 1900
    },
    {
      "time": "2025-11-03",
      "open": 59.4900016784668,
      "high": 59.4900016784668,
      "low": 58.959999084472656,
      "close": 59.2599983215332,
      "volume": 2000
    },
    {
      "time": "2025-11-04",
      "open": 58.88999938964844,
      "high": 59.189998626708984,
      "low": 58.849998474121094,
      "close": 59.0099983215332,
      "volume": 9400
    },
    {
      "time": "2025-11-05",
      "open": 59.209999084472656,
      "high": 59.470001220703125,
      "low": 59.209999084472656,
      "close": 59.40999984741211,
      "volume": 2400
    },
    {
      "time": "2025-11-06",
      "open": 59.52000045776367,
      "high": 59.52000045776367,
      "low": 59.40999984741211,
      "close": 59.40999984741211,
      "volume": 2700
    },
    {
      "time": "2025-11-07",
      "open": 59.400001525878906,
      "high": 59.959999084472656,
      "low": 59.400001525878906,
      "close": 59.95000076293945,
      "volume": 12100
    },
    {
      "time": "2025-11-10",
      "open": 60.13999938964844,
      "high": 60.439998626708984,
      "low": 59.95000076293945,
      "close": 60.439998626708984,
      "volume": 9800
    },
    {
      "time": "2025-11-11",
      "open": 60.5,
      "high": 60.90999984741211,
      "low": 60.5,
      "close": 60.869998931884766,
      "volume": 4500
    },
    {
      "time": "2025-11-12",
      "open": 61.029998779296875,
      "high": 61.029998779296875,
      "low": 61.0099983215332,
      "close": 61.0099983215332,
      "volume": 600
    },
    {
      "time": "2025-11-13",
      "open": 61.060001373291016,
      "high": 61.25,
      "low": 60.72999954223633,
      "close": 60.72999954223633,
      "volume": 3500
    },
    {
      "time": "2025-11-14",
      "open": 60.599998474121094,
      "high": 60.689998626708984,
      "low": 60.56999969482422,
      "close": 60.689998626708984,
      "volume": 1500
    },
    {
      "time": "2025-11-17",
      "open": 60.5,
      "high": 60.650001525878906,
      "low": 60.0099983215332,
      "close": 60.09000015258789,
      "volume": 1900
    },
    {
      "time": "2025-11-18",
      "open": 60.16999816894531,
      "high": 60.16999816894531,
      "low": 60.16999816894531,
      "close": 60.16999816894531,
      "volume": 600
    },
    {
      "time": "2025-11-19",
      "open": 60.0099983215332,
      "high": 60.0099983215332,
      "low": 59.630001068115234,
      "close": 59.720001220703125,
      "volume": 1800
    },
    {
      "time": "2025-11-20",
      "open": 60.029998779296875,
      "high": 60.18000030517578,
      "low": 59.2400016784668,
      "close": 59.2400016784668,
      "volume": 9000
    },
    {
      "time": "2025-11-21",
      "open": 59.65999984741211,
      "high": 60.34000015258789,
      "low": 59.65999984741211,
      "close": 60.119998931884766,
      "volume": 4400
    },
    {
      "time": "2025-11-24",
      "open": 60.18000030517578,
      "high": 60.27000045776367,
      "low": 59.939998626708984,
      "close": 60.15999984741211,
      "volume": 4200
    },
    {
      "time": "2025-11-25",
      "open": 60.369998931884766,
      "high": 60.869998931884766,
      "low": 60.369998931884766,
      "close": 60.779998779296875,
      "volume": 4000
    },
    {
      "time": "2025-11-26",
      "open": 61.279998779296875,
      "high": 61.279998779296875,
      "low": 61.189998626708984,
      "close": 61.189998626708984,
      "volume": 1000
    },
    {
      "time": "2025-11-28",
      "open": 61.08000183105469,
      "high": 61.45000076293945,
      "low": 61.08000183105469,
      "close": 61.43000030517578,
      "volume": 1500
    },
    {
      "time": "2025-12-01",
      "open": 61.22999954223633,
      "high": 61.22999954223633,
      "low": 61.06999969482422,
      "close": 61.06999969482422,
      "volume": 1300
    },
    {
      "time": "2025-12-02",
      "open": 61.40999984741211,
      "high": 61.40999984741211,
      "low": 61.0099983215332,
      "close": 61.15999984741211,
      "volume": 2900
    },
    {
      "time": "2025-12-03",
      "open": 61.279998779296875,
      "high": 61.540000915527344,
      "low": 61.279998779296875,
      "close": 61.5,
      "volume": 1500
    },
    {
      "time": "2025-12-04",
      "open": 61.41999816894531,
      "high": 61.5099983215332,
      "low": 61.290000915527344,
      "close": 61.34000015258789,
      "volume": 1400
    },
    {
      "time": "2025-12-05",
      "open": 61.43000030517578,
      "high": 61.540000915527344,
      "low": 61.220001220703125,
      "close": 61.290000915527344,
      "volume": 2300
    },
    {
      "time": "2025-12-08",
      "open": 60.97999954223633,
      "high": 61.16999816894531,
      "low": 60.959999084472656,
      "close": 60.970001220703125,
      "volume": 3900
    },
    {
      "time": "2025-12-09",
      "open": 61.25,
      "high": 61.25,
      "low": 61.0099983215332,
      "close": 61.0099983215332,
      "volume": 1500
    },
    {
      "time": "2025-12-10",
      "open": 61.34000015258789,
      "high": 61.720001220703125,
      "low": 61.34000015258789,
      "close": 61.689998626708984,
      "volume": 1300
    },
    {
      "time": "2025-12-11",
      "open": 61.90999984741211,
      "high": 62.189998626708984,
      "low": 61.90999984741211,
      "close": 62.09000015258789,
      "volume": 1300
    },
    {
      "time": "2025-12-12",
      "open": 61.95000076293945,
      "high": 61.9900016784668,
      "low": 61.869998931884766,
      "close": 61.88999938964844,
      "volume": 1900
    },
    {
      "time": "2025-12-15",
      "open": 62.22999954223633,
      "high": 62.22999954223633,
      "low": 61.97999954223633,
      "close": 62.20000076293945,
      "volume": 1200
    },
    {
      "time": "2025-12-16",
      "open": 62.15999984741211,
      "high": 62.15999984741211,
      "low": 61.56999969482422,
      "close": 61.709999084472656,
      "volume": 3600
    },
    {
      "time": "2025-12-17",
      "open": 61.849998474121094,
      "high": 62.029998779296875,
      "low": 61.849998474121094,
      "close": 61.95000076293945,
      "volume": 4200
    },
    {
      "time": "2025-12-18",
