{
  "ok": true,
  "cached": false,
  "ticker": "DFIV",
  "price": 55.95,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 44.11000061035156,
      "high": 44.33000183105469,
      "low": 44,
      "close": 44.31999969482422,
      "volume": 662300
    },
    {
      "time": "2025-07-28",
      "open": 43.86000061035156,
      "high": 43.86000061035156,
      "low": 43.540000915527344,
      "close": 43.65999984741211,
      "volume": 783300
    },
    {
      "time": "2025-07-29",
      "open": 43.77000045776367,
      "high": 43.77000045776367,
      "low": 43.57500076293945,
      "close": 43.720001220703125,
      "volume": 711700
    },
    {
      "time": "2025-07-30",
      "open": 43.540000915527344,
      "high": 43.560001373291016,
      "low": 43.084999084472656,
      "close": 43.279998779296875,
      "volume": 1032300
    },
    {
      "time": "2025-07-31",
      "open": 43.04999923706055,
      "high": 43.15700149536133,
      "low": 42.83000183105469,
      "close": 42.970001220703125,
      "volume": 1363700
    },
    {
      "time": "2025-08-01",
      "open": 42.86000061035156,
      "high": 42.93000030517578,
      "low": 42.57400131225586,
      "close": 42.869998931884766,
      "volume": 1418900
    },
    {
      "time": "2025-08-04",
      "open": 43.2599983215332,
      "high": 43.400001525878906,
      "low": 43.23500061035156,
      "close": 43.38999938964844,
      "volume": 803400
    },
    {
      "time": "2025-08-05",
      "open": 43.47999954223633,
      "high": 43.56999969482422,
      "low": 43.32400131225586,
      "close": 43.52000045776367,
      "volume": 878300
    },
    {
      "time": "2025-08-06",
      "open": 43.79999923706055,
      "high": 43.94499969482422,
      "low": 43.79999923706055,
      "close": 43.880001068115234,
      "volume": 758400
    },
    {
      "time": "2025-08-07",
      "open": 44.290000915527344,
      "high": 44.34000015258789,
      "low": 44.060001373291016,
      "close": 44.209999084472656,
      "volume": 910900
    },
    {
      "time": "2025-08-08",
      "open": 44.45000076293945,
      "high": 44.689998626708984,
      "low": 44.4370002746582,
      "close": 44.599998474121094,
      "volume": 810400
    },
    {
      "time": "2025-08-11",
      "open": 44.529998779296875,
      "high": 44.56999969482422,
      "low": 44.3650016784668,
      "close": 44.5,
      "volume": 1300100
    },
    {
      "time": "2025-08-12",
      "open": 44.66999816894531,
      "high": 45.07699966430664,
      "low": 44.64500045776367,
      "close": 45.04999923706055,
      "volume": 1037800
    },
    {
      "time": "2025-08-13",
      "open": 45.13999938964844,
      "high": 45.27000045776367,
      "low": 45.11000061035156,
      "close": 45.2599983215332,
      "volume": 994900
    },
    {
      "time": "2025-08-14",
      "open": 45.06999969482422,
      "high": 45.25,
      "low": 45.0099983215332,
      "close": 45.22999954223633,
      "volume": 1397600
    },
    {
      "time": "2025-08-15",
      "open": 45.5,
      "high": 45.55500030517578,
      "low": 45.349998474121094,
      "close": 45.47999954223633,
      "volume": 869700
    },
    {
      "time": "2025-08-18",
      "open": 45.290000915527344,
      "high": 45.34600067138672,
      "low": 45.16999816894531,
      "close": 45.34000015258789,
      "volume": 897500
    },
    {
      "time": "2025-08-19",
      "open": 45.5099983215332,
      "high": 45.6150016784668,
      "low": 45.36000061035156,
      "close": 45.38999938964844,
      "volume": 1039700
    },
    {
      "time": "2025-08-20",
      "open": 45.5,
      "high": 45.650001525878906,
      "low": 45.5,
      "close": 45.61000061035156,
      "volume": 1127400
    },
    {
      "time": "2025-08-21",
      "open": 45.40999984741211,
      "high": 45.529998779296875,
      "low": 45.33000183105469,
      "close": 45.470001220703125,
      "volume": 873100
    },
    {
      "time": "2025-08-22",
      "open": 45.650001525878906,
      "high": 46.25600051879883,
      "low": 45.619998931884766,
      "close": 46.189998626708984,
      "volume": 1039300
    },
    {
      "time": "2025-08-25",
      "open": 46.0099983215332,
      "high": 46.06999969482422,
      "low": 45.599998474121094,
      "close": 45.630001068115234,
      "volume": 1042800
    },
    {
      "time": "2025-08-26",
      "open": 45.470001220703125,
      "high": 45.645999908447266,
      "low": 45.41999816894531,
      "close": 45.63999938964844,
      "volume": 704500
    },
    {
      "time": "2025-08-27",
      "open": 45.20000076293945,
      "high": 45.47999954223633,
      "low": 45.13999938964844,
      "close": 45.45000076293945,
      "volume": 703900
    },
    {
      "time": "2025-08-28",
      "open": 45.630001068115234,
      "high": 45.65999984741211,
      "low": 45.474998474121094,
      "close": 45.619998931884766,
      "volume": 1022800
    },
    {
      "time": "2025-08-29",
      "open": 45.380001068115234,
      "high": 45.529998779296875,
      "low": 45.34400177001953,
      "close": 45.470001220703125,
      "volume": 795700
    },
    {
      "time": "2025-09-02",
      "open": 44.959999084472656,
      "high": 45.220001220703125,
      "low": 44.887001037597656,
      "close": 45.220001220703125,
      "volume": 914900
    },
    {
      "time": "2025-09-03",
      "open": 45.0099983215332,
      "high": 45.15999984741211,
      "low": 45,
      "close": 45.130001068115234,
      "volume": 4511700
    },
    {
      "time": "2025-09-04",
      "open": 45.2400016784668,
      "high": 45.45000076293945,
      "low": 45.185001373291016,
      "close": 45.43000030517578,
      "volume": 1144900
    },
    {
      "time": "2025-09-05",
      "open": 45.75,
      "high": 45.880001068115234,
      "low": 45.435001373291016,
      "close": 45.56999969482422,
      "volume": 976300
    },
    {
      "time": "2025-09-08",
      "open": 45.97999954223633,
      "high": 46.04499816894531,
      "low": 45.755001068115234,
      "close": 46.029998779296875,
      "volume": 1015200
    },
    {
      "time": "2025-09-09",
      "open": 45.88999938964844,
      "high": 46.08000183105469,
      "low": 45.88999938964844,
      "close": 45.97999954223633,
      "volume": 1159500
    },
    {
      "time": "2025-09-10",
      "open": 46.04999923706055,
      "high": 46.189998626708984,
      "low": 46.005001068115234,
      "close": 46.06999969482422,
      "volume": 1187100
    },
    {
      "time": "2025-09-11",
      "open": 46.15999984741211,
      "high": 46.494998931884766,
      "low": 46.119998931884766,
      "close": 46.4900016784668,
      "volume": 1053700
    },
    {
      "time": "2025-09-12",
      "open": 46.220001220703125,
      "high": 46.29999923706055,
      "low": 46.119998931884766,
      "close": 46.2400016784668,
      "volume": 1021500
    },
    {
      "time": "2025-09-15",
      "open": 46.459999084472656,
      "high": 46.55500030517578,
      "low": 46.3650016784668,
      "close": 46.529998779296875,
      "volume": 1655900
    },
    {
      "time": "2025-09-16",
      "open": 46.47999954223633,
      "high": 46.54499816894531,
      "low": 46.31999969482422,
      "close": 46.47999954223633,
      "volume": 1742200
    },
    {
      "time": "2025-09-17",
      "open": 46.33000183105469,
      "high": 46.709999084472656,
      "low": 46.1349983215332,
      "close": 46.310001373291016,
      "volume": 1439100
    },
    {
      "time": "2025-09-18",
      "open": 46.13999938964844,
      "high": 46.310001373291016,
      "low": 46,
      "close": 46.2599983215332,
      "volume": 1844200
    },
    {
      "time": "2025-09-19",
      "open": 46.13999938964844,
      "high": 46.21500015258789,
      "low": 46.060001373291016,
      "close": 46.15999984741211,
      "volume": 1381000
    },
    {
      "time": "2025-09-22",
      "open": 46.11000061035156,
      "high": 46.349998474121094,
      "low": 46.04999923706055,
      "close": 46.310001373291016,
