{ "ok": true, "cached": false, "ticker": "DFCF", "price": 41.5, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [], "bars": [ { "time": "2025-07-25", "open": 41.900001525878906, "high": 42.0099983215332, "low": 41.87200164794922, "close": 41.9900016784668, "volume": 510600 }, { "time": "2025-07-28", "open": 41.95000076293945, "high": 41.970001220703125, "low": 41.91999816894531, "close": 41.939998626708984, "volume": 645700 }, { "time": "2025-07-29", "open": 41.970001220703125, "high": 42.16999816894531, "low": 41.970001220703125, "close": 42.150001525878906, "volume": 557100 }, { "time": "2025-07-30", "open": 42.029998779296875, "high": 42.15999984741211, "low": 42.02000045776367, "close": 42.029998779296875, "volume": 620400 }, { "time": "2025-07-31", "open": 42.099998474121094, "high": 42.154998779296875, "low": 42.040000915527344, "close": 42.06999969482422, "volume": 893900 }, { "time": "2025-08-01", "open": 42.27000045776367, "high": 42.40999984741211, "low": 42.24700164794922, "close": 42.380001068115234, "volume": 528600 }, { "time": "2025-08-04", "open": 42.41999816894531, "high": 42.47999954223633, "low": 42.3849983215332, "close": 42.470001220703125, "volume": 423200 }, { "time": "2025-08-05", "open": 42.38999938964844, "high": 42.48500061035156, "low": 42.38999938964844, "close": 42.459999084472656, "volume": 1037000 }, { "time": "2025-08-06", "open": 42.380001068115234, "high": 42.470001220703125, "low": 42.290000915527344, "close": 42.439998626708984, "volume": 916600 }, { "time": "2025-08-07", "open": 42.459999084472656, "high": 42.4900016784668, "low": 42.393001556396484, "close": 42.43000030517578, "volume": 535000 }, { "time": "2025-08-08", "open": 42.34000015258789, "high": 42.35499954223633, "low": 42.301998138427734, "close": 42.31999969482422, "volume": 473300 }, { "time": "2025-08-11", "open": 42.36000061035156, "high": 42.400001525878906, "low": 42.33000183105469, "close": 42.36000061035156, "volume": 415100 }, { "time": "2025-08-12", "open": 42.29999923706055, "high": 42.380001068115234, "low": 42.279998779296875, "close": 42.380001068115234, "volume": 555600 }, { "time": "2025-08-13", "open": 42.47999954223633, "high": 42.54800033569336, "low": 42.47999954223633, "close": 42.540000915527344, "volume": 409200 }, { "time": "2025-08-14", "open": 42.41999816894531, "high": 42.448001861572266, "low": 42.375, "close": 42.40999984741211, "volume": 542800 }, { "time": "2025-08-15", "open": 42.380001068115234, "high": 42.41999816894531, "low": 42.33000183105469, "close": 42.36000061035156, "volume": 528700 }, { "time": "2025-08-18", "open": 42.380001068115234, "high": 42.400001525878906, "low": 42.29999923706055, "close": 42.31999969482422, "volume": 480000 }, { "time": "2025-08-19", "open": 42.189998626708984, "high": 42.25, "low": 42.189998626708984, "close": 42.2400016784668, "volume": 577000 }, { "time": "2025-08-20", "open": 42.220001220703125, "high": 42.310001373291016, "low": 42.20500183105469, "close": 42.2599983215332, "volume": 559300 }, { "time": "2025-08-21", "open": 42.20000076293945, "high": 42.20600128173828, "low": 42.099998474121094, "close": 42.15999984741211, "volume": 726000 }, { "time": "2025-08-22", "open": 42.20000076293945, "high": 42.43000030517578, "low": 42.20000076293945, "close": 42.38999938964844, "volume": 586900 }, { "time": "2025-08-25", "open": 42.33000183105469, "high": 42.38999938964844, "low": 42.310001373291016, "close": 42.34000015258789, "volume": 593900 }, { "time": "2025-08-26", "open": 42.33000183105469, "high": 42.40999984741211, "low": 42.29999923706055, "close": 42.40999984741211, "volume": 370400 }, { "time": "2025-08-27", "open": 42.349998474121094, "high": 42.439998626708984, "low": 42.31399917602539, "close": 42.439998626708984, "volume": 577600 }, { "time": "2025-08-28", "open": 42.43000030517578, "high": 42.529998779296875, "low": 42.42499923706055, "close": 42.529998779296875, "volume": 516700 }, { "time": "2025-08-29", "open": 42.40999984741211, "high": 42.459999084472656, "low": 42.38999938964844, "close": 42.43000030517578, "volume": 611600 }, { "time": "2025-09-02", "open": 42.279998779296875, "high": 42.347999572753906, "low": 42.26499938964844, "close": 42.34000015258789, "volume": 891600 }, { "time": "2025-09-03", "open": 42.36000061035156, "high": 42.52000045776367, "low": 42.36000061035156, "close": 42.470001220703125, "volume": 470700 }, { "time": "2025-09-04", "open": 42.56999969482422, "high": 42.68000030517578, "low": 42.53799819946289, "close": 42.63999938964844, "volume": 502800 }, { "time": "2025-09-05", "open": 42.869998931884766, "high": 42.93000030517578, "low": 42.83000183105469, "close": 42.83000183105469, "volume": 505400 }, { "time": "2025-09-08", "open": 42.95000076293945, "high": 43, "low": 42.93299865722656, "close": 42.9900016784668, "volume": 487200 }, { "time": "2025-09-09", "open": 42.939998626708984, "high": 42.98500061035156, "low": 42.869998931884766, "close": 42.90999984741211, "volume": 2186500 }, { "time": "2025-09-10", "open": 42.970001220703125, "high": 43.07500076293945, "low": 42.959999084472656, "close": 42.9900016784668, "volume": 442800 }, { "time": "2025-09-11", "open": 43.04999923706055, "high": 43.167999267578125, "low": 43, "close": 43.130001068115234, "volume": 498600 }, { "time": "2025-09-12", "open": 43.0099983215332, "high": 43.04499816894531, "low": 42.94300079345703, "close": 43.040000915527344, "volume": 668300 }, { "time": "2025-09-15", "open": 43.11000061035156, "high": 43.150001525878906, "low": 43.09000015258789, "close": 43.150001525878906, "volume": 2949800 }, { "time": "2025-09-16", "open": 43.119998931884766, "high": 43.16999816894531, "low": 43.09000015258789, "close": 43.119998931884766, "volume": 1235300 }, { "time": "2025-09-17", "open": 43.15999984741211, "high": 43.244998931884766, "low": 43.005001068115234, "close": 43.04999923706055, "volume": 649000 }, { "time": "2025-09-18", "open": 42.93000030517578, "high": 42.99800109863281, "low": 42.88999938964844, "close": 42.95000076293945, "volume": 1019000 }, { "time": "2025-09-19", "open": 42.939998626708984, "high": 42.970001220703125, "low": 