      "open": 62.11000061035156,
      "high": 62.18000030517578,
      "low": 61.83000183105469,
      "close": 61.88999938964844,
      "volume": 3300
    },
    {
      "time": "2025-12-19",
      "open": 62.029998779296875,
      "high": 62.119998931884766,
      "low": 61.86000061035156,
      "close": 61.86000061035156,
      "volume": 4100
    },
    {
      "time": "2025-12-22",
      "open": 62.11000061035156,
      "high": 62.119998931884766,
      "low": 62.099998474121094,
      "close": 62.099998474121094,
      "volume": 700
    },
    {
      "time": "2025-12-23",
      "open": 62.150001525878906,
      "high": 62.349998474121094,
      "low": 62.150001525878906,
      "close": 62.25,
      "volume": 4100
    },
    {
      "time": "2025-12-24",
      "open": 62.34000015258789,
      "high": 62.47999954223633,
      "low": 62.33000183105469,
      "close": 62.47999954223633,
      "volume": 2600
    },
    {
      "time": "2025-12-26",
      "open": 62.029998779296875,
      "high": 62.20000076293945,
      "low": 61.790000915527344,
      "close": 61.880001068115234,
      "volume": 11200
    },
    {
      "time": "2025-12-29",
      "open": 61.90999984741211,
      "high": 61.95000076293945,
      "low": 61.630001068115234,
      "close": 61.650001525878906,
      "volume": 39700
    },
    {
      "time": "2025-12-30",
      "open": 61.93000030517578,
      "high": 62.06999969482422,
      "low": 61.849998474121094,
      "close": 61.970001220703125,
      "volume": 6100
    },
    {
      "time": "2025-12-31",
      "open": 61.849998474121094,
      "high": 61.849998474121094,
      "low": 61.59000015258789,
      "close": 61.59000015258789,
      "volume": 1900
    },
    {
      "time": "2026-01-02",
      "open": 61.93000030517578,
      "high": 62.290000915527344,
      "low": 61.93000030517578,
      "close": 62,
      "volume": 32200
    },
    {
      "time": "2026-01-05",
      "open": 61.939998626708984,
      "high": 62.349998474121094,
      "low": 61.79999923706055,
      "close": 62.29999923706055,
      "volume": 10400
    },
    {
      "time": "2026-01-06",
      "open": 62.20000076293945,
      "high": 62.43000030517578,
      "low": 62.20000076293945,
      "close": 62.2400016784668,
      "volume": 8800
    },
    {
      "time": "2026-01-07",
      "open": 62.31999969482422,
      "high": 62.31999969482422,
      "low": 61.810001373291016,
      "close": 61.95000076293945,
      "volume": 3300
    },
    {
      "time": "2026-01-08",
      "open": 61.84000015258789,
      "high": 62.529998779296875,
      "low": 61.84000015258789,
      "close": 62.5099983215332,
      "volume": 5900
    },
    {
      "time": "2026-01-09",
      "open": 62.58000183105469,
      "high": 62.58000183105469,
      "low": 62.38999938964844,
      "close": 62.4900016784668,
      "volume": 2500
    },
    {
      "time": "2026-01-12",
      "open": 62.540000915527344,
      "high": 62.650001525878906,
      "low": 62.31999969482422,
      "close": 62.650001525878906,
      "volume": 6900
    },
    {
      "time": "2026-01-13",
      "open": 62.630001068115234,
      "high": 62.709999084472656,
      "low": 62.4900016784668,
      "close": 62.66999816894531,
      "volume": 1900
    },
    {
      "time": "2026-01-14",
      "open": 62.95000076293945,
      "high": 63.349998474121094,
      "low": 62.95000076293945,
      "close": 63.33000183105469,
      "volume": 3400
    },
    {
      "time": "2026-01-15",
      "open": 63.369998931884766,
      "high": 63.72999954223633,
      "low": 63.209999084472656,
      "close": 63.529998779296875,
      "volume": 47100
    },
    {
      "time": "2026-01-16",
      "open": 63.45000076293945,
      "high": 63.66999816894531,
      "low": 63.45000076293945,
      "close": 63.61000061035156,
      "volume": 4200
    },
    {
      "time": "2026-01-20",
      "open": 63.25,
      "high": 63.33000183105469,
      "low": 62.939998626708984,
      "close": 62.97999954223633,
      "volume": 9300
    },
    {
      "time": "2026-01-21",
      "open": 63.310001373291016,
      "high": 63.83000183105469,
      "low": 63.310001373291016,
      "close": 63.72999954223633,
      "volume": 3500
    },
    {
      "time": "2026-01-22",
      "open": 63.9900016784668,
      "high": 64.08000183105469,
      "low": 63.72999954223633,
      "close": 63.84000015258789,
      "volume": 7900
    },
    {
      "time": "2026-01-23",
      "open": 63.790000915527344,
      "high": 63.939998626708984,
      "low": 63.709999084472656,
      "close": 63.90999984741211,
      "volume": 2600
    },
    {
      "time": "2026-01-26",
      "open": 64.25,
      "high": 64.30000305175781,
      "low": 64.06999969482422,
      "close": 64.16999816894531,
      "volume": 3700
    },
    {
      "time": "2026-01-27",
      "open": 64.44999694824219,
      "high": 64.9800033569336,
      "low": 64.43000030517578,
      "close": 64.91000366210938,
      "volume": 12800
    },
    {
      "time": "2026-01-28",
      "open": 64.66000366210938,
      "high": 64.77999877929688,
      "low": 64.45999908447266,
      "close": 64.58999633789062,
      "volume": 5600
    },
    {
      "time": "2026-01-29",
      "open": 65.12999725341797,
      "high": 65.4000015258789,
      "low": 64.98999786376953,
      "close": 65.08000183105469,
      "volume": 3600
    },
    {
      "time": "2026-01-30",
      "open": 64.97000122070312,
      "high": 65.1500015258789,
      "low": 64.80000305175781,
      "close": 65.1500015258789,
      "volume": 2600
    },
    {
      "time": "2026-02-02",
      "open": 65.16999816894531,
      "high": 65.43000030517578,
      "low": 65.12000274658203,
      "close": 65.33000183105469,
      "volume": 6200
    },
    {
      "time": "2026-02-03",
      "open": 65.3499984741211,
      "high": 66.08000183105469,
      "low": 65.3499984741211,
      "close": 66.08000183105469,
      "volume": 5300
    },
    {
      "time": "2026-02-04",
      "open": 66.44000244140625,
      "high": 67.04000091552734,
      "low": 66.44000244140625,
      "close": 66.94999694824219,
      "volume": 26800
    },
    {
      "time": "2026-02-05",