      "volume": 1454000
    },
    {
      "time": "2025-09-23",
      "open": 46.310001373291016,
      "high": 46.4900016784668,
      "low": 46.11000061035156,
      "close": 46.15999984741211,
      "volume": 1923300
    },
    {
      "time": "2025-09-24",
      "open": 45.97999954223633,
      "high": 46.11000061035156,
      "low": 45.89400100708008,
      "close": 45.93000030517578,
      "volume": 1564800
    },
    {
      "time": "2025-09-25",
      "open": 45.70000076293945,
      "high": 45.7599983215332,
      "low": 45.560001373291016,
      "close": 45.72999954223633,
      "volume": 1436500
    },
    {
      "time": "2025-09-26",
      "open": 45.959999084472656,
      "high": 46.18000030517578,
      "low": 45.948001861572266,
      "close": 46.15999984741211,
      "volume": 1122700
    },
    {
      "time": "2025-09-29",
      "open": 46.150001525878906,
      "high": 46.22999954223633,
      "low": 46.00400161743164,
      "close": 46.099998474121094,
      "volume": 1039400
    },
    {
      "time": "2025-09-30",
      "open": 45.91999816894531,
      "high": 46.14500045776367,
      "low": 45.8849983215332,
      "close": 46.119998931884766,
      "volume": 940800
    },
    {
      "time": "2025-10-01",
      "open": 46.27000045776367,
      "high": 46.41999816894531,
      "low": 46.21500015258789,
      "close": 46.279998779296875,
      "volume": 2076500
    },
    {
      "time": "2025-10-02",
      "open": 46.33000183105469,
      "high": 46.36600112915039,
      "low": 45.95000076293945,
      "close": 46.209999084472656,
      "volume": 1391000
    },
    {
      "time": "2025-10-03",
      "open": 46.4900016784668,
      "high": 46.70000076293945,
      "low": 46.470001220703125,
      "close": 46.630001068115234,
      "volume": 945800
    },
    {
      "time": "2025-10-06",
      "open": 46.58000183105469,
      "high": 46.685001373291016,
      "low": 46.470001220703125,
      "close": 46.560001373291016,
      "volume": 1138100
    },
    {
      "time": "2025-10-07",
      "open": 46.5099983215332,
      "high": 46.540000915527344,
      "low": 46.27000045776367,
      "close": 46.27000045776367,
      "volume": 1270900
    },
    {
      "time": "2025-10-08",
      "open": 46.38999938964844,
      "high": 46.470001220703125,
      "low": 46.249000549316406,
      "close": 46.369998931884766,
      "volume": 996200
    },
    {
      "time": "2025-10-09",
      "open": 46.40999984741211,
      "high": 46.470001220703125,
      "low": 45.82400131225586,
      "close": 45.939998626708984,
      "volume": 726800
    },
    {
      "time": "2025-10-10",
      "open": 45.75,
      "high": 45.7869987487793,
      "low": 45.064998626708984,
      "close": 45.130001068115234,
      "volume": 1155900
    },
    {
      "time": "2025-10-13",
      "open": 45.31999969482422,
      "high": 45.5099983215332,
      "low": 45.2599983215332,
      "close": 45.45000076293945,
      "volume": 870300
    },
    {
      "time": "2025-10-14",
      "open": 45.189998626708984,
      "high": 45.76599884033203,
      "low": 45.15999984741211,
      "close": 45.63999938964844,
      "volume": 895900
    },
    {
      "time": "2025-10-15",
      "open": 45.849998474121094,
      "high": 45.970001220703125,
      "low": 45.599998474121094,
      "close": 45.86000061035156,
      "volume": 1081400
    },
    {
      "time": "2025-10-16",
      "open": 46.02000045776367,
      "high": 46.16999816894531,
      "low": 45.7599983215332,
      "close": 45.90999984741211,
      "volume": 969700
    },
    {
      "time": "2025-10-17",
      "open": 45.7599983215332,
      "high": 45.93000030517578,
      "low": 45.650001525878906,
      "close": 45.880001068115234,
      "volume": 753700
    },
    {
      "time": "2025-10-20",
      "open": 46.040000915527344,
      "high": 46.16999816894531,
      "low": 46.0099983215332,
      "close": 46.150001525878906,
      "volume": 683800
    },
    {
      "time": "2025-10-21",
      "open": 45.900001525878906,
      "high": 45.93000030517578,
      "low": 45.720001220703125,
      "close": 45.7400016784668,
      "volume": 1203400
    },
    {
      "time": "2025-10-22",
      "open": 45.79999923706055,
      "high": 46.0099983215332,
      "low": 45.720001220703125,
      "close": 45.95000076293945,
      "volume": 1041000
    },
    {
      "time": "2025-10-23",
      "open": 46.2599983215332,
      "high": 46.345001220703125,
      "low": 46.19499969482422,
      "close": 46.290000915527344,
      "volume": 763900
    },
    {
      "time": "2025-10-24",
      "open": 46.349998474121094,
      "high": 46.48500061035156,
      "low": 46.34000015258789,
      "close": 46.41999816894531,
      "volume": 695500
    },
    {
      "time": "2025-10-27",
      "open": 46.650001525878906,
      "high": 46.75,
      "low": 46.650001525878906,
      "close": 46.75,
      "volume": 910900
    },
    {
      "time": "2025-10-28",
      "open": 46.650001525878906,
      "high": 46.915000915527344,
      "low": 46.56999969482422,
      "close": 46.810001373291016,
      "volume": 1061500
    },
    {
      "time": "2025-10-29",
      "open": 46.84000015258789,
      "high": 46.93000030517578,
      "low": 46.42499923706055,
      "close": 46.61000061035156,
      "volume": 1421400
    },
    {
      "time": "2025-10-30",
      "open": 46.380001068115234,
      "high": 46.64699935913086,
      "low": 46.380001068115234,
      "close": 46.47999954223633,
      "volume": 1054000
    },
    {
      "time": "2025-10-31",
      "open": 46.34000015258789,
      "high": 46.375,
      "low": 46.15999984741211,
      "close": 46.33000183105469,
      "volume": 1109400
    },
    {
      "time": "2025-11-03",
      "open": 46.310001373291016,
      "high": 46.39799880981445,
      "low": 46.189998626708984,
      "close": 46.349998474121094,
      "volume": 953500
    },
    {
      "time": "2025-11-04",
      "open": 45.959999084472656,
      "high": 46.215999603271484,
      "low": 45.86000061035156,
      "close": 46.02000045776367,
      "volume": 1240300
    },
    {
      "time": "2025-11-05",
      "open": 46.119998931884766,
      "high": 46.45000076293945,
      "low": 46.119998931884766,
      "close": 46.38999938964844,
      "volume": 995600
    },
    {
      "time": "2025-11-06",
      "open": 46.56999969482422,
      "high": 46.689998626708984,
      "low": 46.41600036621094,
      "close": 46.560001373291016,
      "volume": 1012200
    },
    {
      "time": "2025-11-07",
      "open": 46.47999954223633,
      "high": 46.869998931884766,
      "low": 46.34000015258789,
      "close": 46.869998931884766,
      "volume": 1140500
    },
    {
      "time": "2025-11-10",
      "open": 47.189998626708984,
      "high": 47.465999603271484,
      "low": 47.060001373291016,
      "close": 47.40999984741211,
      "volume": 1316800
    },
    {
      "time": "2025-11-11",
      "open": 47.650001525878906,
      "high": 47.900001525878906,
      "low": 47.624000549316406,
      "close": 47.81999969482422,
      "volume": 1012200
    },
    {
      "time": "2025-11-12",
      "open": 48.04999923706055,
      "high": 48.305999755859375,
      "low": 48.04999923706055,
      "close": 48.25,
      "volume": 1404300
    },
    {
      "time": "2025-11-13",
      "open": 48.279998779296875,
      "high": 48.400001525878906,
      "low": 47.86000061035156,
      "close": 47.88999938964844,
      "volume": 2354500
    },
    {
      "time": "2025-11-14",
      "open": 47.63999938964844,
      "high": 47.97999954223633,
      "low": 47.61000061035156,
      "close": 47.90999984741211,
      "volume": 1514000
    },
    {
      "time": "2025-11-17",
      "open": 47.59000015258789,
      "high": 47.71799850463867,
      "low": 47.11000061035156,
      "close": 47.2599983215332,
      "volume": 1109000
    },
    {
      "time": "2025-11-18",
      "open": 46.540000915527344,
      "high": 46.85499954223633,
      "low": 46.3849983215332,
      "close": 46.720001220703125,