42.904998779296875, "close": 42.970001220703125, "volume": 822200 }, { "time": "2025-09-22", "open": 42.95000076293945, "high": 42.959999084472656, "low": 42.8849983215332, "close": 42.900001525878906, "volume": 599000 }, { "time": "2025-09-23", "open": 42.779998779296875, "high": 42.82500076293945, "low": 42.75, "close": 42.79999923706055, "volume": 919800 }, { "time": "2025-09-24", "open": 42.77000045776367, "high": 42.779998779296875, "low": 42.709999084472656, "close": 42.709999084472656, "volume": 817900 }, { "time": "2025-09-25", "open": 42.63999938964844, "high": 42.66999816894531, "low": 42.56999969482422, "close": 42.65999984741211, "volume": 921600 }, { "time": "2025-09-26", "open": 42.650001525878906, "high": 42.73500061035156, "low": 42.630001068115234, "close": 42.68000030517578, "volume": 752300 }, { "time": "2025-09-29", "open": 42.72999954223633, "high": 42.79999923706055, "low": 42.71900177001953, "close": 42.7599983215332, "volume": 681700 }, { "time": "2025-09-30", "open": 42.779998779296875, "high": 42.86000061035156, "low": 42.74100112915039, "close": 42.7599983215332, "volume": 1045400 }, { "time": "2025-10-01", "open": 42.880001068115234, "high": 42.90999984741211, "low": 42.810001373291016, "close": 42.88999938964844, "volume": 744400 }, { "time": "2025-10-02", "open": 42.869998931884766, "high": 42.970001220703125, "low": 42.85499954223633, "close": 42.970001220703125, "volume": 573200 }, { "time": "2025-10-03", "open": 42.939998626708984, "high": 42.939998626708984, "low": 42.869998931884766, "close": 42.869998931884766, "volume": 432700 }, { "time": "2025-10-06", "open": 42.79999923706055, "high": 42.87699890136719, "low": 42.790000915527344, "close": 42.79999923706055, "volume": 463400 }, { "time": "2025-10-07", "open": 42.84000015258789, "high": 42.928001403808594, "low": 42.79999923706055, "close": 42.880001068115234, "volume": 598800 }, { "time": "2025-10-08", "open": 42.93000030517578, "high": 42.97999954223633, "low": 42.849998474121094, "close": 42.849998474121094, "volume": 726600 }, { "time": "2025-10-09", "open": 42.81999969482422, "high": 42.83000183105469, "low": 42.77299880981445, "close": 42.810001373291016, "volume": 752100 }, { "time": "2025-10-10", "open": 42.900001525878906, "high": 42.970001220703125, "low": 42.869998931884766, "close": 42.91999816894531, "volume": 814000 }, { "time": "2025-10-13", "open": 42.939998626708984, "high": 43.029998779296875, "low": 42.91400146484375, "close": 43.02000045776367, "volume": 404800 }, { "time": "2025-10-14", "open": 42.97999954223633, "high": 43.119998931884766, "low": 42.95500183105469, "close": 43.09000015258789, "volume": 547300 }, { "time": "2025-10-15", "open": 43.13999938964844, "high": 43.20000076293945, "low": 43.055999755859375, "close": 43.11000061035156, "volume": 958900 }, { "time": "2025-10-16", "open": 43.08000183105469, "high": 43.25, "low": 43.06999969482422, "close": 43.25, "volume": 636700 }, { "time": "2025-10-17", "open": 43.189998626708984, "high": 43.20500183105469, "low": 43.130001068115234, "close": 43.16999816894531, "volume": 650300 }, { "time": "2025-10-20", "open": 43.22999954223633, "high": 43.27000045776367, "low": 43.21500015258789, "close": 43.27000045776367, "volume": 624900 }, { "time": "2025-10-21", "open": 43.16999816894531, "high": 43.20000076293945, "low": 43.130001068115234, "close": 43.13999938964844, "volume": 702500 }, { "time": "2025-10-22", "open": 43.119998931884766, "high": 43.16999816894531, "low": 43.09000015258789, "close": 43.16999816894531, "volume": 720300 }, { "time": "2025-10-23", "open": 43.11000061035156, "high": 43.138999938964844, "low": 43.06999969482422, "close": 43.08000183105469, "volume": 813100 }, { "time": "2025-10-24", "open": 43.150001525878906, "high": 43.18000030517578, "low": 43.07099914550781, "close": 43.150001525878906, "volume": 850900 }, { "time": "2025-10-27", "open": 43.11000061035156, "high": 43.18000030517578, "low": 43.08000183105469, "close": 43.18000030517578, "volume": 853400 }, { "time": "2025-10-28", "open": 43.150001525878906, "high": 43.20000076293945, "low": 43.1150016784668, "close": 43.189998626708984, "volume": 923100 }, { "time": "2025-10-29", "open": 43.16999816894531, "high": 43.18000030517578, "low": 42.959999084472656, "close": 42.97999954223633, "volume": 571000 }, { "time": "2025-10-30", "open": 42.81999969482422, "high": 42.94499969482422, "low": 42.814998626708984, "close": 42.880001068115234, "volume": 570400 }, { "time": "2025-10-31", "open": 42.900001525878906, "high": 42.93000030517578, "low": 42.810001373291016, "close": 42.83000183105469, "volume": 994900 }, { "time": "2025-11-03", "open": 42.790000915527344, "high": 42.790000915527344, "low": 42.724998474121094, "close": 42.77000045776367, "volume": 680200 }, { "time": "2025-11-04", "open": 42.77000045776367, "high": 42.869998931884766, "low": 42.77000045776367, "close": 42.81999969482422, "volume": 656400 }, { "time": "2025-11-05", "open": 42.790000915527344, "high": 42.79999923706055, "low": 42.68000030517578, "close": 42.709999084472656, "volume": 613200 }, { "time": "2025-11-06", "open": 42.79999923706055, "high": 42.869998931884766, "low": 42.79999923706055, "close": 42.83000183105469, "volume": 513200 }, { "time": "2025-11-07", "open": 42.79999923706055, "high": 42.869998931884766, "low": 42.790000915527344, "close": 42.810001373291016, "volume": 509800 }, { "time": "2025-11-10", "open": 42.81999969482422, "high": 42.849998474121094, "low": 42.79499816894531, "close": 42.81999969482422, "volume": 462000 }, { "time": "2025-11-11", "open": 42.900001525878906, "high": 42.970001220703125, "low": 42.89500045776367, "close": 42.959999084472656, "volume": 419700 }, { "time": "2025-11-12", "open": 42.91999816894531, "high": 42.95000076293945, "low": 42.89500045776367, "close": 42.93000030517578, "volume": 775000 }, { "time": "2025-11-13", "open": 42.81999969482422, "high": 42.869998931884766, "low": 42.779998779296875, "close": 42.790000915527344, "volume": 708600 }, { "time": "2025-11-14", "open": 42.86000061035156, "high": 42.86000061035156, "low": 42.720001220703125, "close": 42.720001220703125, "volume": 