      "open": 66.56999969482422,
      "high": 66.62999725341797,
      "low": 66.44000244140625,
      "close": 66.5199966430664,
      "volume": 4400
    },
    {
      "time": "2026-02-06",
      "open": 67.16000366210938,
      "high": 67.55999755859375,
      "low": 67.16000366210938,
      "close": 67.55999755859375,
      "volume": 4700
    },
    {
      "time": "2026-02-09",
      "open": 67.5199966430664,
      "high": 67.77999877929688,
      "low": 67.51000213623047,
      "close": 67.70999908447266,
      "volume": 4800
    },
    {
      "time": "2026-02-10",
      "open": 67.83999633789062,
      "high": 67.97000122070312,
      "low": 67.76000213623047,
      "close": 67.80000305175781,
      "volume": 2400
    },
    {
      "time": "2026-02-11",
      "open": 68.05000305175781,
      "high": 68.3499984741211,
      "low": 68.05000305175781,
      "close": 68.25,
      "volume": 3400
    },
    {
      "time": "2026-02-12",
      "open": 67.8499984741211,
      "high": 68.16999816894531,
      "low": 67.73999786376953,
      "close": 67.81999969482422,
      "volume": 3500
    },
    {
      "time": "2026-02-13",
      "open": 67.72000122070312,
      "high": 68.12000274658203,
      "low": 67.5199966430664,
      "close": 68,
      "volume": 3600
    },
    {
      "time": "2026-02-17",
      "open": 68.16000366210938,
      "high": 68.23999786376953,
      "low": 67.76000213623047,
      "close": 68.16999816894531,
      "volume": 5300
    },
    {
      "time": "2026-02-18",
      "open": 68.4000015258789,
      "high": 68.4000015258789,
      "low": 68.13999938964844,
      "close": 68.22000122070312,
      "volume": 5600
    },
    {
      "time": "2026-02-19",
      "open": 68.20999908447266,
      "high": 68.2699966430664,
      "low": 68.12999725341797,
      "close": 68.2699966430664,
      "volume": 2400
    },
    {
      "time": "2026-02-20",
      "open": 68.12999725341797,
      "high": 68.77999877929688,
      "low": 68.12999725341797,
      "close": 68.77999877929688,
      "volume": 2800
    },
    {
      "time": "2026-02-23",
      "open": 68.83999633789062,
      "high": 68.83999633789062,
      "low": 68.30999755859375,
      "close": 68.55000305175781,
      "volume": 4400
    },
    {
      "time": "2026-02-24",
      "open": 68.4800033569336,
      "high": 68.66999816894531,
      "low": 68.38999938964844,
      "close": 68.66000366210938,
      "volume": 3800
    },
    {
      "time": "2026-02-25",
      "open": 68.87000274658203,
      "high": 68.87000274658203,
      "low": 68.45999908447266,
      "close": 68.86000061035156,
      "volume": 2300
    },
    {
      "time": "2026-02-26",
      "open": 68.91999816894531,
      "high": 69.04000091552734,
      "low": 68.80000305175781,
      "close": 69.01000213623047,
      "volume": 4100
    },
    {
      "time": "2026-02-27",
      "open": 69.05000305175781,
      "high": 69.13999938964844,
      "low": 69.0199966430664,
      "close": 69.11000061035156,
      "volume": 3700
    },
    {
      "time": "2026-03-02",
      "open": 68.63999938964844,
      "high": 68.88999938964844,
      "low": 68.55999755859375,
      "close": 68.88999938964844,
      "volume": 3200
    },
    {
      "time": "2026-03-03",
      "open": 67.55999755859375,
      "high": 67.9000015258789,
      "low": 66.47000122070312,
      "close": 67.72000122070312,
      "volume": 21500
    },
    {
      "time": "2026-03-04",
      "open": 67.87000274658203,
      "high": 68,
      "low": 67.56999969482422,
      "close": 68,
      "volume": 3200
    },
    {
      "time": "2026-03-05",
      "open": 67.5,
      "high": 67.5,
      "low": 66.69000244140625,
      "close": 67.08000183105469,
      "volume": 9600
    },
    {
      "time": "2026-03-06",
      "open": 66.55000305175781,
      "high": 66.66999816894531,
      "low": 66.2300033569336,
      "close": 66.61000061035156,
      "volume": 4400
    },
    {
      "time": "2026-03-09",
      "open": 66.19999694824219,
      "high": 66.77999877929688,
      "low": 65.98999786376953,
      "close": 66.70999908447266,
      "volume": 4000
    },
    {
      "time": "2026-03-10",
      "open": 66.6500015258789,
      "high": 67.19999694824219,
      "low": 66.58000183105469,
      "close": 66.58000183105469,
      "volume": 3500
    },
    {
      "time": "2026-03-11",
      "open": 66.47000122070312,
      "high": 66.69000244140625,
      "low": 66.44000244140625,
      "close": 66.62000274658203,
      "volume": 16800
    },
    {
      "time": "2026-03-12",
      "open": 66.1500015258789,
      "high": 66.45999908447266,
      "low": 66.0999984741211,
      "close": 66.13999938964844,
      "volume": 7000
    },
    {
      "time": "2026-03-13",
      "open": 66.16999816894531,
      "high": 66.23999786376953,
      "low": 65.87999725341797,
      "close": 65.91000366210938,
      "volume": 4400
    },
    {
      "time": "2026-03-16",
      "open": 66.5199966430664,
      "high": 66.69999694824219,
      "low": 66.5199966430664,
      "close": 66.52999877929688,
      "volume": 2700
    },
    {
      "time": "2026-03-17",
      "open": 66.97000122070312,
      "high": 67.18000030517578,
      "low": 66.75,
      "close": 66.75,
      "volume": 4400
    },
    {
      "time": "2026-03-18",
      "open": 66.4000015258789,
      "high": 66.4000015258789,
      "low": 65.83999633789062,
      "close": 65.83999633789062,
      "volume": 4900
    },
    {
      "time": "2026-03-19",
      "open": 65.47000122070312,
      "high": 66.16999816894531,
      "low": 65.47000122070312,
      "close": 65.94000244140625,
      "volume": 7300
    },
    {
      "time": "2026-03-20",
      "open": 65.06999969482422,
      "high": 65.12000274658203,
      "low": 64.44000244140625,
      "close": 64.7300033569336,
      "volume": 20100
    },
    {
      "time": "2026-03-23",
      "open": 64.94000244140625,
      "high": 65.79000091552734,
      "low": 64.94000244140625,
      "close": 65.3499984741211,
      "volume": 4900
    },
    {
      "time": "2026-03-24",
      "open": 64.91000366210938,
      "high": 65.66000366210938,
      "low": 64.91000366210938,
      "close": 65.4000015258789,