      "volume": 1234000
    },
    {
      "time": "2025-11-19",
      "open": 46.630001068115234,
      "high": 46.77000045776367,
      "low": 46.369998931884766,
      "close": 46.540000915527344,
      "volume": 1286600
    },
    {
      "time": "2025-11-20",
      "open": 46.720001220703125,
      "high": 46.805999755859375,
      "low": 45.875,
      "close": 45.900001525878906,
      "volume": 1647700
    },
    {
      "time": "2025-11-21",
      "open": 46.380001068115234,
      "high": 46.74700164794922,
      "low": 46.220001220703125,
      "close": 46.65999984741211,
      "volume": 1413400
    },
    {
      "time": "2025-11-24",
      "open": 46.63999938964844,
      "high": 46.875,
      "low": 46.547000885009766,
      "close": 46.810001373291016,
      "volume": 1199400
    },
    {
      "time": "2025-11-25",
      "open": 47.099998474121094,
      "high": 47.59000015258789,
      "low": 47.099998474121094,
      "close": 47.52000045776367,
      "volume": 1306600
    },
    {
      "time": "2025-11-26",
      "open": 47.66999816894531,
      "high": 48.07699966430664,
      "low": 47.665000915527344,
      "close": 48.0099983215332,
      "volume": 927000
    },
    {
      "time": "2025-11-28",
      "open": 48.08000183105469,
      "high": 48.2869987487793,
      "low": 48.0099983215332,
      "close": 48.279998779296875,
      "volume": 428900
    },
    {
      "time": "2025-12-01",
      "open": 48.27000045776367,
      "high": 48.45000076293945,
      "low": 48.185001373291016,
      "close": 48.209999084472656,
      "volume": 979900
    },
    {
      "time": "2025-12-02",
      "open": 48.45000076293945,
      "high": 48.470001220703125,
      "low": 48.244998931884766,
      "close": 48.400001525878906,
      "volume": 966900
    },
    {
      "time": "2025-12-03",
      "open": 48.400001525878906,
      "high": 48.599998474121094,
      "low": 48.375,
      "close": 48.59000015258789,
      "volume": 1120900
    },
    {
      "time": "2025-12-04",
      "open": 48.709999084472656,
      "high": 48.82899856567383,
      "low": 48.60100173950195,
      "close": 48.689998626708984,
      "volume": 1107700
    },
    {
      "time": "2025-12-05",
      "open": 48.720001220703125,
      "high": 48.845001220703125,
      "low": 48.58399963378906,
      "close": 48.61000061035156,
      "volume": 971900
    },
    {
      "time": "2025-12-08",
      "open": 48.7400016784668,
      "high": 48.7400016784668,
      "low": 48.513999938964844,
      "close": 48.560001373291016,
      "volume": 1281000
    },
    {
      "time": "2025-12-09",
      "open": 48.66999816894531,
      "high": 48.79999923706055,
      "low": 48.540000915527344,
      "close": 48.56999969482422,
      "volume": 862000
    },
    {
      "time": "2025-12-10",
      "open": 48.689998626708984,
      "high": 49.28499984741211,
      "low": 48.68000030517578,
      "close": 49.209999084472656,
      "volume": 1174500
    },
    {
      "time": "2025-12-11",
      "open": 49.45000076293945,
      "high": 49.790000915527344,
      "low": 49.34000015258789,
      "close": 49.66999816894531,
      "volume": 963900
    },
    {
      "time": "2025-12-12",
      "open": 49.75,
      "high": 49.790000915527344,
      "low": 49.314998626708984,
      "close": 49.52000045776367,
      "volume": 1071800
    },
    {
      "time": "2025-12-15",
      "open": 49.97999954223633,
      "high": 49.98699951171875,
      "low": 49.67100143432617,
      "close": 49.86000061035156,
      "volume": 1105300
    },
    {
      "time": "2025-12-16",
      "open": 49.369998931884766,
      "high": 49.37900161743164,
      "low": 49.040000915527344,
      "close": 49.119998931884766,
      "volume": 1077100
    },
    {
      "time": "2025-12-17",
      "open": 49.119998931884766,
      "high": 49.28499984741211,
      "low": 49.00299835205078,
      "close": 49.02000045776367,
      "volume": 1215700
    },
    {
      "time": "2025-12-18",
      "open": 49.27000045776367,
      "high": 49.42499923706055,
      "low": 49.07400131225586,
      "close": 49.16999816894531,
      "volume": 1277200
    },
    {
      "time": "2025-12-19",
      "open": 49.459999084472656,
      "high": 49.65999984741211,
      "low": 49.44499969482422,
      "close": 49.470001220703125,
      "volume": 1197500
    },
    {
      "time": "2025-12-22",
      "open": 49.599998474121094,
      "high": 49.779998779296875,
      "low": 49.59000015258789,
      "close": 49.7400016784668,
      "volume": 1132800
    },
    {
      "time": "2025-12-23",
      "open": 49.93000030517578,
      "high": 50.060001373291016,
      "low": 49.91999816894531,
      "close": 50.04999923706055,
      "volume": 1071600
    },
    {
      "time": "2025-12-24",
      "open": 50.029998779296875,
      "high": 50.09000015258789,
      "low": 49.93000030517578,
      "close": 50.060001373291016,
      "volume": 757200
    },
    {
      "time": "2025-12-26",
      "open": 50.060001373291016,
      "high": 50.22999954223633,
      "low": 49.939998626708984,
      "close": 50.060001373291016,
      "volume": 750200
    },
    {
      "time": "2025-12-29",
      "open": 49.93000030517578,
      "high": 50.06999969482422,
      "low": 49.880001068115234,
      "close": 49.970001220703125,
      "volume": 1604800
    },
    {
      "time": "2025-12-30",
      "open": 50.130001068115234,
      "high": 50.277000427246094,
      "low": 50.095001220703125,
      "close": 50.099998474121094,
      "volume": 941500
    },
    {
      "time": "2025-12-31",
      "open": 50.06999969482422,
      "high": 50.06999969482422,
      "low": 49.83000183105469,
      "close": 49.900001525878906,
      "volume": 1076800
    },
    {
      "time": "2026-01-02",
      "open": 50.31999969482422,
      "high": 50.52000045776367,
      "low": 50.220001220703125,
      "close": 50.52000045776367,
      "volume": 1436100
    },
    {
      "time": "2026-01-05",
      "open": 50.400001525878906,
      "high": 50.83700180053711,
      "low": 50.2859992980957,
      "close": 50.810001373291016,
      "volume": 1724500
    },
    {
      "time": "2026-01-06",
      "open": 50.86000061035156,
      "high": 50.89699935913086,
      "low": 50.599998474121094,
      "close": 50.61000061035156,
      "volume": 1151500
    },
    {
      "time": "2026-01-07",
      "open": 50.470001220703125,
      "high": 50.47999954223633,
      "low": 50.16999816894531,
      "close": 50.20000076293945,
      "volume": 1333500
    },
    {
      "time": "2026-01-08",
      "open": 50.099998474121094,
      "high": 50.529998779296875,
      "low": 50.08000183105469,
      "close": 50.52000045776367,
      "volume": 1162400
    },
    {
      "time": "2026-01-09",
      "open": 50.61000061035156,
      "high": 50.8650016784668,
      "low": 50.59000015258789,
      "close": 50.7599983215332,
      "volume": 1171100
    },
    {
      "time": "2026-01-12",
      "open": 50.869998931884766,
      "high": 51.14899826049805,
      "low": 50.869998931884766,
      "close": 51.13999938964844,
      "volume": 1130000
    },
    {
      "time": "2026-01-13",
      "open": 51.06999969482422,
      "high": 51.09000015258789,
      "low": 50.89500045776367,
      "close": 51.02000045776367,
      "volume": 948300
    },
    {
      "time": "2026-01-14",
      "open": 51.33000183105469,
      "high": 51.560001373291016,
      "low": 51.28099822998047,
      "close": 51.54999923706055,
      "volume": 1244800
    },
    {
      "time": "2026-01-15",
      "open": 51.52000045776367,
      "high": 51.67900085449219,
      "low": 51.459999084472656,
      "close": 51.52000045776367,
      "volume": 1190800
    },
    {
      "time": "2026-01-16",
      "open": 51.59000015258789,
      "high": 51.65999984741211,
      "low": 51.40999984741211,
      "close": 51.58000183105469,
      "volume": 1240500
    },
    {
      "time": "2026-01-20",
      "open": 50.9900016784668,
      "high": 51.2599983215332,
      "low": 50.82500076293945,