619500 }, { "time": "2025-11-17", "open": 42.72999954223633, "high": 42.790000915527344, "low": 42.720001220703125, "close": 42.72999954223633, "volume": 750100 }, { "time": "2025-11-18", "open": 42.61000061035156, "high": 42.650001525878906, "low": 42.54499816894531, "close": 42.58000183105469, "volume": 1070900 }, { "time": "2025-11-19", "open": 42.63999938964844, "high": 42.650001525878906, "low": 42.54999923706055, "close": 42.56999969482422, "volume": 606200 }, { "time": "2025-11-20", "open": 42.619998931884766, "high": 42.68000030517578, "low": 42.60300064086914, "close": 42.630001068115234, "volume": 884700 }, { "time": "2025-11-21", "open": 42.72999954223633, "high": 42.75, "low": 42.66999816894531, "close": 42.7400016784668, "volume": 980000 }, { "time": "2025-11-24", "open": 42.810001373291016, "high": 42.875, "low": 42.775001525878906, "close": 42.849998474121094, "volume": 623400 }, { "time": "2025-11-25", "open": 42.869998931884766, "high": 42.9900016784668, "low": 42.8650016784668, "close": 42.95000076293945, "volume": 714600 }, { "time": "2025-11-26", "open": 42.91999816894531, "high": 43.025001525878906, "low": 42.8849983215332, "close": 43.02000045776367, "volume": 698400 }, { "time": "2025-11-28", "open": 43, "high": 43.0099983215332, "low": 42.915000915527344, "close": 42.95000076293945, "volume": 233200 }, { "time": "2025-12-01", "open": 42.77000045776367, "high": 42.805999755859375, "low": 42.7599983215332, "close": 42.779998779296875, "volume": 709700 }, { "time": "2025-12-02", "open": 42.77000045776367, "high": 42.85499954223633, "low": 42.77000045776367, "close": 42.83000183105469, "volume": 1136500 }, { "time": "2025-12-03", "open": 42.86000061035156, "high": 42.93000030517578, "low": 42.84299850463867, "close": 42.91999816894531, "volume": 844400 }, { "time": "2025-12-04", "open": 42.849998474121094, "high": 42.85599899291992, "low": 42.79999923706055, "close": 42.84000015258789, "volume": 739900 }, { "time": "2025-12-05", "open": 42.84000015258789, "high": 42.849998474121094, "low": 42.744998931884766, "close": 42.790000915527344, "volume": 1057900 }, { "time": "2025-12-08", "open": 42.77000045776367, "high": 42.77000045776367, "low": 42.650001525878906, "close": 42.709999084472656, "volume": 761600 }, { "time": "2025-12-09", "open": 42.7599983215332, "high": 42.790000915527344, "low": 42.650001525878906, "close": 42.65999984741211, "volume": 799700 }, { "time": "2025-12-10", "open": 42.630001068115234, "high": 42.83000183105469, "low": 42.630001068115234, "close": 42.81999969482422, "volume": 846800 }, { "time": "2025-12-11", "open": 42.88999938964844, "high": 42.90700149536133, "low": 42.79199981689453, "close": 42.79999923706055, "volume": 946400 }, { "time": "2025-12-12", "open": 42.66999816894531, "high": 42.70000076293945, "low": 42.650001525878906, "close": 42.65999984741211, "volume": 964200 }, { "time": "2025-12-15", "open": 42.75, "high": 42.7859992980957, "low": 42.689998626708984, "close": 42.720001220703125, "volume": 765700 }, { "time": "2025-12-16", "open": 42.38999938964844, "high": 42.52000045776367, "low": 42.38999938964844, "close": 42.5099983215332, "volume": 1088800 }, { "time": "2025-12-17", "open": 42.470001220703125, "high": 42.52000045776367, "low": 42.46500015258789, "close": 42.4900016784668, "volume": 1367400 }, { "time": "2025-12-18", "open": 42.59000015258789, "high": 42.619998931884766, "low": 42.553001403808594, "close": 42.61000061035156, "volume": 1569300 }, { "time": "2025-12-19", "open": 42.54999923706055, "high": 42.59000015258789, "low": 42.5099983215332, "close": 42.540000915527344, "volume": 1233600 }, { "time": "2025-12-22", "open": 42.52000045776367, "high": 42.529998779296875, "low": 42.4900016784668, "close": 42.52000045776367, "volume": 1244000 }, { "time": "2025-12-23", "open": 42.41999816894531, "high": 42.529998779296875, "low": 42.380001068115234, "close": 42.5, "volume": 1107600 }, { "time": "2025-12-24", "open": 42.560001373291016, "high": 42.630001068115234, "low": 42.53499984741211, "close": 42.630001068115234, "volume": 361600 }, { "time": "2025-12-26", "open": 42.68000030517578, "high": 42.70000076293945, "low": 42.61000061035156, "close": 42.650001525878906, "volume": 479500 }, { "time": "2025-12-29", "open": 42.66999816894531, "high": 42.70000076293945, "low": 42.64500045776367, "close": 42.70000076293945, "volume": 734900 }, { "time": "2025-12-30", "open": 42.63999938964844, "high": 42.70000076293945, "low": 42.62799835205078, "close": 42.66999816894531, "volume": 793600 }, { "time": "2025-12-31", "open": 42.599998474121094, "high": 42.65999984741211, "low": 42.54999923706055, "close": 42.560001373291016, "volume": 930100 }, { "time": "2026-01-02", "open": 42.59000015258789, "high": 42.59000015258789, "low": 42.52000045776367, "close": 42.54999923706055, "volume": 670900 }, { "time": "2026-01-05", "open": 42.650001525878906, "high": 42.65999984741211, "low": 42.56999969482422, "close": 42.619998931884766, "volume": 747400 }, { "time": "2026-01-06", "open": 42.59000015258789, "high": 42.650001525878906, "low": 42.54399871826172, "close": 42.650001525878906, "volume": 819000 }, { "time": "2026-01-07", "open": 42.709999084472656, "high": 42.720001220703125, "low": 42.650001525878906, "close": 42.68000030517578, "volume": 1237700 }, { "time": "2026-01-08", "open": 42.599998474121094, "high": 42.630001068115234, "low": 42.58000183105469, "close": 42.599998474121094, "volume": 1725900 }, { "time": "2026-01-09", "open": 42.650001525878906, "high": 42.72999954223633, "low": 42.599998474121094, "close": 42.689998626708984, "volume": 905900 }, { "time": "2026-01-12", "open": 42.619998931884766, "high": 42.70000076293945, "low": 42.61000061035156, "close": 42.650001525878906, "volume": 611800 }, { "time": "2026-01-13", "open": 42.709999084472656, "high": 42.72600173950195, "low": 42.65999984741211, "close": 42.689998626708984, "volume": 803400 }, { "time": "2026-01-14", "open": 42.720001220703125, "high": 42.79999923706055, "low": 42.709999084472656, "close": 42.779998779296875, "volume": 659100 }, { "time": "2026-01-15", "open": 42.79999923706055, "high": 