      "volume": 1300
    },
    {
      "time": "2026-03-25",
      "open": 65.73999786376953,
      "high": 65.94999694824219,
      "low": 65.72000122070312,
      "close": 65.83999633789062,
      "volume": 4600
    },
    {
      "time": "2026-03-26",
      "open": 65.31999969482422,
      "high": 65.73999786376953,
      "low": 65.05999755859375,
      "close": 65.20999908447266,
      "volume": 5800
    },
    {
      "time": "2026-03-27",
      "open": 65.27999877929688,
      "high": 65.62999725341797,
      "low": 65.12999725341797,
      "close": 65.12999725341797,
      "volume": 2500
    },
    {
      "time": "2026-03-30",
      "open": 65.86000061035156,
      "high": 65.91999816894531,
      "low": 65.30000305175781,
      "close": 65.44000244140625,
      "volume": 3300
    },
    {
      "time": "2026-03-31",
      "open": 66.02999877929688,
      "high": 66.38999938964844,
      "low": 66.0199966430664,
      "close": 66.33000183105469,
      "volume": 2400
    },
    {
      "time": "2026-04-01",
      "open": 66.20999908447266,
      "high": 66.54000091552734,
      "low": 66.20999908447266,
      "close": 66.54000091552734,
      "volume": 4000
    },
    {
      "time": "2026-04-02",
      "open": 66.18000030517578,
      "high": 66.69000244140625,
      "low": 66.13999938964844,
      "close": 66.66000366210938,
      "volume": 3600
    },
    {
      "time": "2026-04-06",
      "open": 66.62000274658203,
      "high": 67,
      "low": 66.62000274658203,
      "close": 66.94999694824219,
      "volume": 5400
    },
    {
      "time": "2026-04-07",
      "open": 66.81999969482422,
      "high": 67.75,
      "low": 66.5999984741211,
      "close": 67.05000305175781,
      "volume": 14600
    },
    {
      "time": "2026-04-08",
      "open": 67.47000122070312,
      "high": 67.77999877929688,
      "low": 67.47000122070312,
      "close": 67.77999877929688,
      "volume": 3300
    },
    {
      "time": "2026-04-09",
      "open": 67.80999755859375,
      "high": 68.13999938964844,
      "low": 67.7699966430664,
      "close": 67.94999694824219,
      "volume": 13100
    },
    {
      "time": "2026-04-10",
      "open": 68.08999633789062,
      "high": 68.08999633789062,
      "low": 67.68000030517578,
      "close": 67.8499984741211,
      "volume": 3900
    },
    {
      "time": "2026-04-13",
      "open": 67.54000091552734,
      "high": 67.80999755859375,
      "low": 67.52999877929688,
      "close": 67.80999755859375,
      "volume": 3300
    },
    {
      "time": "2026-04-14",
      "open": 67.83000183105469,
      "high": 67.94999694824219,
      "low": 67.80000305175781,
      "close": 67.94999694824219,
      "volume": 2800
    },
    {
      "time": "2026-04-15",
      "open": 67.94000244140625,
      "high": 67.94000244140625,
      "low": 67.66000366210938,
      "close": 67.76000213623047,
      "volume": 2800
    },
    {
      "time": "2026-04-16",
      "open": 67.80999755859375,
      "high": 67.80999755859375,
      "low": 67.61000061035156,
      "close": 67.76000213623047,
      "volume": 2800
    },
    {
      "time": "2026-04-17",
      "open": 67.88999938964844,
      "high": 68.05999755859375,
      "low": 67.81999969482422,
      "close": 68.05999755859375,
      "volume": 3000
    },
    {
      "time": "2026-04-20",
      "open": 68.12000274658203,
      "high": 68.20999908447266,
      "low": 67.93000030517578,
      "close": 67.93000030517578,
      "volume": 1800
    },
    {
      "time": "2026-04-21",
      "open": 68,
      "high": 68,
      "low": 67.30999755859375,
      "close": 67.30999755859375,
      "volume": 1300
    },
    {
      "time": "2026-04-22",
      "open": 67.4000015258789,
      "high": 67.4000015258789,
      "low": 67.20999908447266,
      "close": 67.20999908447266,
      "volume": 1900
    },
    {
      "time": "2026-04-23",
      "open": 67.81999969482422,
      "high": 67.81999969482422,
      "low": 67.58999633789062,
      "close": 67.72000122070312,
      "volume": 1400
    },
    {
      "time": "2026-04-24",
      "open": 67.68000030517578,
      "high": 67.68000030517578,
      "low": 67.44999694824219,
      "close": 67.54000091552734,
      "volume": 1900
    },
    {
      "time": "2026-04-27",
      "open": 67.4800033569336,
      "high": 67.69999694824219,
      "low": 67.41000366210938,
      "close": 67.41000366210938,
      "volume": 1200
    },
    {
      "time": "2026-04-28",
      "open": 67.75,
      "high": 67.88999938964844,
      "low": 67.47000122070312,
      "close": 67.70999908447266,
      "volume": 2500
    },
    {
      "time": "2026-04-29",
      "open": 67.38999938964844,
      "high": 67.5,
      "low": 67.38999938964844,
      "close": 67.5,
      "volume": 800
    },
    {
      "time": "2026-04-30",
      "open": 68.58999633789062,
      "high": 68.76000213623047,
      "low": 68.55000305175781,
      "close": 68.76000213623047,
      "volume": 1100
    },
    {
      "time": "2026-05-01",
      "open": 68.87999725341797,
      "high": 68.91999816894531,
      "low": 68.52999877929688,
      "close": 68.52999877929688,
      "volume": 1500
    },
    {
      "time": "2026-05-04",
      "open": 68.05999755859375,
      "high": 68.18000030517578,
      "low": 67.75,
      "close": 67.87999725341797,
      "volume": 4100
    },
    {
      "time": "2026-05-05",
      "open": 68.20999908447266,
      "high": 68.51000213623047,
      "low": 68.12999725341797,
      "close": 68.38999938964844,
      "volume": 1200
    },
    {
      "time": "2026-05-06",
      "open": 68.79000091552734,
      "high": 68.79000091552734,
      "low": 68.58999633789062,
      "close": 68.7300033569336,
      "volume": 2000
    },
    {
      "time": "2026-05-07",
      "open": 68.06999969482422,
      "high": 68.06999969482422,
      "low": 67.73999786376953,
      "close": 67.73999786376953,
      "volume": 3800
    },
    {
      "time": "2026-05-08",
      "open": 67.91999816894531,
      "high": 67.91999816894531,
      "low": 67.6500015258789,
      "close": 67.69999694824219,
      "volume": 4600
    },
    {
      "time": "2026-05-11",
      "open": 68.08999633789062,