      "close": 50.90999984741211,
      "volume": 1831300
    },
    {
      "time": "2026-01-21",
      "open": 51.150001525878906,
      "high": 51.66999816894531,
      "low": 51.04999923706055,
      "close": 51.59000015258789,
      "volume": 1723400
    },
    {
      "time": "2026-01-22",
      "open": 51.810001373291016,
      "high": 51.95000076293945,
      "low": 51.64500045776367,
      "close": 51.81999969482422,
      "volume": 1159700
    },
    {
      "time": "2026-01-23",
      "open": 51.72999954223633,
      "high": 52.154998779296875,
      "low": 51.65999984741211,
      "close": 52.150001525878906,
      "volume": 1531700
    },
    {
      "time": "2026-01-26",
      "open": 52.5,
      "high": 52.665000915527344,
      "low": 52.39500045776367,
      "close": 52.43000030517578,
      "volume": 1424300
    },
    {
      "time": "2026-01-27",
      "open": 52.93000030517578,
      "high": 53.46500015258789,
      "low": 52.93000030517578,
      "close": 53.400001525878906,
      "volume": 1718300
    },
    {
      "time": "2026-01-28",
      "open": 52.9900016784668,
      "high": 53.08000183105469,
      "low": 52.63999938964844,
      "close": 52.90999984741211,
      "volume": 1691100
    },
    {
      "time": "2026-01-29",
      "open": 53.54999923706055,
      "high": 53.76499938964844,
      "low": 52.88999938964844,
      "close": 53.47999954223633,
      "volume": 1777900
    },
    {
      "time": "2026-01-30",
      "open": 53.2400016784668,
      "high": 53.28099822998047,
      "low": 52.63999938964844,
      "close": 52.900001525878906,
      "volume": 1476300
    },
    {
      "time": "2026-02-02",
      "open": 52.84000015258789,
      "high": 53.26499938964844,
      "low": 52.84000015258789,
      "close": 53.22999954223633,
      "volume": 1727800
    },
    {
      "time": "2026-02-03",
      "open": 53.310001373291016,
      "high": 53.845001220703125,
      "low": 53.310001373291016,
      "close": 53.81999969482422,
      "volume": 2357500
    },
    {
      "time": "2026-02-04",
      "open": 54.5099983215332,
      "high": 54.70199966430664,
      "low": 54.130001068115234,
      "close": 54.33000183105469,
      "volume": 1898700
    },
    {
      "time": "2026-02-05",
      "open": 53.59000015258789,
      "high": 53.814998626708984,
      "low": 53.29999923706055,
      "close": 53.349998474121094,
      "volume": 5535700
    },
    {
      "time": "2026-02-06",
      "open": 54.09000015258789,
      "high": 54.54600143432617,
      "low": 53.91999816894531,
      "close": 54.52000045776367,
      "volume": 1205300
    },
    {
      "time": "2026-02-09",
      "open": 54.72999954223633,
      "high": 55.275001525878906,
      "low": 54.665000915527344,
      "close": 55.20000076293945,
      "volume": 1495700
    },
    {
      "time": "2026-02-10",
      "open": 55.4900016784668,
      "high": 55.52000045776367,
      "low": 55.207000732421875,
      "close": 55.310001373291016,
      "volume": 1567000
    },
    {
      "time": "2026-02-11",
      "open": 55.65999984741211,
      "high": 55.810001373291016,
      "low": 55.30500030517578,
      "close": 55.709999084472656,
      "volume": 1729500
    },
    {
      "time": "2026-02-12",
      "open": 55.880001068115234,
      "high": 55.96699905395508,
      "low": 55.025001525878906,
      "close": 55.209999084472656,
      "volume": 1647400
    },
    {
      "time": "2026-02-13",
      "open": 54.959999084472656,
      "high": 55.26499938964844,
      "low": 54.63999938964844,
      "close": 55.209999084472656,
      "volume": 1302100
    },
    {
      "time": "2026-02-17",
      "open": 54.755001068115234,
      "high": 55.25600051879883,
      "low": 54.54999923706055,
      "close": 55.209999084472656,
      "volume": 1453100
    },
    {
      "time": "2026-02-18",
      "open": 55.34000015258789,
      "high": 55.560001373291016,
      "low": 55.18299865722656,
      "close": 55.29999923706055,
      "volume": 1327400
    },
    {
      "time": "2026-02-19",
      "open": 55.03499984741211,
      "high": 55.38999938964844,
      "low": 55.029998779296875,
      "close": 55.38999938964844,
      "volume": 1440600
    },
    {
      "time": "2026-02-20",
      "open": 55.279998779296875,
      "high": 55.79499816894531,
      "low": 55.275001525878906,
      "close": 55.779998779296875,
      "volume": 1659400
    },
    {
      "time": "2026-02-23",
      "open": 55.95000076293945,
      "high": 56.13999938964844,
      "low": 55.5099983215332,
      "close": 55.689998626708984,
      "volume": 1527100
    },
    {
      "time": "2026-02-24",
      "open": 55.400001525878906,
      "high": 55.77000045776367,
      "low": 55.33000183105469,
      "close": 55.65999984741211,
      "volume": 2167000
    },
    {
      "time": "2026-02-25",
      "open": 55.91999816894531,
      "high": 56.279998779296875,
      "low": 55.8650016784668,
      "close": 56.22999954223633,
      "volume": 1260900
    },
    {
      "time": "2026-02-26",
      "open": 56.029998779296875,
      "high": 56.20600128173828,
      "low": 55.834999084472656,
      "close": 56.15999984741211,
      "volume": 1346700
    },
    {
      "time": "2026-02-27",
      "open": 56.2400016784668,
      "high": 56.314998626708984,
      "low": 55.97999954223633,
      "close": 56.04999923706055,
      "volume": 1406100
    },
    {
      "time": "2026-03-02",
      "open": 54.92499923706055,
      "high": 55.369998931884766,
      "low": 54.869998931884766,
      "close": 55.16999816894531,
      "volume": 1749100
    },
    {
      "time": "2026-03-03",
      "open": 52.95000076293945,
      "high": 53.72999954223633,
      "low": 52.334999084472656,
      "close": 53.5,
      "volume": 2213500
    },
    {
      "time": "2026-03-04",
      "open": 53.619998931884766,
      "high": 54.005001068115234,
      "low": 53.470001220703125,
      "close": 53.970001220703125,
      "volume": 1277200
    },
    {
      "time": "2026-03-05",
      "open": 53.220001220703125,
      "high": 53.43000030517578,
      "low": 52.38999938964844,
      "close": 52.88999938964844,
      "volume": 1985200
    },
    {
      "time": "2026-03-06",
      "open": 52.040000915527344,
      "high": 52.68000030517578,
      "low": 51.81999969482422,
      "close": 52.540000915527344,
      "volume": 2377900
    },
    {
      "time": "2026-03-09",
      "open": 51.689998626708984,
      "high": 52.82699966430664,
      "low": 51.279998779296875,
      "close": 52.689998626708984,
      "volume": 2505100
    },
    {
      "time": "2026-03-10",
      "open": 53.02000045776367,
      "high": 53.59600067138672,
      "low": 52.81999969482422,
      "close": 52.880001068115234,
      "volume": 1628400
    },
    {
      "time": "2026-03-11",
      "open": 52.779998779296875,
      "high": 53.11000061035156,
      "low": 52.630001068115234,
      "close": 53.029998779296875,
      "volume": 1455400
    },
    {
      "time": "2026-03-12",
      "open": 52.36000061035156,
      "high": 52.47999954223633,
      "low": 51.93000030517578,
      "close": 52.189998626708984,
      "volume": 1672800
    },
    {
      "time": "2026-03-13",
      "open": 52.290000915527344,
      "high": 52.45500183105469,
      "low": 51.525001525878906,
      "close": 51.619998931884766,
      "volume": 1227900
    },
    {
      "time": "2026-03-16",
      "open": 52.2400016784668,
      "high": 52.60499954223633,
      "low": 52.150001525878906,
      "close": 52.439998626708984,
      "volume": 1310900
    },
    {
      "time": "2026-03-17",
      "open": 52.97999954223633,
      "high": 53.130001068115234,
      "low": 52.775001525878906,
      "close": 52.79999923706055,
      "volume": 1574700
    },
    {
      "time": "2026-03-18",
      "open": 52.70000076293945,
      "high": 52.7599983215332,
      "low": 52.16999816894531,
      "close": 52.189998626708984,
      "volume": 969900
    },
    {
      "time": "2026-03-19",
      "open": 51.400001525878906,