42.79999923706055, "low": 42.709999084472656, "close": 42.709999084472656, "volume": 786400 }, { "time": "2026-01-16", "open": 42.70000076293945, "high": 42.71900177001953, "low": 42.619998931884766, "close": 42.63999938964844, "volume": 910600 }, { "time": "2026-01-20", "open": 42.470001220703125, "high": 42.540000915527344, "low": 42.41999816894531, "close": 42.470001220703125, "volume": 693300 }, { "time": "2026-01-21", "open": 42.470001220703125, "high": 42.58000183105469, "low": 42.45500183105469, "close": 42.58000183105469, "volume": 795000 }, { "time": "2026-01-22", "open": 42.540000915527344, "high": 42.61600112915039, "low": 42.52199935913086, "close": 42.599998474121094, "volume": 878500 }, { "time": "2026-01-23", "open": 42.59000015258789, "high": 42.63999938964844, "low": 42.55500030517578, "close": 42.630001068115234, "volume": 1023500 }, { "time": "2026-01-26", "open": 42.689998626708984, "high": 42.709999084472656, "low": 42.65999984741211, "close": 42.66999816894531, "volume": 884700 }, { "time": "2026-01-27", "open": 42.65999984741211, "high": 42.709999084472656, "low": 42.63399887084961, "close": 42.650001525878906, "volume": 816300 }, { "time": "2026-01-28", "open": 42.630001068115234, "high": 42.63999938964844, "low": 42.564998626708984, "close": 42.63999938964844, "volume": 1063800 }, { "time": "2026-01-29", "open": 42.56999969482422, "high": 42.66999816894531, "low": 42.56999969482422, "close": 42.650001525878906, "volume": 791600 }, { "time": "2026-01-30", "open": 42.63999938964844, "high": 42.68000030517578, "low": 42.61000061035156, "close": 42.630001068115234, "volume": 721800 }, { "time": "2026-02-02", "open": 42.630001068115234, "high": 42.65999984741211, "low": 42.56999969482422, "close": 42.59000015258789, "volume": 955200 }, { "time": "2026-02-03", "open": 42.54999923706055, "high": 42.599998474121094, "low": 42.53499984741211, "close": 42.599998474121094, "volume": 1217400 }, { "time": "2026-02-04", "open": 42.540000915527344, "high": 42.60900115966797, "low": 42.5, "close": 42.58000183105469, "volume": 836400 }, { "time": "2026-02-05", "open": 42.650001525878906, "high": 42.7599983215332, "low": 42.632999420166016, "close": 42.7400016784668, "volume": 1000100 }, { "time": "2026-02-06", "open": 42.75, "high": 42.779998779296875, "low": 42.709999084472656, "close": 42.7599983215332, "volume": 639900 }, { "time": "2026-02-09", "open": 42.7400016784668, "high": 42.79999923706055, "low": 42.72100067138672, "close": 42.779998779296875, "volume": 818300 }, { "time": "2026-02-10", "open": 42.869998931884766, "high": 42.926998138427734, "low": 42.86000061035156, "close": 42.88999938964844, "volume": 822600 }, { "time": "2026-02-11", "open": 42.790000915527344, "high": 42.880001068115234, "low": 42.78499984741211, "close": 42.81999969482422, "volume": 755900 }, { "time": "2026-02-12", "open": 42.869998931884766, "high": 43.0099983215332, "low": 42.869998931884766, "close": 42.97999954223633, "volume": 1044500 }, { "time": "2026-02-13", "open": 43.09000015258789, "high": 43.13999938964844, "low": 43.09000015258789, "close": 43.130001068115234, "volume": 1005700 }, { "time": "2026-02-17", "open": 43.119998931884766, "high": 43.150001525878906, "low": 43.11000061035156, "close": 43.13999938964844, "volume": 627400 }, { "time": "2026-02-18", "open": 43.0099983215332, "high": 43.04999923706055, "low": 43, "close": 43.029998779296875, "volume": 719800 }, { "time": "2026-02-19", "open": 42.970001220703125, "high": 43.04999923706055, "low": 42.970001220703125, "close": 43.029998779296875, "volume": 764300 }, { "time": "2026-02-20", "open": 43.029998779296875, "high": 43.06999969482422, "low": 42.970001220703125, "close": 43.04999923706055, "volume": 762500 }, { "time": "2026-02-23", "open": 43.04999923706055, "high": 43.165000915527344, "low": 43.04999923706055, "close": 43.119998931884766, "volume": 1166000 }, { "time": "2026-02-24", "open": 43.09000015258789, "high": 43.130001068115234, "low": 43.06999969482422, "close": 43.099998474121094, "volume": 1060600 }, { "time": "2026-02-25", "open": 43.06999969482422, "high": 43.137001037597656, "low": 43.06999969482422, "close": 43.09000015258789, "volume": 633300 }, { "time": "2026-02-26", "open": 43.08000183105469, "high": 43.16999816894531, "low": 43.08000183105469, "close": 43.150001525878906, "volume": 3070600 }, { "time": "2026-02-27", "open": 43.189998626708984, "high": 43.27000045776367, "low": 43.189998626708984, "close": 43.22999954223633, "volume": 1071700 }, { "time": "2026-03-02", "open": 43.08000183105469, "high": 43.08000183105469, "low": 43.0099983215332, "close": 43.029998779296875, "volume": 1183700 }, { "time": "2026-03-03", "open": 42.84000015258789, "high": 43.08000183105469, "low": 42.84000015258789, "close": 43.0099983215332, "volume": 913400 }, { "time": "2026-03-04", "open": 43.0099983215332, "high": 43.04999923706055, "low": 42.97999954223633, "close": 42.97999954223633, "volume": 817200 }, { "time": "2026-03-05", "open": 42.83000183105469, "high": 42.89699935913086, "low": 42.79999923706055, "close": 42.84000015258789, "volume": 1085000 }, { "time": "2026-03-06", "open": 42.70000076293945, "high": 42.88999938964844, "low": 42.67100143432617, "close": 42.779998779296875, "volume": 819000 }, { "time": "2026-03-09", "open": 42.720001220703125, "high": 42.939998626708984, "low": 42.68000030517578, "close": 42.91999816894531, "volume": 860800 }, { "time": "2026-03-10", "open": 42.880001068115234, "high": 42.915000915527344, "low": 42.77000045776367, "close": 42.779998779296875, "volume": 855100 }, { "time": "2026-03-11", "open": 42.66999816894531, "high": 42.67499923706055, "low": 42.52199935913086, "close": 42.560001373291016, "volume": 655500 }, { "time": "2026-03-12", "open": 42.459999084472656, "high": 42.4900016784668, "low": 42.310001373291016, "close": 42.36000061035156, "volume": 1276300 }, { "time": "2026-03-13", "open": 42.439998626708984, "high": 42.47999954223633, "low": 42.2599983215332, "close": 42.310001373291016, "volume": 1071400 }, { "time": "2026-03-16", "open": 42.5, "high": 42.52000045776367, "low": 42.41999816894531, "close": 