      "high": 68.1500015258789,
      "low": 67.97000122070312,
      "close": 67.97000122070312,
      "volume": 2300
    },
    {
      "time": "2026-05-12",
      "open": 68.16000366210938,
      "high": 68.2300033569336,
      "low": 68.13999938964844,
      "close": 68.18000030517578,
      "volume": 1700
    },
    {
      "time": "2026-05-13",
      "open": 67.94999694824219,
      "high": 68.16000366210938,
      "low": 67.94999694824219,
      "close": 68.16000366210938,
      "volume": 1800
    },
    {
      "time": "2026-05-14",
      "open": 68.41999816894531,
      "high": 68.41999816894531,
      "low": 68.30000305175781,
      "close": 68.30000305175781,
      "volume": 700
    },
    {
      "time": "2026-05-15",
      "open": 68.05999755859375,
      "high": 68.05999755859375,
      "low": 67.61000061035156,
      "close": 67.63999938964844,
      "volume": 2100
    },
    {
      "time": "2026-05-18",
      "open": 68.29000091552734,
      "high": 68.55999755859375,
      "low": 68.2699966430664,
      "close": 68.55999755859375,
      "volume": 900
    },
    {
      "time": "2026-05-19",
      "open": 68.4800033569336,
      "high": 68.79000091552734,
      "low": 68.44000244140625,
      "close": 68.62000274658203,
      "volume": 3000
    },
    {
      "time": "2026-05-20",
      "open": 68.69999694824219,
      "high": 69.02999877929688,
      "low": 68.69999694824219,
      "close": 68.91999816894531,
      "volume": 1500
    },
    {
      "time": "2026-05-21",
      "open": 68.95999908447266,
      "high": 69.23999786376953,
      "low": 68.81999969482422,
      "close": 69.19000244140625,
      "volume": 1100
    },
    {
      "time": "2026-05-22",
      "open": 69.22000122070312,
      "high": 69.41999816894531,
      "low": 69.22000122070312,
      "close": 69.3499984741211,
      "volume": 1800
    },
    {
      "time": "2026-05-26",
      "open": 69.30000305175781,
      "high": 69.30000305175781,
      "low": 69.12000274658203,
      "close": 69.22000122070312,
      "volume": 2000
    },
    {
      "time": "2026-05-27",
      "open": 69.12000274658203,
      "high": 69.12000274658203,
      "low": 69,
      "close": 69,
      "volume": 800
    },
    {
      "time": "2026-05-28",
      "open": 68.88999938964844,
      "high": 68.95999908447266,
      "low": 68.80000305175781,
      "close": 68.86000061035156,
      "volume": 1700
    },
    {
      "time": "2026-05-29",
      "open": 68.86000061035156,
      "high": 69.08999633789062,
      "low": 68.55000305175781,
      "close": 68.80000305175781,
      "volume": 17600
    },
    {
      "time": "2026-06-01",
      "open": 68.54000091552734,
      "high": 68.54000091552734,
      "low": 68.26000213623047,
      "close": 68.26000213623047,
      "volume": 1800
    },
    {
      "time": "2026-06-02",
      "open": 68.13999938964844,
      "high": 68.62999725341797,
      "low": 68.13999938964844,
      "close": 68.58000183105469,
      "volume": 1100
    },
    {
      "time": "2026-06-03",
      "open": 68.48999786376953,
      "high": 68.87000274658203,
      "low": 68.44999694824219,
      "close": 68.44999694824219,
      "volume": 5900
    },
    {
      "time": "2026-06-04",
      "open": 69.13999938964844,
      "high": 69.13999938964844,
      "low": 69.05000305175781,
      "close": 69.12000274658203,
      "volume": 3400
    },
    {
      "time": "2026-06-05",
      "open": 69.01000213623047,
      "high": 69.01000213623047,
      "low": 68.66999816894531,
      "close": 68.66999816894531,
      "volume": 500
    },
    {
      "time": "2026-06-08",
      "open": 68.5199966430664,
      "high": 68.55000305175781,
      "low": 68.4800033569336,
      "close": 68.4800033569336,
      "volume": 1600
    },
    {
      "time": "2026-06-09",
      "open": 68.56999969482422,
      "high": 68.98999786376953,
      "low": 68.5,
      "close": 68.91000366210938,
      "volume": 2300
    },
    {
      "time": "2026-06-10",
      "open": 69.16000366210938,
      "high": 69.16000366210938,
      "low": 68.98999786376953,
      "close": 68.98999786376953,
      "volume": 1400
    },
    {
      "time": "2026-06-11",
      "open": 69.4800033569336,
      "high": 69.69000244140625,
      "low": 69.44000244140625,
      "close": 69.63999938964844,
      "volume": 2000
    },
    {
      "time": "2026-06-12",
      "open": 70.19000244140625,
      "high": 70.22000122070312,
      "low": 70.08000183105469,
      "close": 70.08000183105469,
      "volume": 900
    },
    {
      "time": "2026-06-15",
      "open": 70,
      "high": 70,
      "low": 69.62000274658203,
      "close": 69.62000274658203,
      "volume": 2300
    },
    {
      "time": "2026-06-16",
      "open": 69.97000122070312,
      "high": 69.97000122070312,
      "low": 69.76000213623047,
      "close": 69.76000213623047,
      "volume": 800
    },
    {
      "time": "2026-06-17",
      "open": 69.80999755859375,
      "high": 69.80999755859375,
      "low": 68.7699966430664,
      "close": 68.7699966430664,
      "volume": 1900
    },
    {
      "time": "2026-06-18",
      "open": 68.87999725341797,
      "high": 68.87999725341797,
      "low": 68.51000213623047,
      "close": 68.62999725341797,
      "volume": 1500
    },
    {
      "time": "2026-06-22",
      "open": 68.5999984741211,
      "high": 69.1500015258789,
      "low": 68.5999984741211,
      "close": 69,
      "volume": 4500
    },
    {
      "time": "2026-06-23",
      "open": 69.27999877929688,
      "high": 69.31999969482422,
      "low": 69.20999908447266,
      "close": 69.29000091552734,
      "volume": 6200
    },
    {
      "time": "2026-06-24",
      "open": 69.05000305175781,
      "high": 69.13999938964844,
      "low": 69,
      "close": 69.08999633789062,
      "volume": 10300
    },
    {
      "time": "2026-06-25",
      "open": 68.72000122070312,
      "high": 68.72000122070312,
      "low": 68.62000274658203,
      "close": 68.62999725341797,
      "volume": 7800
    },
    {
      "time": "2026-06-26",
      "open": 68.83999633789062,
      "high": 69.04000091552734,
      "low": 68.7699966430664,
      "close": 69.04000091552734,
      "volume": 3300
    },