      "high": 52.38999938964844,
      "low": 51.33000183105469,
      "close": 52.11000061035156,
      "volume": 3937100
    },
    {
      "time": "2026-03-20",
      "open": 51.91999816894531,
      "high": 51.9900016784668,
      "low": 50.52000045776367,
      "close": 50.79999923706055,
      "volume": 2593500
    },
    {
      "time": "2026-03-23",
      "open": 51.5,
      "high": 52.32500076293945,
      "low": 51.34000015258789,
      "close": 51.7599983215332,
      "volume": 1807100
    },
    {
      "time": "2026-03-24",
      "open": 51.150001525878906,
      "high": 51.95500183105469,
      "low": 51.150001525878906,
      "close": 51.63999938964844,
      "volume": 1757800
    },
    {
      "time": "2026-03-25",
      "open": 52.400001525878906,
      "high": 52.525001525878906,
      "low": 52.029998779296875,
      "close": 52.31999969482422,
      "volume": 1358200
    },
    {
      "time": "2026-03-26",
      "open": 51.86000061035156,
      "high": 52.220001220703125,
      "low": 51.470001220703125,
      "close": 51.5,
      "volume": 1213800
    },
    {
      "time": "2026-03-27",
      "open": 51.29999923706055,
      "high": 51.7400016784668,
      "low": 51.03499984741211,
      "close": 51.220001220703125,
      "volume": 1508800
    },
    {
      "time": "2026-03-30",
      "open": 51.72999954223633,
      "high": 51.849998474121094,
      "low": 51.17499923706055,
      "close": 51.369998931884766,
      "volume": 1082400
    },
    {
      "time": "2026-03-31",
      "open": 52.130001068115234,
      "high": 52.81999969482422,
      "low": 51.90700149536133,
      "close": 52.779998779296875,
      "volume": 1811000
    },
    {
      "time": "2026-04-01",
      "open": 53.470001220703125,
      "high": 53.625,
      "low": 53.125,
      "close": 53.33000183105469,
      "volume": 1406900
    },
    {
      "time": "2026-04-02",
      "open": 52.59000015258789,
      "high": 53.34000015258789,
      "low": 52.494998931884766,
      "close": 53.18000030517578,
      "volume": 1382100
    },
    {
      "time": "2026-04-06",
      "open": 53.2400016784668,
      "high": 53.525001525878906,
      "low": 53.13999938964844,
      "close": 53.459999084472656,
      "volume": 1280500
    },
    {
      "time": "2026-04-07",
      "open": 53.13999938964844,
      "high": 53.790000915527344,
      "low": 52.79999923706055,
      "close": 53.47999954223633,
      "volume": 1279900
    },
    {
      "time": "2026-04-08",
      "open": 55.09000015258789,
      "high": 55.125,
      "low": 54.709999084472656,
      "close": 55.060001373291016,
      "volume": 1200200
    },
    {
      "time": "2026-04-09",
      "open": 54.68000030517578,
      "high": 55.16999816894531,
      "low": 54.560001373291016,
      "close": 54.91999816894531,
      "volume": 1418100
    },
    {
      "time": "2026-04-10",
      "open": 55.27000045776367,
      "high": 55.33000183105469,
      "low": 54.94499969482422,
      "close": 55.119998931884766,
      "volume": 1081200
    },
    {
      "time": "2026-04-13",
      "open": 54.7400016784668,
      "high": 55.470001220703125,
      "low": 54.64500045776367,
      "close": 55.439998626708984,
      "volume": 1147600
    },
    {
      "time": "2026-04-14",
      "open": 55.56999969482422,
      "high": 55.70000076293945,
      "low": 55.40700149536133,
      "close": 55.61000061035156,
      "volume": 1087400
    },
    {
      "time": "2026-04-15",
      "open": 55.540000915527344,
      "high": 55.540000915527344,
      "low": 55.290000915527344,
      "close": 55.34000015258789,
      "volume": 904900
    },
    {
      "time": "2026-04-16",
      "open": 55.5,
      "high": 55.564998626708984,
      "low": 55.165000915527344,
      "close": 55.31999969482422,
      "volume": 1078300
    },
    {
      "time": "2026-04-17",
      "open": 55.650001525878906,
      "high": 55.82500076293945,
      "low": 55.5,
      "close": 55.56999969482422,
      "volume": 1332900
    },
    {
      "time": "2026-04-20",
      "open": 55.310001373291016,
      "high": 55.45000076293945,
      "low": 55.09000015258789,
      "close": 55.439998626708984,
      "volume": 1125800
    },
    {
      "time": "2026-04-21",
      "open": 55.119998931884766,
      "high": 55.20199966430664,
      "low": 54.349998474121094,
      "close": 54.400001525878906,
      "volume": 1251600
    },
    {
      "time": "2026-04-22",
      "open": 54.75,
      "high": 54.75,
      "low": 54.3650016784668,
      "close": 54.459999084472656,
      "volume": 1165600
    },
    {
      "time": "2026-04-23",
      "open": 54.380001068115234,
      "high": 54.53499984741211,
      "low": 53.665000915527344,
      "close": 54.150001525878906,
      "volume": 1336700
    },
    {
      "time": "2026-04-24",
      "open": 54.11000061035156,
      "high": 54.2599983215332,
      "low": 53.9370002746582,
      "close": 54.15999984741211,
      "volume": 1165300
    },
    {
      "time": "2026-04-27",
      "open": 54.310001373291016,
      "high": 54.474998474121094,
      "low": 54.08000183105469,
      "close": 54.09000015258789,
      "volume": 1407500
    },
    {
      "time": "2026-04-28",
      "open": 54.349998474121094,
      "high": 54.41999816894531,
      "low": 54.15999984741211,
      "close": 54.33000183105469,
      "volume": 1056000
    },
    {
      "time": "2026-04-29",
      "open": 54.18000030517578,
      "high": 54.20000076293945,
      "low": 53.720001220703125,
      "close": 53.88999938964844,
      "volume": 1178600
    },
    {
      "time": "2026-04-30",
      "open": 54.470001220703125,
      "high": 55.25699996948242,
      "low": 54.400001525878906,
      "close": 55.119998931884766,
      "volume": 1283800
    },
    {
      "time": "2026-05-01",
      "open": 55.15999984741211,
      "high": 55.290000915527344,
      "low": 54.86000061035156,
      "close": 54.880001068115234,
      "volume": 1009400
    },
    {
      "time": "2026-05-04",
      "open": 54.560001373291016,
      "high": 54.625,
      "low": 54.02799987792969,
      "close": 54.15999984741211,
      "volume": 1073400
    },
    {
      "time": "2026-05-05",
      "open": 54.58000183105469,
      "high": 54.810001373291016,
      "low": 54.39500045776367,
      "close": 54.720001220703125,
      "volume": 1715600
    },
    {
      "time": "2026-05-06",
      "open": 55.689998626708984,
      "high": 55.7599983215332,
      "low": 55.529998779296875,
      "close": 55.650001525878906,
      "volume": 1280000
    },
    {
      "time": "2026-05-07",
      "open": 55.63999938964844,
      "high": 55.63999938964844,
      "low": 54.70000076293945,
      "close": 54.75,
      "volume": 1248800
    },
    {
      "time": "2026-05-08",
      "open": 55.11000061035156,
      "high": 55.25,
      "low": 55.01499938964844,
      "close": 55.189998626708984,
      "volume": 960700
    },
    {
      "time": "2026-05-11",
      "open": 55.4900016784668,
      "high": 55.61000061035156,
      "low": 55.415000915527344,
      "close": 55.4900016784668,
      "volume": 967100
    },
    {
      "time": "2026-05-12",
      "open": 55.27000045776367,
      "high": 55.45000076293945,
      "low": 54.959999084472656,
      "close": 55.38999938964844,
      "volume": 1148600
    },
    {
      "time": "2026-05-13",
      "open": 55.380001068115234,
      "high": 55.68000030517578,
      "low": 55.29999923706055,
      "close": 55.650001525878906,
      "volume": 895000
    },
    {
      "time": "2026-05-14",
      "open": 55.7400016784668,
      "high": 55.790000915527344,
      "low": 55.51499938964844,
      "close": 55.54999923706055,
      "volume": 1220300
    },
    {
      "time": "2026-05-15",
      "open": 54.959999084472656,
      "high": 54.959999084472656,
      "low": 54.720001220703125,
      "close": 54.849998474121094,
      "volume": 1100200
    },
    {
      "time": "2026-05-18",
      "open": 55.18000030517578,
      "high": 55.439998626708984,
      "low": 55.040000915527344,