42.47999954223633, "volume": 891100 }, { "time": "2026-03-17", "open": 42.560001373291016, "high": 42.630001068115234, "low": 42.560001373291016, "close": 42.619998931884766, "volume": 693900 }, { "time": "2026-03-18", "open": 42.560001373291016, "high": 42.61000061035156, "low": 42.41999816894531, "close": 42.439998626708984, "volume": 880400 }, { "time": "2026-03-19", "open": 42.29999923706055, "high": 42.529998779296875, "low": 42.29999923706055, "close": 42.470001220703125, "volume": 834600 }, { "time": "2026-03-20", "open": 42.29999923706055, "high": 42.33000183105469, "low": 42.08000183105469, "close": 42.09000015258789, "volume": 1751200 }, { "time": "2026-03-23", "open": 42.16999816894531, "high": 42.3650016784668, "low": 42.125, "close": 42.279998779296875, "volume": 1301100 }, { "time": "2026-03-24", "open": 41.93000030517578, "high": 42.07899856567383, "low": 41.90999984741211, "close": 42.0099983215332, "volume": 898200 }, { "time": "2026-03-25", "open": 42.189998626708984, "high": 42.20600128173828, "low": 42.099998474121094, "close": 42.15999984741211, "volume": 907000 }, { "time": "2026-03-26", "open": 42.02000045776367, "high": 42.07600021362305, "low": 41.8650016784668, "close": 41.869998931884766, "volume": 1293900 }, { "time": "2026-03-27", "open": 41.7400016784668, "high": 41.904998779296875, "low": 41.733001708984375, "close": 41.849998474121094, "volume": 4817900 }, { "time": "2026-03-30", "open": 42.08000183105469, "high": 42.13999938964844, "low": 42.029998779296875, "close": 42.08000183105469, "volume": 1730200 }, { "time": "2026-03-31", "open": 42.20000076293945, "high": 42.29999923706055, "low": 42.14500045776367, "close": 42.220001220703125, "volume": 1909700 }, { "time": "2026-04-01", "open": 42.220001220703125, "high": 42.33000183105469, "low": 42.209999084472656, "close": 42.2400016784668, "volume": 1824000 }, { "time": "2026-04-02", "open": 42.18000030517578, "high": 42.380001068115234, "low": 42.18000030517578, "close": 42.349998474121094, "volume": 1113400 }, { "time": "2026-04-06", "open": 42.2599983215332, "high": 42.35499954223633, "low": 42.2599983215332, "close": 42.27000045776367, "volume": 737600 }, { "time": "2026-04-07", "open": 42.279998779296875, "high": 42.369998931884766, "low": 42.1349983215332, "close": 42.34000015258789, "volume": 996900 }, { "time": "2026-04-08", "open": 42.59000015258789, "high": 42.599998474121094, "low": 42.45000076293945, "close": 42.4900016784668, "volume": 1277900 }, { "time": "2026-04-09", "open": 42.45000076293945, "high": 42.58700180053711, "low": 42.40299987792969, "close": 42.5, "volume": 1032400 }, { "time": "2026-04-10", "open": 42.470001220703125, "high": 42.5099983215332, "low": 42.41400146484375, "close": 42.43000030517578, "volume": 660400 }, { "time": "2026-04-13", "open": 42.41999816894531, "high": 42.54600143432617, "low": 42.40999984741211, "close": 42.540000915527344, "volume": 846100 }, { "time": "2026-04-14", "open": 42.54999923706055, "high": 42.66999816894531, "low": 42.529998779296875, "close": 42.650001525878906, "volume": 588100 }, { "time": "2026-04-15", "open": 42.61000061035156, "high": 42.630001068115234, "low": 42.5629997253418, "close": 42.61000061035156, "volume": 799100 }, { "time": "2026-04-16", "open": 42.63999938964844, "high": 42.64500045776367, "low": 42.5099983215332, "close": 42.529998779296875, "volume": 708000 }, { "time": "2026-04-17", "open": 42.709999084472656, "high": 42.7599983215332, "low": 42.68000030517578, "close": 42.689998626708984, "volume": 705900 }, { "time": "2026-04-20", "open": 42.70000076293945, "high": 42.709999084472656, "low": 42.619998931884766, "close": 42.689998626708984, "volume": 922200 }, { "time": "2026-04-21", "open": 42.5, "high": 42.53499984741211, "low": 42.380001068115234, "close": 42.400001525878906, "volume": 776400 }, { "time": "2026-04-22", "open": 42.5099983215332, "high": 42.527000427246094, "low": 42.44499969482422, "close": 42.45000076293945, "volume": 801100 }, { "time": "2026-04-23", "open": 42.45000076293945, "high": 42.4900016784668, "low": 42.30500030517578, "close": 42.380001068115234, "volume": 848400 }, { "time": "2026-04-24", "open": 42.349998474121094, "high": 42.474998474121094, "low": 42.31999969482422, "close": 42.43000030517578, "volume": 691900 }, { "time": "2026-04-27", "open": 42.40999984741211, "high": 42.45000076293945, "low": 42.334999084472656, "close": 42.380001068115234, "volume": 597300 }, { "time": "2026-04-28", "open": 42.29999923706055, "high": 42.369998931884766, "low": 42.27000045776367, "close": 42.36000061035156, "volume": 5494400 }, { "time": "2026-04-29", "open": 42.2599983215332, "high": 42.29199981689453, "low": 42.130001068115234, "close": 42.18000030517578, "volume": 4192000 }, { "time": "2026-04-30", "open": 42.2400016784668, "high": 42.310001373291016, "low": 42.209999084472656, "close": 42.2400016784668, "volume": 4122500 }, { "time": "2026-05-01", "open": 42.2599983215332, "high": 42.404998779296875, "low": 42.22999954223633, "close": 42.27000045776367, "volume": 1754900 }, { "time": "2026-05-04", "open": 42.290000915527344, "high": 42.290000915527344, "low": 42.095001220703125, "close": 42.15999984741211, "volume": 1382800 }, { "time": "2026-05-05", "open": 42.209999084472656, "high": 42.290000915527344, "low": 42.209999084472656, "close": 42.25, "volume": 898500 }, { "time": "2026-05-06", "open": 42.41999816894531, "high": 42.46500015258789, "low": 42.3849983215332, "close": 42.45000076293945, "volume": 684000 }, { "time": "2026-05-07", "open": 42.47999954223633, "high": 42.48500061035156, "low": 42.290000915527344, "close": 42.31999969482422, "volume": 1311000 }, { "time": "2026-05-08", "open": 42.43000030517578, "high": 42.46500015258789, "low": 42.404998779296875, "close": 42.43000030517578, "volume": 684000 }, { "time": "2026-05-11", "open": 42.369998931884766, "high": 42.40800094604492, "low": 42.33000183105469, "close": 42.34000015258789, "volume": 760700 }, { "time": "2026-05-12", "open": 42.220001220703125, "high": 42.2400016784668, "low": 42.189998626708984, "close": 42.209999084472656, "volume": 3212700 }, { "time": "2026-05-13", "open": 