    {
      "time": "2026-06-29",
      "open": 69.13999938964844,
      "high": 69.27999877929688,
      "low": 68.77999877929688,
      "close": 68.95999908447266,
      "volume": 13700
    },
    {
      "time": "2026-06-30",
      "open": 68.62999725341797,
      "high": 68.87999725341797,
      "low": 68.62999725341797,
      "close": 68.69000244140625,
      "volume": 1800
    },
    {
      "time": "2026-07-01",
      "open": 68.30999755859375,
      "high": 68.66999816894531,
      "low": 68.30999755859375,
      "close": 68.45999908447266,
      "volume": 2500
    },
    {
      "time": "2026-07-02",
      "open": 69.12000274658203,
      "high": 69.26000213623047,
      "low": 69.05000305175781,
      "close": 69.26000213623047,
      "volume": 1100
    },
    {
      "time": "2026-07-06",
      "open": 69.51000213623047,
      "high": 69.51000213623047,
      "low": 69.26000213623047,
      "close": 69.41999816894531,
      "volume": 1300
    },
    {
      "time": "2026-07-07",
      "open": 70.19000244140625,
      "high": 70.20999908447266,
      "low": 69.87999725341797,
      "close": 69.94999694824219,
      "volume": 3400
    },
    {
      "time": "2026-07-08",
      "open": 69.95999908447266,
      "high": 69.95999908447266,
      "low": 69.61000061035156,
      "close": 69.61000061035156,
      "volume": 1800
    },
    {
      "time": "2026-07-09",
      "open": 69.68000030517578,
      "high": 69.7300033569336,
      "low": 69.5199966430664,
      "close": 69.55999755859375,
      "volume": 2200
    },
    {
      "time": "2026-07-10",
      "open": 69.86000061035156,
      "high": 69.91999816894531,
      "low": 69.75,
      "close": 69.91999816894531,
      "volume": 2700
    },
    {
      "time": "2026-07-13",
      "open": 70.29000091552734,
      "high": 70.30000305175781,
      "low": 69.98999786376953,
      "close": 69.98999786376953,
      "volume": 1200
    },
    {
      "time": "2026-07-14",
      "open": 70.56999969482422,
      "high": 70.56999969482422,
      "low": 70.02999877929688,
      "close": 70.02999877929688,
      "volume": 3500
    },
    {
      "time": "2026-07-15",
      "open": 70.11000061035156,
      "high": 70.38999938964844,
      "low": 70.11000061035156,
      "close": 70.23999786376953,
      "volume": 3000
    },
    {
      "time": "2026-07-16",
      "open": 70.25,
      "high": 70.9800033569336,
      "low": 70.25,
      "close": 70.95999908447266,
      "volume": 3700
    },
    {
      "time": "2026-07-17",
      "open": 71.19999694824219,
      "high": 71.5,
      "low": 70.95999908447266,
      "close": 71.0999984741211,
      "volume": 2400
    },
    {
      "time": "2026-07-20",
      "open": 71.08999633789062,
      "high": 71.08999633789062,
      "low": 70.69999694824219,
      "close": 70.69999694824219,
      "volume": 2700
    },
    {
      "time": "2026-07-21",
      "open": 70.72000122070312,
      "high": 71.08999633789062,
      "low": 70.72000122070312,
      "close": 71.08999633789062,
      "volume": 3100
    },
    {
      "time": "2026-07-22",
      "open": 71.58999633789062,
      "high": 71.72000122070312,
      "low": 71.45999908447266,
      "close": 71.62000274658203,
      "volume": 2200
    },
    {
      "time": "2026-07-23",
      "open": 71.2699966430664,
      "high": 71.41000366210938,
      "low": 71.04000091552734,
      "close": 71.41000366210938,
      "volume": 42700
    },
    {
      "time": "2026-07-24",
      "open": 71.61000061035156,
      "high": 72.26000213623047,
      "low": 71.61000061035156,
      "close": 71.79000091552734,
      "volume": 12800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 59.412200088500974
    },
    {
      "time": "2025-10-06",
      "value": 59.44020004272461
    },
    {
      "time": "2025-10-07",
      "value": 59.47599998474121
    },
    {
      "time": "2025-10-08",
      "value": 59.50619995117187
    },
    {
      "time": "2025-10-09",
      "value": 59.536199951171874
    },
    {
      "time": "2025-10-10",
      "value": 59.55979995727539
    },
    {
      "time": "2025-10-13",
      "value": 59.596199951171876
    },
    {
      "time": "2025-10-14",
      "value": 59.6307999420166
    },
    {
      "time": "2025-10-15",
      "value": 59.66599998474121
    },
    {
      "time": "2025-10-16",
      "value": 59.69419998168945
    },
    {
      "time": "2025-10-17",
      "value": 59.72540000915527
    },
    {
      "time": "2025-10-20",
      "value": 59.75680000305176
    },
    {
      "time": "2025-10-21",
      "value": 59.78839996337891
    },
    {
      "time": "2025-10-22",
      "value": 59.81159996032715
    },
    {
      "time": "2025-10-23",
      "value": 59.82720001220703
    },
    {
      "time": "2025-10-24",
      "value": 59.84840003967285
    },
    {
      "time": "2025-10-27",
      "value": 59.87400009155274
    },
    {
      "time": "2025-10-28",
      "value": 59.89760009765625
    },
    {
      "time": "2025-10-29",
      "value": 59.905000076293945
    },
    {
      "time": "2025-10-30",
      "value": 59.90160003662109
    },
    {
      "time": "2025-10-31",
      "value": 59.898600006103514
    },
    {
      "time": "2025-11-03",
      "value": 59.8757999420166
    },
    {
      "time": "2025-11-04",
      "value": 59.8607999420166
    },
    {
      "time": "2025-11-05",
      "value": 59.85759994506836
    },
    {
      "time": "2025-11-06",
      "value": 59.850199966430665
    },
    {
      "time": "2025-11-07",
      "value": 59.855400009155275
    },
    {
      "time": "2025-11-10",
      "value": 59.868399963378906
    },
    {
      "time": "2025-11-11",
      "value": 59.89899993896484
    },
    {
      "time": "2025-11-12",
      "value": 59.933999938964845
    },
    {
      "time": "2025-11-13",
      "value": 59.95739990234375
    },
    {
      "time": "2025-11-14",
      "value": 59.978199844360354
    },
    {
      "time": "2025-11-17",
      "value": 59.9863998413086
    },
    {
      "time": "2025-11-18",
      "value": 59.99299980163574
    },
    {
      "time": "2025-11-19",
      "value": 59.98679985046387
    },
    {
      "time": "2025-11-20",