      "close": 55.380001068115234,
      "volume": 1181200
    },
    {
      "time": "2026-05-19",
      "open": 55.099998474121094,
      "high": 55.275001525878906,
      "low": 54.880001068115234,
      "close": 55.029998779296875,
      "volume": 988000
    },
    {
      "time": "2026-05-20",
      "open": 55.09000015258789,
      "high": 55.779998779296875,
      "low": 55.025001525878906,
      "close": 55.65999984741211,
      "volume": 1152800
    },
    {
      "time": "2026-05-21",
      "open": 55.29999923706055,
      "high": 55.95000076293945,
      "low": 55.16999816894531,
      "close": 55.79999923706055,
      "volume": 1028700
    },
    {
      "time": "2026-05-22",
      "open": 55.68000030517578,
      "high": 55.72999954223633,
      "low": 55.45000076293945,
      "close": 55.54999923706055,
      "volume": 1014200
    },
    {
      "time": "2026-05-26",
      "open": 56.15999984741211,
      "high": 56.27000045776367,
      "low": 55.880001068115234,
      "close": 56.02000045776367,
      "volume": 2885100
    },
    {
      "time": "2026-05-27",
      "open": 55.900001525878906,
      "high": 55.93000030517578,
      "low": 55.724998474121094,
      "close": 55.84000015258789,
      "volume": 1270900
    },
    {
      "time": "2026-05-28",
      "open": 55.529998779296875,
      "high": 55.779998779296875,
      "low": 55.34000015258789,
      "close": 55.61000061035156,
      "volume": 1296400
    },
    {
      "time": "2026-05-29",
      "open": 55.869998931884766,
      "high": 55.97999954223633,
      "low": 55.61000061035156,
      "close": 55.68000030517578,
      "volume": 987900
    },
    {
      "time": "2026-06-01",
      "open": 55.20000076293945,
      "high": 55.630001068115234,
      "low": 55.150001525878906,
      "close": 55.439998626708984,
      "volume": 990400
    },
    {
      "time": "2026-06-02",
      "open": 55.54999923706055,
      "high": 55.98500061035156,
      "low": 55.54999923706055,
      "close": 55.939998626708984,
      "volume": 1508400
    },
    {
      "time": "2026-06-03",
      "open": 55.849998474121094,
      "high": 55.90999984741211,
      "low": 55.540000915527344,
      "close": 55.54999923706055,
      "volume": 1328900
    },
    {
      "time": "2026-06-04",
      "open": 55.81999969482422,
      "high": 55.959999084472656,
      "low": 55.709999084472656,
      "close": 55.91999816894531,
      "volume": 983300
    },
    {
      "time": "2026-06-05",
      "open": 55.59000015258789,
      "high": 55.64799880981445,
      "low": 54.51499938964844,
      "close": 54.65999984741211,
      "volume": 986700
    },
    {
      "time": "2026-06-08",
      "open": 55.099998474121094,
      "high": 55.202999114990234,
      "low": 54.77000045776367,
      "close": 54.869998931884766,
      "volume": 854400
    },
    {
      "time": "2026-06-09",
      "open": 55.34000015258789,
      "high": 55.36000061035156,
      "low": 54.13999938964844,
      "close": 54.790000915527344,
      "volume": 1097200
    },
    {
      "time": "2026-06-10",
      "open": 54.650001525878906,
      "high": 54.834999084472656,
      "low": 54.255001068115234,
      "close": 54.290000915527344,
      "volume": 967000
    },
    {
      "time": "2026-06-11",
      "open": 54.7599983215332,
      "high": 55.625,
      "low": 54.51499938964844,
      "close": 55.560001373291016,
      "volume": 1137600
    },
    {
      "time": "2026-06-12",
      "open": 55.61000061035156,
      "high": 55.994998931884766,
      "low": 55.5,
      "close": 55.880001068115234,
      "volume": 960200
    },
    {
      "time": "2026-06-15",
      "open": 56.2599983215332,
      "high": 56.2599983215332,
      "low": 55.85499954223633,
      "close": 55.88999938964844,
      "volume": 1192300
    },
    {
      "time": "2026-06-16",
      "open": 56.150001525878906,
      "high": 56.249000549316406,
      "low": 55.972999572753906,
      "close": 56,
      "volume": 976200
    },
    {
      "time": "2026-06-17",
      "open": 56.18000030517578,
      "high": 56.27000045776367,
      "low": 55.31999969482422,
      "close": 55.439998626708984,
      "volume": 1052900
    },
    {
      "time": "2026-06-18",
      "open": 55.52000045776367,
      "high": 55.52000045776367,
      "low": 55.2400016784668,
      "close": 55.31999969482422,
      "volume": 1024900
    },
    {
      "time": "2026-06-22",
      "open": 55.369998931884766,
      "high": 55.625,
      "low": 55.15299987792969,
      "close": 55.52000045776367,
      "volume": 858500
    },
    {
      "time": "2026-06-23",
      "open": 53.91999816894531,
      "high": 54.185001373291016,
      "low": 53.88199996948242,
      "close": 54,
      "volume": 1526800
    },
    {
      "time": "2026-06-24",
      "open": 53.689998626708984,
      "high": 53.82500076293945,
      "low": 53.505001068115234,
      "close": 53.66999816894531,
      "volume": 2129500
    },
    {
      "time": "2026-06-25",
      "open": 53.970001220703125,
      "high": 54.29499816894531,
      "low": 53.779998779296875,
      "close": 54.060001373291016,
      "volume": 2016200
    },
    {
      "time": "2026-06-26",
      "open": 53.97999954223633,
      "high": 54.15999984741211,
      "low": 53.814998626708984,
      "close": 53.880001068115234,
      "volume": 1588800
    },
    {
      "time": "2026-06-29",
      "open": 53.9900016784668,
      "high": 53.994998931884766,
      "low": 53.64500045776367,
      "close": 53.959999084472656,
      "volume": 1120500
    },
    {
      "time": "2026-06-30",
      "open": 53.90999984741211,
      "high": 54.07500076293945,
      "low": 53.82500076293945,
      "close": 54.02000045776367,
      "volume": 1112500
    },
    {
      "time": "2026-07-01",
      "open": 53.779998779296875,
      "high": 54.154998779296875,
      "low": 53.68000030517578,
      "close": 53.9900016784668,
      "volume": 1763900
    },
    {
      "time": "2026-07-02",
      "open": 54.83000183105469,
      "high": 55.1150016784668,
      "low": 54.55500030517578,
      "close": 54.869998931884766,
      "volume": 1313700
    },
    {
      "time": "2026-07-06",
      "open": 55.22999954223633,
      "high": 55.4900016784668,
      "low": 55.19499969482422,
      "close": 55.470001220703125,
      "volume": 1019000
    },
    {
      "time": "2026-07-07",
      "open": 55.52000045776367,
      "high": 55.61000061035156,
      "low": 55.165000915527344,
      "close": 55.2599983215332,
      "volume": 861400
    },
    {
      "time": "2026-07-08",
      "open": 54.81999969482422,
      "high": 54.91999816894531,
      "low": 54.415000915527344,
      "close": 54.90999984741211,
      "volume": 1082100
    },
    {
      "time": "2026-07-09",
      "open": 54.91999816894531,
      "high": 55.06999969482422,
      "low": 54.83000183105469,
      "close": 54.97999954223633,
      "volume": 985900
    },
    {
      "time": "2026-07-10",
      "open": 55.34000015258789,
      "high": 55.4900016784668,
      "low": 55.130001068115234,
      "close": 55.43000030517578,
      "volume": 852700
    },
    {
      "time": "2026-07-13",
      "open": 55.43000030517578,
      "high": 55.564998626708984,
      "low": 55.2400016784668,
      "close": 55.31999969482422,
      "volume": 1379100
    },
    {
      "time": "2026-07-14",
      "open": 55.900001525878906,
      "high": 56.185001373291016,
      "low": 55.720001220703125,
      "close": 55.779998779296875,
      "volume": 1152000
    },
    {
      "time": "2026-07-15",
      "open": 55.959999084472656,
      "high": 56.2400016784668,
      "low": 55.78499984741211,
      "close": 56.150001525878906,
      "volume": 1143500
    },
    {
      "time": "2026-07-16",
      "open": 55.779998779296875,
      "high": 55.98500061035156,
      "low": 55.66999816894531,
      "close": 55.79999923706055,
      "volume": 1191500
    },
    {
      "time": "2026-07-17",
      "open": 55.29999923706055,
      "high": 55.779998779296875,