42.18000030517578, "high": 42.2400016784668, "low": 42.1349983215332, "close": 42.2400016784668, "volume": 744800 }, { "time": "2026-05-14", "open": 42.310001373291016, "high": 42.310001373291016, "low": 42.20000076293945, "close": 42.20000076293945, "volume": 816900 }, { "time": "2026-05-15", "open": 41.97999954223633, "high": 42.00199890136719, "low": 41.91999816894531, "close": 41.939998626708984, "volume": 1218200 }, { "time": "2026-05-18", "open": 42, "high": 42.01499938964844, "low": 41.85499954223633, "close": 41.91999816894531, "volume": 1008800 }, { "time": "2026-05-19", "open": 41.61000061035156, "high": 41.689998626708984, "low": 41.540000915527344, "close": 41.630001068115234, "volume": 965200 }, { "time": "2026-05-20", "open": 41.619998931884766, "high": 41.90999984741211, "low": 41.619998931884766, "close": 41.869998931884766, "volume": 1049600 }, { "time": "2026-05-21", "open": 41.75, "high": 41.939998626708984, "low": 41.709999084472656, "close": 41.93000030517578, "volume": 1005000 }, { "time": "2026-05-22", "open": 42.0099983215332, "high": 42.02000045776367, "low": 41.8650016784668, "close": 41.970001220703125, "volume": 674200 }, { "time": "2026-05-26", "open": 42.13999938964844, "high": 42.18000030517578, "low": 42.06999969482422, "close": 42.130001068115234, "volume": 988800 }, { "time": "2026-05-27", "open": 42.16999816894531, "high": 42.20500183105469, "low": 42.130001068115234, "close": 42.13999938964844, "volume": 918100 }, { "time": "2026-05-28", "open": 42.13999938964844, "high": 42.279998779296875, "low": 42.119998931884766, "close": 42.2599983215332, "volume": 4311000 }, { "time": "2026-05-29", "open": 42.27000045776367, "high": 42.34000015258789, "low": 42.26499938964844, "close": 42.29999923706055, "volume": 825700 }, { "time": "2026-06-01", "open": 42.150001525878906, "high": 42.26499938964844, "low": 42.1150016784668, "close": 42.25, "volume": 816800 }, { "time": "2026-06-02", "open": 42.279998779296875, "high": 42.30500030517578, "low": 42.244998931884766, "close": 42.25, "volume": 888700 }, { "time": "2026-06-03", "open": 42.150001525878906, "high": 42.20000076293945, "low": 42.125, "close": 42.16999816894531, "volume": 833700 }, { "time": "2026-06-04", "open": 42.2400016784668, "high": 42.28499984741211, "low": 42.220001220703125, "close": 42.2400016784668, "volume": 771600 }, { "time": "2026-06-05", "open": 42.08000183105469, "high": 42.11000061035156, "low": 42.005001068115234, "close": 42.02000045776367, "volume": 758700 }, { "time": "2026-06-08", "open": 42.099998474121094, "high": 42.119998931884766, "low": 41.97999954223633, "close": 41.9900016784668, "volume": 920800 }, { "time": "2026-06-09", "open": 42.060001373291016, "high": 42.119998931884766, "low": 42.02299880981445, "close": 42.099998474121094, "volume": 891600 }, { "time": "2026-06-10", "open": 42.099998474121094, "high": 42.14500045776367, "low": 42.029998779296875, "close": 42.060001373291016, "volume": 682800 }, { "time": "2026-06-11", "open": 42.11000061035156, "high": 42.34000015258789, "low": 42.08000183105469, "close": 42.31999969482422, "volume": 816300 }, { "time": "2026-06-12", "open": 42.25, "high": 42.29999923706055, "low": 42.189998626708984, "close": 42.279998779296875, "volume": 898500 }, { "time": "2026-06-15", "open": 42.349998474121094, "high": 42.400001525878906, "low": 42.310001373291016, "close": 42.310001373291016, "volume": 870300 }, { "time": "2026-06-16", "open": 42.33000183105469, "high": 42.42499923706055, "low": 42.33000183105469, "close": 42.369998931884766, "volume": 1181600 }, { "time": "2026-06-17", "open": 42.369998931884766, "high": 42.41999816894531, "low": 42.18000030517578, "close": 42.189998626708984, "volume": 880400 }, { "time": "2026-06-18", "open": 42.36000061035156, "high": 42.400001525878906, "low": 42.290000915527344, "close": 42.29999923706055, "volume": 1002800 }, { "time": "2026-06-22", "open": 42.20000076293945, "high": 42.23500061035156, "low": 42.16999816894531, "close": 42.20000076293945, "volume": 935600 }, { "time": "2026-06-23", "open": 42.04999923706055, "high": 42.13999938964844, "low": 42.04999923706055, "close": 42.06999969482422, "volume": 4535200 }, { "time": "2026-06-24", "open": 42.209999084472656, "high": 42.29999923706055, "low": 42.209999084472656, "close": 42.27000045776367, "volume": 1507800 }, { "time": "2026-06-25", "open": 42.31999969482422, "high": 42.375, "low": 42.290000915527344, "close": 42.310001373291016, "volume": 892400 }, { "time": "2026-06-26", "open": 42.27000045776367, "high": 42.380001068115234, "low": 42.27000045776367, "close": 42.33000183105469, "volume": 1884600 }, { "time": "2026-06-29", "open": 42.34000015258789, "high": 42.38999938964844, "low": 42.34000015258789, "close": 42.38999938964844, "volume": 4683000 }, { "time": "2026-06-30", "open": 42.31999969482422, "high": 42.33000183105469, "low": 42.20000076293945, "close": 42.209999084472656, "volume": 2042100 }, { "time": "2026-07-01", "open": 42.130001068115234, "high": 42.20000076293945, "low": 42.11000061035156, "close": 42.130001068115234, "volume": 1019400 }, { "time": "2026-07-02", "open": 42.13999938964844, "high": 42.23500061035156, "low": 42.13999938964844, "close": 42.189998626708984, "volume": 2017200 }, { "time": "2026-07-06", "open": 42.20000076293945, "high": 42.23899841308594, "low": 42.1609992980957, "close": 42.23500061035156, "volume": 1091900 }, { "time": "2026-07-07", "open": 42.119998931884766, "high": 42.13999938964844, "low": 41.994998931884766, "close": 42.0099983215332, "volume": 906400 }, { "time": "2026-07-08", "open": 41.93000030517578, "high": 41.970001220703125, "low": 41.8650016784668, "close": 41.94499969482422, "volume": 793900 }, { "time": "2026-07-09", "open": 41.959999084472656, "high": 42.06999969482422, "low": 41.95500183105469, "close": 42, "volume": 721400 }, { "time": "2026-07-10", "open": 42, "high": 42.01499938964844, "low": 41.93000030517578, "close": 41.95000076293945, "volume": 627000 }, { "time": "2026-07-13", "open": 41.900001525878906, "high": 41.91999816894531, "low": 41.79999923706055, "close": 41.810001373291016, "volume": 1486900 }, { "time": "2026-07-14", "open": 41.88999938964844, "high": 41.98500061035156, "low": 41.86000061035156, "close": 41.93000030517578, "volume": 1020900 }, { "time": "2026-07-15", "open": 41.95000076293945, "high": 42.06999969482422, "low": 41.95000076293945, "close": 42.0099983215332, "volume": 852600 }, { "time": "2026-07-16", "open": 41.959999084472656, "high": 42.02000045776367, "low": 41.939998626708984, "close": 42.0099983215332, "volume": 810500 }, { "time": "2026-07-17", "open": 42.04999923706055, "high": 42.099998474121094, "low": 42, "close": 42.02000045776367, "volume": 801100 }, { "time": "2026-07-20", "open": 42, "high": 42.0099983215332, "low": 41.880001068115234, "close": 41.900001525878906, "volume": 615500 }, { "time": "2026-07-21", "open": 41.709999084472656, "high": 41.720001220703125, "low": 41.6349983215332, "close": 41.650001525878906, "volume": 736700 }, { "time": "2026-07-22", "open": 41.619998931884766, "high": 41.643001556396484, "low": 41.564998626708984, "close": 41.564998626708984, "volume": 687700 }, { "time": "2026-07-23", "open": 41.43000030517578, "high": 41.47999954223633, "low": 41.41999816894531, "close": 41.459999084472656, "volume": 1105900 }, { "time": "2026-07-24", "open": 41.47999954223633, "high": 41.57600021362305, "low": 41.47999954223633, "close": 41.5, "volume": 1119100 } ], "ma": [ { "time": "2025-10-03", "value": 42.57660011291504 }, { "time": "2025-10-06", "value": 42.592800064086916 }, { "time": "2025-10-07", "value": 42.61160011291504 }, { "time": "2025-10-08", "value": 42.625600051879886 }, { "time": "2025-10-09", "value": 42.641200103759765 }, { "time": "2025-10-10", "value": 42.658200073242185 }, { "time": "2025-10-13", "value": 42.67100006103516 }, { "time": "2025-10-14", "value": 42.683400039672854 }, { "time": "2025-10-15", "value": 42.69640007019043 }, { "time": "2025-10-16", "value": 42.71260009765625 }, { "time": "2025-10-17", "value": 42.72740005493164 }, { "time": "2025-10-20", "value": 42.74640007019043 }, { "time": "2025-10-21", "value": 42.76200004577637 }, { "time": "2025-10-22", "value": 42.77779998779297 }, { "time": "2025-10-23", "value": 42.788600006103515 }, { "time": "2025-10-24", "value": 42.80340003967285 }, { "time": "2025-10-27", "value": 42.81980003356934 }, { "time": "2025-10-28", "value": 42.837200012207035 }, { "time": "2025-10-29", "value": 42.85199996948242 }, { "time": "2025-10-30", "value": 42.86440002441406 }, { "time": "2025-10-31", "value": 42.87780006408691 }, { "time": "2025-11-03", "value": 42.88540008544922 }, { "time": "2025-11-04", "value": 42.89500007629395 }, { "time": "2025-11-05", "value": 42.901000061035155 }, { "time": "2025-11-06", "value": 42.90880012512207 }, { "time": "2025-11-07", "value": 42.91440017700195 }, { "time": "2025-11-10", "value": 42.92220016479492 }, { "time": "2025-11-11", "value": 42.93460014343262 }, { "time": "2025-11-12", "value": 42.94380012512207 }, { "time": "2025-11-13", "value": 42.94680015563965 }, { "time": "2025-11-14", "value": 42.944600143432616 }, { "time": "2025-11-17", "value": 42.939400100708006 }, { "time": "2025-11-18", "value": 42.93280014038086 }, { "time": "2025-11-19", "value": 42.924400100708006 }, { "time": "2025-11-20", "value": 42.91440010070801 }, { "time": "2025-11-21", "value": 42.9084001159668 }, { "time": "2025-11-24", "value": 42.90240005493164 }, { "time": "2025-11-25", "value": 42.899000091552736 }, { "time": "2025-11-26", "value": 42.898400115966794 }, { "time": "2025-11-28", "value": 42.898400115966794 }, { "time": "2025-12-01", "value": 42.89460006713867 }, { "time": "2025-12-02", "value": 42.893200073242184 }, { "time": "2025-12-03", "value": 42.89560005187988 }, { "time": "2025-12-04", "value": 42.89820007324219 }, { "time": "2025-12-05", "value": 42.90080009460449 }, { "time": "2025-12-08", "value": 42.90140007019043 }, { "time": "2025-12-09", "value": 42.89940010070801 }, { "time": "2025-12-10", "value": 42.90060012817383 }, { "time": "2025-12-11", "value": 42.89880012512207 }, { "time": "2025-12-12", "value": 42.89260009765625 }, { "time": "2025-12-15", "value": 42.88960014343262 }, { "time": "2025-12-16", "value": 42.88380012512207 }, { "time": "2025-12-17", "value": 42.8760001373291 }, { "time": "2025-12-18", "value": 42.87120018005371 }, { "time": "2025-12-19", "value": 42.86580017089844 }, { "time": "2025-12-22", "value": 42.8578002166748 }, { "time": "2025-12-23", "value": 42.847400207519534 }, { "time": "2025-12-24", "value": 42.83820022583008 }, { "time": "2025-12-26", "value": 42.82900024414062 }, { "time": "2025-12-29", "value": 42.81800025939941 }, { "time": "2025-12-30", "value": 42.808000259399414 }, { "time": "2025-12-31", "value": 42.79380027770996 }, { "time": "2026-01-02", "value": 42.7820002746582 }, { "time": "2026-01-05", "value": 42.77100028991699 }, { "time": "2026-01-06", "value": 42.76240028381348 }, { "time": "2026-01-07", "value": 42.753000259399414 }, { "time": "2026-01-08", "value": 42.74140022277832 }, { "time": "2026-01-09", "value": 42.73140022277832 }, { "time": "2026-01-12", "value": 42.72480026245117 }, { "time": "2026-01-13", "value": 42.72100021362305 }, { "time": "2026-01-14", "value": 42.72000015258789 }, { "time": "2026-01-15", "value": 42.71880012512207 }, { "time": "2026-01-16", "value": 42.715200119018554 }, { "time": "2026-01-20", "value": 42.710400161743166 }, { "time": "2026-01-21", "value": 42.705400161743164 }, { "time": "2026-01-22", "value": 42.70120010375977 }, { "time": "2026-01-23", "value": 42.697400131225585 }, { "time": "2026-01-26", "value": 42.69160011291504 }, { "time": "2026-01-27", "value": 42.6860001373291 }, { "time": "2026-01-28", "value": 42.68300010681153 }, { "time": "2026-01-29", "value": 42.68160011291504 }, { "time": "2026-01-30", "value": 42.679600143432616 }, { "time": "2026-02-02", "value": 42.67980010986328 }, { "time": "2026-02-03", "value": 42.68040008544922 }, { "time": "2026-02-04", "value": 42.67940010070801 }, { "time": "2026-02-05", "value": 42.67940010070801 }, { "time": "2026-02-06", "value": 42.67760009765625 }, { "time": "2026-02-09", "value": 42.6742000579834 }, { "time": "2026-02-10", "value": 42.67160003662109 }, { "time": "2026-02-11", "value": 42.66900001525879 }, { "time": "2026-02-12", "value": 42.67300003051758 }, { "time": "2026-02-13", "value": 42.67900001525879 }, { "time": "2026-02-17", "value": 42.683400039672854 }, { "time": "2026-02-18", "value": 42.68720001220703 }, { "time": "2026-02-19", "value": 42.691999969482424 }, { "time": "2026-02-20", "value": 42.69879997253418 }, { "time": "2026-02-23", "value": 42.70799995422363 }, { "time": "2026-02-24", "value": 42.71359992980957 }, { "time": "2026-02-25", "value": 42.71939994812012 }, { "time": "2026-02-26", "value": 42.729199981689455 }, { "time": "2026-02-27", "value": 42.739399948120116 }, { "time": "2026-03-02", "value": 42.74979995727539 }, { "time": "2026-03-03", "value": 42.76019989013672 }, { "time": "2026-03-04", "value": 42.76759986877441 }, { "time": "2026-03-05", "value": 42.77359985351563 }, { "time": "2026-03-06", "value": 42.778799819946286 }, { "time": "2026-03-09", "value": 42.78719978332519 }, { "time": "2026-03-10", "value": 42.790199737548825 }, { "time": "2026-03-11", "value": 42.78839973449707 }, { "time": "2026-03-12", "value": 42.78159973144531 }, { "time": "2026-03-13", "value": 42.774399795532226 }, { "time": "2026-03-16", "value": 42.772799758911134 }, { "time": "2026-03-17", "value": 42.77419975280762 }, { "time": "2026-03-18", "value": 42.7705997467041 }, { "time": "2026-03-19", "value": 42.76699974060059 }, { "time": "2026-03-20", "value": 42.75519973754883 }, { "time": "2026-03-23", "value": 42.74879974365234 }, { "time": "2026-03-24", "value": 42.735199737548825 }, { "time": "2026-03-25", "value": 42.72539970397949 }, { "time": "2026-03-26", "value": 42.708999710083006 }, { "time": "2026-03-27", "value": 42.690399703979494 }, { "time": "2026-03-30", "value": 42.677799758911135 }, { "time": "2026-03-31", "value": 42.66939979553223 }, { "time": "2026-04-01", "value": 42.6647998046875 }, { "time": "2026-04-02", "value": 42.66019973754883 }, { "time": "2026-04-06", "value": 42.65359977722168 }, { "time": "2026-04-07", "value": 42.647799758911134 }, { "time": "2026-04-08", "value": 42.64419982910156 }, { "time": "2026-04-09", "value": 42.64119979858398 }, { "time": "2026-04-10", "value": 42.63699981689453 }, { "time": "2026-04-13", "value": 42.6347998046875 }, { "time": "2026-04-14", "value": 42.635199813842775 }, { "time": "2026-04-15", "value": 42.635599822998046 }, { "time": "2026-04-16", "value": 42.63419982910156 }, { "time": "2026-04-17", "value": 42.63639976501465 }, { "time": "2026-04-20", "value": 42.635399703979495 }, { "time": "2026-04-21", "value": 42.62819976806641 }, { "time": "2026-04-22", "value": 42.62159980773926 }, { "time": "2026-04-23", "value": 42.6113998413086 }, { "time": "2026-04-24", "value": 42.603599853515625 }, { "time": "2026-04-27", "value": 42.5915998840332 }, { "time": "2026-04-28", "value": 42.57619987487793 }, { "time": "2026-04-29", "value": 42.556999893188475 }, { "time": "2026-04-30", "value": 42.541199951171876 }, { "time": "2026-05-01", "value": 42.52599998474121 }, { "time": "2026-05-04", "value": 42.50819999694824 }, { "time": "2026-05-05", "value": 42.490800018310544 }, { "time": "2026-05-06", "value": 42.477800064086914 }, { "time": "2026-05-07", "value": 42.46240005493164 }, { "time": "2026-05-08", "value": 42.448000030517576 }, { "time": "2026-05-11", "value": 42.43020004272461 }, { "time": "2026-05-12", "value": 42.41380004882812 }, { "time": "2026-05-13", "value": 42.398400115966794 }, { "time": "2026-05-14", "value": 42.38280014038086 }, { "time": "2026-05-15", "value": 42.36480010986328 }, { "time": "2026-05-18", "value": 42.34760009765625 }, { "time": "2026-05-19", "value": 42.32180015563965 }, { "time": "2026-05-20", "value": 42.30360015869141 }, { "time": "2026-05-21", "value": 42.2910001373291 }, { "time": "2026-05-22", "value": 42.283200149536135 }, { "time": "2026-05-26", "value": 42.27960014343262 }, { "time": "2026-05-27", "value": 42.27280014038086 }, { "time": "2026-05-28", "value": 42.26560012817383 }, { "time": "2026-05-29", "value": 42.26280014038086 }, { "time": "2026-06-01", "value": 42.25840011596679 }, { "time": "2026-06-02", "value": 42.26160011291504 }, { "time": "2026-06-03", "value": 42.25940010070801 }, { "time": "2026-06-04", "value": 42.26400016784668 }, { "time": "2026-06-05", "value": 42.26120018005371 }, { "time": "2026-06-08", "value": 42.263600234985354 }, { "time": "2026-06-09", "value": 42.26860023498535 }, { "time": "2026-06-10", "value": 42.26820022583008 }, { "time": "2026-06-11", "value": 42.2702001953125 }, { "time": "2026-06-12", "value": 42.2710001373291 }, { "time": "2026-06-15", "value": 42.2702001953125 }, { "time": "2026-06-16", "value": 42.272200164794924 }, { "time": "2026-06-17", "value": 42.26920013427734 }, { "time": "2026-06-18", "value": 42.265400085449215 }, { "time": "2026-06-22", "value": 42.25940010070801 }, { "time": "2026-06-23", "value": 42.25220008850098 }, { "time": "2026-06-24", "value": 42.246800079345704 }, { "time": "2026-06-25", "value": 42.240000076293946 }, { "time": "2026-06-26", "value": 42.23440010070801 }, { "time": "2026-06-29", "value": 42.23160011291504 }, { "time": "2026-06-30", "value": 42.22200012207031 }, { "time": "2026-07-01", "value": 42.21080017089844 }, { "time": "2026-07-02", "value": 42.20660011291504 }, { "time": "2026-07-06", "value": 42.20230010986328 }, { "time": "2026-07-07", "value": 42.194900054931644 }, { "time": "2026-07-08", "value": 42.18520004272461 }, { "time": "2026-07-09", "value": 42.1776000213623 }, { "time": "2026-07-10", "value": 42.16940002441406 }, { "time": "2026-07-13", "value": 42.16200004577637 }, { "time": "2026-07-14", "value": 42.15580001831054 }, { "time": "2026-07-15", "value": 42.15059997558594 }, { "time": "2026-07-16", "value": 42.14759994506836 }, { "time": "2026-07-17", "value": 42.14299995422363 }, { "time": "2026-07-20", "value": 42.13199996948242 }, { "time": "2026-07-21", "value": 42.11860000610351 }, { "time": "2026-07-22", "value": 42.10129997253418 }, { "time": "2026-07-23", "value": 42.08369995117187 }, { "time": "2026-07-24", "value": 42.06949996948242 } ], "analysis": null }