      "value": 59.95879989624024
    },
    {
      "time": "2025-11-21",
      "value": 59.95319984436035
    },
    {
      "time": "2025-11-24",
      "value": 59.948599853515624
    },
    {
      "time": "2025-11-25",
      "value": 59.95939979553223
    },
    {
      "time": "2025-11-26",
      "value": 59.97699974060058
    },
    {
      "time": "2025-11-28",
      "value": 60.000999755859375
    },
    {
      "time": "2025-12-01",
      "value": 60.020399780273436
    },
    {
      "time": "2025-12-02",
      "value": 60.042599792480466
    },
    {
      "time": "2025-12-03",
      "value": 60.06679977416992
    },
    {
      "time": "2025-12-04",
      "value": 60.091999740600585
    },
    {
      "time": "2025-12-05",
      "value": 60.13159973144531
    },
    {
      "time": "2025-12-08",
      "value": 60.15179977416992
    },
    {
      "time": "2025-12-09",
      "value": 60.17419975280762
    },
    {
      "time": "2025-12-10",
      "value": 60.20519973754883
    },
    {
      "time": "2025-12-11",
      "value": 60.24159973144531
    },
    {
      "time": "2025-12-12",
      "value": 60.2805997467041
    },
    {
      "time": "2025-12-15",
      "value": 60.31879974365234
    },
    {
      "time": "2025-12-16",
      "value": 60.35099975585938
    },
    {
      "time": "2025-12-17",
      "value": 60.39259979248047
    },
    {
      "time": "2025-12-18",
      "value": 60.43259979248047
    },
    {
      "time": "2025-12-19",
      "value": 60.481399841308594
    },
    {
      "time": "2025-12-22",
      "value": 60.550199813842774
    },
    {
      "time": "2025-12-23",
      "value": 60.61259979248047
    },
    {
      "time": "2025-12-24",
      "value": 60.67099975585938
    },
    {
      "time": "2025-12-26",
      "value": 60.71459976196289
    },
    {
      "time": "2025-12-29",
      "value": 60.75799980163574
    },
    {
      "time": "2025-12-30",
      "value": 60.80159980773926
    },
    {
      "time": "2025-12-31",
      "value": 60.831399841308595
    },
    {
      "time": "2026-01-02",
      "value": 60.87119987487793
    },
    {
      "time": "2026-01-05",
      "value": 60.91499984741211
    },
    {
      "time": "2026-01-06",
      "value": 60.9539998626709
    },
    {
      "time": "2026-01-07",
      "value": 60.98499984741211
    },
    {
      "time": "2026-01-08",
      "value": 61.023599777221676
    },
    {
      "time": "2026-01-09",
      "value": 61.06799980163574
    },
    {
      "time": "2026-01-12",
      "value": 61.12679985046387
    },
    {
      "time": "2026-01-13",
      "value": 61.18919982910156
    },
    {
      "time": "2026-01-14",
      "value": 61.26719985961914
    },
    {
      "time": "2026-01-15",
      "value": 61.35259986877441
    },
    {
      "time": "2026-01-16",
      "value": 61.44459991455078
    },
    {
      "time": "2026-01-20",
      "value": 61.51599990844726
    },
    {
      "time": "2026-01-21",
      "value": 61.60239990234375
    },
    {
      "time": "2026-01-22",
      "value": 61.68019989013672
    },
    {
      "time": "2026-01-23",
      "value": 61.74959991455078
    },
    {
      "time": "2026-01-26",
      "value": 61.81559989929199
    },
    {
      "time": "2026-01-27",
      "value": 61.89360000610352
    },
    {
      "time": "2026-01-28",
      "value": 61.970799942016605
    },
    {
      "time": "2026-01-29",
      "value": 62.05860000610352
    },
    {
      "time": "2026-01-30",
      "value": 62.15980003356933
    },
    {
      "time": "2026-02-02",
      "value": 62.263000106811525
    },
    {
      "time": "2026-02-03",
      "value": 62.39020011901855
    },
    {
      "time": "2026-02-04",
      "value": 62.54440002441406
    },
    {
      "time": "2026-02-05",
      "value": 62.67239997863769
    },
    {
      "time": "2026-02-06",
      "value": 62.82039993286133
    },
    {
      "time": "2026-02-09",
      "value": 62.958999938964844
    },
    {
      "time": "2026-02-10",
      "value": 63.09120002746582
    },
    {
      "time": "2026-02-11",
      "value": 63.227600021362306
    },
    {
      "time": "2026-02-12",
      "value": 63.362600021362304
    },
    {
      "time": "2026-02-13",
      "value": 63.499400024414065
    },
    {
      "time": "2026-02-17",
      "value": 63.63279998779297
    },
    {
      "time": "2026-02-18",
      "value": 63.770400009155274
    },
    {
      "time": "2026-02-19",
      "value": 63.90999992370605
    },
    {
      "time": "2026-02-20",
      "value": 64.06619987487792
    },
    {
      "time": "2026-02-23",
      "value": 64.21699996948242
    },
    {
      "time": "2026-02-24",
      "value": 64.35640007019043
    },
    {
      "time": "2026-02-25",
      "value": 64.49180007934571
    },
    {
      "time": "2026-02-26",
      "value": 64.63420013427735
    },
    {
      "time": "2026-02-27",
      "value": 64.77240013122558
    },
    {
      "time": "2026-03-02",
      "value": 64.9160001373291
    },
    {
      "time": "2026-03-03",
      "value": 65.03140014648437
    },
    {
      "time": "2026-03-04",
      "value": 65.1536001586914
    },
    {
      "time": "2026-03-05",
      "value": 65.25800018310547
    },
    {
      "time": "2026-03-06",
      "value": 65.34820022583008
    },
    {
      "time": "2026-03-09",
      "value": 65.43740020751953
    },
    {
      "time": "2026-03-10",
      "value": 65.5194002532959
    },
    {
      "time": "2026-03-11",
      "value": 65.61420028686524
    },
    {
      "time": "2026-03-12",
      "value": 65.70400024414063
    },
    {
      "time": "2026-03-13",
      "value": 65.78280029296874
    },
    {
      "time": "2026-03-16",
      "value": 65.88160026550293
    },
    {
      "time": "2026-03-17",
      "value": 65.97660026550292
    },
    {
      "time": "2026-03-18",
      "value": 66.04740020751953
    },
    {
      "time": "2026-03-19",
      "value": 66.12140022277832
    },
    {
      "time": "2026-03-20",
      "value": 66.1770002746582
    },
    {
      "time": "2026-03-23",
      "value": 66.23380027770996
    },
    {
      "time": "2026-03-24",
      "value": 66.2920002746582
    },
    {
      "time": "2026-03-25",