      "low": 55.27000045776367,
      "close": 55.72999954223633,
      "volume": 867400
    },
    {
      "time": "2026-07-20",
      "open": 55.61000061035156,
      "high": 55.650001525878906,
      "low": 55.2400016784668,
      "close": 55.29999923706055,
      "volume": 997100
    },
    {
      "time": "2026-07-21",
      "open": 55.709999084472656,
      "high": 56.040000915527344,
      "low": 55.51499938964844,
      "close": 55.959999084472656,
      "volume": 1357300
    },
    {
      "time": "2026-07-22",
      "open": 56.36000061035156,
      "high": 56.435001373291016,
      "low": 56.20000076293945,
      "close": 56.220001220703125,
      "volume": 1050200
    },
    {
      "time": "2026-07-23",
      "open": 55.66999816894531,
      "high": 55.869998931884766,
      "low": 55.47999954223633,
      "close": 55.61000061035156,
      "volume": 1607700
    },
    {
      "time": "2026-07-24",
      "open": 55.880001068115234,
      "high": 56.13999938964844,
      "low": 55.83000183105469,
      "close": 55.95000076293945,
      "volume": 1181300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 45.34559989929199
    },
    {
      "time": "2025-10-06",
      "value": 45.39039993286133
    },
    {
      "time": "2025-10-07",
      "value": 45.44259994506836
    },
    {
      "time": "2025-10-08",
      "value": 45.49559989929199
    },
    {
      "time": "2025-10-09",
      "value": 45.54879989624023
    },
    {
      "time": "2025-10-10",
      "value": 45.59199989318848
    },
    {
      "time": "2025-10-13",
      "value": 45.64359992980957
    },
    {
      "time": "2025-10-14",
      "value": 45.68859992980957
    },
    {
      "time": "2025-10-15",
      "value": 45.73539993286133
    },
    {
      "time": "2025-10-16",
      "value": 45.77599990844727
    },
    {
      "time": "2025-10-17",
      "value": 45.80939994812012
    },
    {
      "time": "2025-10-20",
      "value": 45.840400009155275
    },
    {
      "time": "2025-10-21",
      "value": 45.86520004272461
    },
    {
      "time": "2025-10-22",
      "value": 45.883200073242186
    },
    {
      "time": "2025-10-23",
      "value": 45.90380012512207
    },
    {
      "time": "2025-10-24",
      "value": 45.92760009765625
    },
    {
      "time": "2025-10-27",
      "value": 45.95300010681152
    },
    {
      "time": "2025-10-28",
      "value": 45.98240013122559
    },
    {
      "time": "2025-10-29",
      "value": 46.006800155639645
    },
    {
      "time": "2025-10-30",
      "value": 46.02420013427734
    },
    {
      "time": "2025-10-31",
      "value": 46.04140014648438
    },
    {
      "time": "2025-11-03",
      "value": 46.04460014343262
    },
    {
      "time": "2025-11-04",
      "value": 46.05240013122559
    },
    {
      "time": "2025-11-05",
      "value": 46.06740013122558
    },
    {
      "time": "2025-11-06",
      "value": 46.08960014343262
    },
    {
      "time": "2025-11-07",
      "value": 46.11460014343262
    },
    {
      "time": "2025-11-10",
      "value": 46.1534001159668
    },
    {
      "time": "2025-11-11",
      "value": 46.20540008544922
    },
    {
      "time": "2025-11-12",
      "value": 46.26780006408691
    },
    {
      "time": "2025-11-13",
      "value": 46.31700004577637
    },
    {
      "time": "2025-11-14",
      "value": 46.363800048828125
    },
    {
      "time": "2025-11-17",
      "value": 46.38840003967285
    },
    {
      "time": "2025-11-18",
      "value": 46.40320007324219
    },
    {
      "time": "2025-11-19",
      "value": 46.41260009765625
    },
    {
      "time": "2025-11-20",
      "value": 46.40080009460449
    },
    {
      "time": "2025-11-21",
      "value": 46.4092000579834
    },
    {
      "time": "2025-11-24",
      "value": 46.41480010986328
    },
    {
      "time": "2025-11-25",
      "value": 46.43560012817383
    },
    {
      "time": "2025-11-26",
      "value": 46.46960006713867
    },
    {
      "time": "2025-11-28",
      "value": 46.51000007629395
    },
    {
      "time": "2025-12-01",
      "value": 46.551000061035154
    },
    {
      "time": "2025-12-02",
      "value": 46.592800064086916
    },
    {
      "time": "2025-12-03",
      "value": 46.64140007019043
    },
    {
      "time": "2025-12-04",
      "value": 46.69660003662109
    },
    {
      "time": "2025-12-05",
      "value": 46.7542000579834
    },
    {
      "time": "2025-12-08",
      "value": 46.802200088500975
    },
    {
      "time": "2025-12-09",
      "value": 46.85160011291504
    },
    {
      "time": "2025-12-10",
      "value": 46.913400115966795
    },
    {
      "time": "2025-12-11",
      "value": 46.98120010375977
    },
    {
      "time": "2025-12-12",
      "value": 47.04740013122559
    },
    {
      "time": "2025-12-15",
      "value": 47.11200012207031
    },
    {
      "time": "2025-12-16",
      "value": 47.16320007324219
    },
    {
      "time": "2025-12-17",
      "value": 47.21820007324219
    },
    {
      "time": "2025-12-18",
      "value": 47.2742000579834
    },
    {
      "time": "2025-12-19",
      "value": 47.34480010986328
    },
    {
      "time": "2025-12-22",
      "value": 47.437000122070316
    },
    {
      "time": "2025-12-23",
      "value": 47.52900009155273
    },
    {
      "time": "2025-12-24",
      "value": 47.61740013122559
    },
    {
      "time": "2025-12-26",
      "value": 47.701400146484374
    },
    {
      "time": "2025-12-29",
      "value": 47.78260017395019
    },
    {
      "time": "2025-12-30",
      "value": 47.867000122070316
    },
    {
      "time": "2025-12-31",
      "value": 47.94200012207031
    },
    {
      "time": "2026-01-02",
      "value": 48.03760009765625
    },
    {
      "time": "2026-01-05",
      "value": 48.13480010986328
    },
    {
      "time": "2026-01-06",
      "value": 48.22120010375976
    },
    {
      "time": "2026-01-07",
      "value": 48.29680015563965
    },
    {
      "time": "2026-01-08",
      "value": 48.37220016479492
    },
    {
      "time": "2026-01-09",
      "value": 48.45120010375977
    },
    {
      "time": "2026-01-12",
      "value": 48.541800079345705
    },
    {
      "time": "2026-01-13",
      "value": 48.63260009765625
    },
    {
      "time": "2026-01-14",
      "value": 48.73700004577637
    },
    {
      "time": "2026-01-15",
      "value": 48.84040008544922
    },
    {
      "time": "2026-01-16",
      "value": 48.95160011291504
    },
    {
      "time": "2026-01-20",
      "value": 49.04200012207031
    },
    {
      "time": "2026-01-21",
      "value": 49.14260009765625
    },
    {
      "time": "2026-01-22",
      "value": 49.24160011291504
    },
    {
      "time": "2026-01-23",
      "value": 49.33640014648437
    },
    {
      "time": "2026-01-26",
      "value": 49.42860015869141
    },
    {
      "time": "2026-01-27",
      "value": 49.53160018920899
    },
    {
      "time": "2026-01-28",
      "value": 49.63200019836426
    },
    {
      "time": "2026-01-29",
      "value": 49.743400192260744
    },
    {
      "time": "2026-01-30",
      "value": 49.856200256347655
    },
    {
      "time": "2026-02-02",
      "value": 49.98640022277832
    },
    {
      "time": "2026-02-03",
      "value": 50.13200019836426
    },
    {
      "time": "2026-02-04",
      "value": 50.30060020446777
    },
    {
      "time": "2026-02-05",
      "value": 50.434400177001955
    },
    {
      "time": "2026-02-06",
      "value": 50.588600158691406
    },
    {
      "time": "2026-02-09",
      "value": 50.74220016479492
    },
    {
      "time": "2026-02-10",
      "value": 50.888200225830076
    },
    {
      "time": "2026-02-11",
      "value": 51.0368002319336
    },
    {
      "time": "2026-02-12",
      "value": 51.17680023193359
    },
    {
      "time": "2026-02-13",
      "value": 51.313000183105466
    },
    {
      "time": "2026-02-17",
      "value": 51.445400161743166
    },
    {
      "time": "2026-02-18",
      "value": 51.577600173950195
    },