      "value": 66.35580017089843
    },
    {
      "time": "2026-03-26",
      "value": 66.40660018920899
    },
    {
      "time": "2026-03-27",
      "value": 66.44260009765625
    },
    {
      "time": "2026-03-30",
      "value": 66.48080017089843
    },
    {
      "time": "2026-03-31",
      "value": 66.5352001953125
    },
    {
      "time": "2026-04-01",
      "value": 66.60640022277832
    },
    {
      "time": "2026-04-02",
      "value": 66.66500030517578
    },
    {
      "time": "2026-04-06",
      "value": 66.72720024108887
    },
    {
      "time": "2026-04-07",
      "value": 66.79000030517578
    },
    {
      "time": "2026-04-08",
      "value": 66.86220031738281
    },
    {
      "time": "2026-04-09",
      "value": 66.92300018310547
    },
    {
      "time": "2026-04-10",
      "value": 66.98820022583008
    },
    {
      "time": "2026-04-13",
      "value": 67.04280014038086
    },
    {
      "time": "2026-04-14",
      "value": 67.09880004882812
    },
    {
      "time": "2026-04-15",
      "value": 67.14740005493164
    },
    {
      "time": "2026-04-16",
      "value": 67.18100006103515
    },
    {
      "time": "2026-04-17",
      "value": 67.20320007324219
    },
    {
      "time": "2026-04-20",
      "value": 67.23140014648438
    },
    {
      "time": "2026-04-21",
      "value": 67.22640014648438
    },
    {
      "time": "2026-04-22",
      "value": 67.21640014648438
    },
    {
      "time": "2026-04-23",
      "value": 67.21480010986328
    },
    {
      "time": "2026-04-24",
      "value": 67.20060012817383
    },
    {
      "time": "2026-04-27",
      "value": 67.19240020751953
    },
    {
      "time": "2026-04-28",
      "value": 67.18660018920899
    },
    {
      "time": "2026-04-29",
      "value": 67.17320022583007
    },
    {
      "time": "2026-04-30",
      "value": 67.18400024414062
    },
    {
      "time": "2026-05-01",
      "value": 67.18920028686523
    },
    {
      "time": "2026-05-04",
      "value": 67.17120025634766
    },
    {
      "time": "2026-05-05",
      "value": 67.16800018310546
    },
    {
      "time": "2026-05-06",
      "value": 67.16940017700195
    },
    {
      "time": "2026-05-07",
      "value": 67.14700012207031
    },
    {
      "time": "2026-05-08",
      "value": 67.12080001831055
    },
    {
      "time": "2026-05-11",
      "value": 67.09800003051758
    },
    {
      "time": "2026-05-12",
      "value": 67.08380004882812
    },
    {
      "time": "2026-05-13",
      "value": 67.09260009765624
    },
    {
      "time": "2026-05-14",
      "value": 67.09860015869141
    },
    {
      "time": "2026-05-15",
      "value": 67.10980010986329
    },
    {
      "time": "2026-05-18",
      "value": 67.14880004882812
    },
    {
      "time": "2026-05-19",
      "value": 67.18700012207032
    },
    {
      "time": "2026-05-20",
      "value": 67.23380004882813
    },
    {
      "time": "2026-05-21",
      "value": 67.28520004272461
    },
    {
      "time": "2026-05-22",
      "value": 67.34940002441407
    },
    {
      "time": "2026-05-26",
      "value": 67.41559997558593
    },
    {
      "time": "2026-05-27",
      "value": 67.465
    },
    {
      "time": "2026-05-28",
      "value": 67.50720001220704
    },
    {
      "time": "2026-05-29",
      "value": 67.56640014648437
    },
    {
      "time": "2026-06-01",
      "value": 67.61280014038086
    },
    {
      "time": "2026-06-02",
      "value": 67.68980010986328
    },
    {
      "time": "2026-06-03",
      "value": 67.7518000793457
    },
    {
      "time": "2026-06-04",
      "value": 67.82620010375976
    },
    {
      "time": "2026-06-05",
      "value": 67.88280014038087
    },
    {
      "time": "2026-06-08",
      "value": 67.94820022583008
    },
    {
      "time": "2026-06-09",
      "value": 68.02380035400391
    },
    {
      "time": "2026-06-10",
      "value": 68.09480026245117
    },
    {
      "time": "2026-06-11",
      "value": 68.16100021362304
    },
    {
      "time": "2026-06-12",
      "value": 68.23180023193359
    },
    {
      "time": "2026-06-15",
      "value": 68.29100021362305
    },
    {
      "time": "2026-06-16",
      "value": 68.34720031738281
    },
    {
      "time": "2026-06-17",
      "value": 68.38160018920898
    },
    {
      "time": "2026-06-18",
      "value": 68.39860015869141
    },
    {
      "time": "2026-06-22",
      "value": 68.41960021972656
    },
    {
      "time": "2026-06-23",
      "value": 68.44840026855469
    },
    {
      "time": "2026-06-24",
      "value": 68.47400024414063
    },
    {
      "time": "2026-06-25",
      "value": 68.48760025024414
    },
    {
      "time": "2026-06-26",
      "value": 68.51320022583008
    },
    {
      "time": "2026-06-29",
      "value": 68.53720016479492
    },
    {
      "time": "2026-06-30",
      "value": 68.54980026245117
    },
    {
      "time": "2026-07-01",
      "value": 68.5604002380371
    },
    {
      "time": "2026-07-02",
      "value": 68.59940032958984
    },
    {
      "time": "2026-07-06",
      "value": 68.6436003112793
    },
    {
      "time": "2026-07-07",
      "value": 68.68820022583007
    },
    {
      "time": "2026-07-08",
      "value": 68.72960021972656
    },
    {
      "time": "2026-07-09",
      "value": 68.77260009765625
    },
    {
      "time": "2026-07-10",
      "value": 68.8168000793457
    },
    {
      "time": "2026-07-13",
      "value": 68.8666000366211
    },
    {
      "time": "2026-07-14",
      "value": 68.89199996948243
    },
    {
      "time": "2026-07-15",
      "value": 68.92619995117188
    },
    {
      "time": "2026-07-16",
      "value": 68.98779998779297
    },
    {
      "time": "2026-07-17",
      "value": 69.04199996948242
    },
    {
      "time": "2026-07-20",
      "value": 69.0813998413086
    },
    {
      "time": "2026-07-21",
      "value": 69.14839981079102
    },
    {
      "time": "2026-07-22",
      "value": 69.2267999267578
    },
    {
      "time": "2026-07-23",
      "value": 69.29559997558594
    },
    {
      "time": "2026-07-24",
      "value": 69.36779998779296
    }
  ],
  "analysis": null
}