    {
      "time": "2026-02-19",
      "value": 51.713200149536135
    },
    {
      "time": "2026-02-20",
      "value": 51.85760009765625
    },
    {
      "time": "2026-02-23",
      "value": 52.000000076293944
    },
    {
      "time": "2026-02-24",
      "value": 52.12900009155273
    },
    {
      "time": "2026-02-25",
      "value": 52.260200119018556
    },
    {
      "time": "2026-02-26",
      "value": 52.39300010681152
    },
    {
      "time": "2026-02-27",
      "value": 52.5168000793457
    },
    {
      "time": "2026-03-02",
      "value": 52.63780006408692
    },
    {
      "time": "2026-03-03",
      "value": 52.72740005493164
    },
    {
      "time": "2026-03-04",
      "value": 52.8234001159668
    },
    {
      "time": "2026-03-05",
      "value": 52.8918000793457
    },
    {
      "time": "2026-03-06",
      "value": 52.94780006408691
    },
    {
      "time": "2026-03-09",
      "value": 53.000600051879886
    },
    {
      "time": "2026-03-10",
      "value": 53.05700004577637
    },
    {
      "time": "2026-03-11",
      "value": 53.116399993896486
    },
    {
      "time": "2026-03-12",
      "value": 53.1607999420166
    },
    {
      "time": "2026-03-13",
      "value": 53.191199951171875
    },
    {
      "time": "2026-03-16",
      "value": 53.24199989318848
    },
    {
      "time": "2026-03-17",
      "value": 53.287599868774414
    },
    {
      "time": "2026-03-18",
      "value": 53.315199813842774
    },
    {
      "time": "2026-03-19",
      "value": 53.345199813842775
    },
    {
      "time": "2026-03-20",
      "value": 53.35719978332519
    },
    {
      "time": "2026-03-23",
      "value": 53.381999740600584
    },
    {
      "time": "2026-03-24",
      "value": 53.39959976196289
    },
    {
      "time": "2026-03-25",
      "value": 53.423199768066404
    },
    {
      "time": "2026-03-26",
      "value": 53.43279975891113
    },
    {
      "time": "2026-03-27",
      "value": 53.42619979858399
    },
    {
      "time": "2026-03-30",
      "value": 53.423199768066404
    },
    {
      "time": "2026-03-31",
      "value": 53.44719970703125
    },
    {
      "time": "2026-04-01",
      "value": 53.4955997467041
    },
    {
      "time": "2026-04-02",
      "value": 53.52739974975586
    },
    {
      "time": "2026-04-06",
      "value": 53.56019973754883
    },
    {
      "time": "2026-04-07",
      "value": 53.586799697875975
    },
    {
      "time": "2026-04-08",
      "value": 53.639399719238284
    },
    {
      "time": "2026-04-09",
      "value": 53.66979965209961
    },
    {
      "time": "2026-04-10",
      "value": 53.713999633789065
    },
    {
      "time": "2026-04-13",
      "value": 53.753199615478515
    },
    {
      "time": "2026-04-14",
      "value": 53.80739959716797
    },
    {
      "time": "2026-04-15",
      "value": 53.849599609375
    },
    {
      "time": "2026-04-16",
      "value": 53.879599609375
    },
    {
      "time": "2026-04-17",
      "value": 53.90439956665039
    },
    {
      "time": "2026-04-20",
      "value": 53.946199569702145
    },
    {
      "time": "2026-04-21",
      "value": 53.943799591064455
    },
    {
      "time": "2026-04-22",
      "value": 53.92899955749512
    },
    {
      "time": "2026-04-23",
      "value": 53.905799560546875
    },
    {
      "time": "2026-04-24",
      "value": 53.87479957580567
    },
    {
      "time": "2026-04-27",
      "value": 53.85239959716797
    },
    {
      "time": "2026-04-28",
      "value": 53.83479965209961
    },
    {
      "time": "2026-04-29",
      "value": 53.80839965820312
    },
    {
      "time": "2026-04-30",
      "value": 53.80479965209961
    },
    {
      "time": "2026-05-01",
      "value": 53.79459968566894
    },
    {
      "time": "2026-05-04",
      "value": 53.76219970703125
    },
    {
      "time": "2026-05-05",
      "value": 53.74279975891113
    },
    {
      "time": "2026-05-06",
      "value": 53.74259979248047
    },
    {
      "time": "2026-05-07",
      "value": 53.71299980163574
    },
    {
      "time": "2026-05-08",
      "value": 53.69359977722168
    },
    {
      "time": "2026-05-11",
      "value": 53.6823998260498
    },
    {
      "time": "2026-05-12",
      "value": 53.68679985046387
    },
    {
      "time": "2026-05-13",
      "value": 53.729799880981446
    },
    {
      "time": "2026-05-14",
      "value": 53.761399841308595
    },
    {
      "time": "2026-05-15",
      "value": 53.800599822998045
    },
    {
      "time": "2026-05-18",
      "value": 53.85739982604981
    },
    {
      "time": "2026-05-19",
      "value": 53.904199829101564
    },
    {
      "time": "2026-05-20",
      "value": 53.9597998046875
    },
    {
      "time": "2026-05-21",
      "value": 54.01519981384277
    },
    {
      "time": "2026-05-22",
      "value": 54.0823998260498
    },
    {
      "time": "2026-05-26",
      "value": 54.170399856567386
    },
    {
      "time": "2026-05-27",
      "value": 54.23839988708496
    },
    {
      "time": "2026-05-28",
      "value": 54.29459991455078
    },
    {
      "time": "2026-05-29",
      "value": 54.364399948120116
    },
    {
      "time": "2026-06-01",
      "value": 54.43099990844726
    },
    {
      "time": "2026-06-02",
      "value": 54.53379989624023
    },
    {
      "time": "2026-06-03",
      "value": 54.609599914550785
    },
    {
      "time": "2026-06-04",
      "value": 54.69519989013672
    },
    {
      "time": "2026-06-05",
      "value": 54.74199989318848
    },
    {
      "time": "2026-06-08",
      "value": 54.80939987182617
    },
    {
      "time": "2026-06-09",
      "value": 54.88079986572266
    },
    {
      "time": "2026-06-10",
      "value": 54.939199905395505
    },
    {
      "time": "2026-06-11",
      "value": 54.99479995727539
    },
    {
      "time": "2026-06-12",
      "value": 55.0457999420166
    },
    {
      "time": "2026-06-15",
      "value": 55.09999992370606
    },
    {
      "time": "2026-06-16",
      "value": 55.150799942016604
    },
    {
      "time": "2026-06-17",
      "value": 55.189999923706054
    },
    {
      "time": "2026-06-18",
      "value": 55.19519989013672
    },
    {
      "time": "2026-06-22",
      "value": 55.20719993591309
    },
    {
      "time": "2026-06-23",
      "value": 55.18479995727539
    },
    {
      "time": "2026-06-24",
      "value": 55.14939994812012
    },
    {
      "time": "2026-06-25",
      "value": 55.118399963378906
    },
    {
      "time": "2026-06-26",
      "value": 55.089199981689454
    },
    {
      "time": "2026-06-29",
      "value": 55.06199996948242
    },
    {
      "time": "2026-06-30",
      "value": 55.030999984741214
    },
    {
      "time": "2026-07-01",
      "value": 55.00200004577637
    },
    {
      "time": "2026-07-02",
      "value": 55.01139999389648
    },
    {
      "time": "2026-07-06",
      "value": 55.03160003662109
    },
    {
      "time": "2026-07-07",
      "value": 55.05379997253418
    },
    {
      "time": "2026-07-08",
      "value": 55.06879997253418
    },
    {
      "time": "2026-07-09",
      "value": 55.08659996032715
    },
    {
      "time": "2026-07-10",
      "value": 55.10859992980957
    },
    {
      "time": "2026-07-13",
      "value": 55.13719993591309
    },
    {
      "time": "2026-07-14",
      "value": 55.150399932861326
    },
    {
      "time": "2026-07-15",
      "value": 55.1757999420166
    },
    {
      "time": "2026-07-16",
      "value": 55.20859992980957
    },
    {
      "time": "2026-07-17",
      "value": 55.22879989624023
    },
    {
      "time": "2026-07-20",
      "value": 55.22179985046387
    },
    {
      "time": "2026-07-21",
      "value": 55.24599983215332
    },
    {
      "time": "2026-07-22",
      "value": 55.266599884033205
    },
    {
      "time": "2026-07-23",
      "value": 55.268999862670896
    },
    {
      "time": "2026-07-24",
      "value": 55.28019989013672
    }
  ],
  "analysis": null
}