{
  "ok": true,
  "cached": false,
  "ticker": "DFLV",
  "price": 40.61,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ETF League Tables: Dimensional Adds $600M, ARK Hemorrhages",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/8600baa7-bb0a-3a0e-be71-8c5b6fd140ff/etf-league-tables%3A.html",
      "published": "2026-06-17"
    },
    {
      "title": "Inflation Risks Rise Amid Prolonged War: ETFs to Watch Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/inflation-risks-rise-amid-prolonged-185000481.html",
      "published": "2026-04-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 31.8700008392334,
      "high": 32.01499938964844,
      "low": 31.770000457763672,
      "close": 32.0099983215332,
      "volume": 684800
    },
    {
      "time": "2025-07-28",
      "open": 31.969999313354492,
      "high": 31.979999542236328,
      "low": 31.80500030517578,
      "close": 31.84000015258789,
      "volume": 464400
    },
    {
      "time": "2025-07-29",
      "open": 31.850000381469727,
      "high": 31.924999237060547,
      "low": 31.729999542236328,
      "close": 31.799999237060547,
      "volume": 657600
    },
    {
      "time": "2025-07-30",
      "open": 31.770000457763672,
      "high": 31.795000076293945,
      "low": 31.405000686645508,
      "close": 31.530000686645508,
      "volume": 729400
    },
    {
      "time": "2025-07-31",
      "open": 31.389999389648438,
      "high": 31.6299991607666,
      "low": 31.219999313354492,
      "close": 31.290000915527344,
      "volume": 1177900
    },
    {
      "time": "2025-08-01",
      "open": 31.079999923706055,
      "high": 31.079999923706055,
      "low": 30.649999618530273,
      "close": 30.84000015258789,
      "volume": 1121200
    },
    {
      "time": "2025-08-04",
      "open": 30.959999084472656,
      "high": 31.139999389648438,
      "low": 30.959999084472656,
      "close": 31.139999389648438,
      "volume": 610800
    },
    {
      "time": "2025-08-05",
      "open": 31.219999313354492,
      "high": 31.225000381469727,
      "low": 30.954999923706055,
      "close": 31.170000076293945,
      "volume": 695100
    },
    {
      "time": "2025-08-06",
      "open": 31.190000534057617,
      "high": 31.239999771118164,
      "low": 31.075000762939453,
      "close": 31.09000015258789,
      "volume": 746300
    },
    {
      "time": "2025-08-07",
      "open": 31.299999237060547,
      "high": 31.3799991607666,
      "low": 30.979999542236328,
      "close": 31.079999923706055,
      "volume": 566600
    },
    {
      "time": "2025-08-08",
      "open": 31.184999465942383,
      "high": 31.360000610351562,
      "low": 31.155000686645508,
      "close": 31.329999923706055,
      "volume": 1337600
    },
    {
      "time": "2025-08-11",
      "open": 31.360000610351562,
      "high": 31.489999771118164,
      "low": 31.165000915527344,
      "close": 31.209999084472656,
      "volume": 631800
    },
    {
      "time": "2025-08-12",
      "open": 31.34000015258789,
      "high": 31.64699935913086,
      "low": 31.34000015258789,
      "close": 31.6200008392334,
      "volume": 477900
    },
    {
      "time": "2025-08-13",
      "open": 31.739999771118164,
      "high": 32.005001068115234,
      "low": 31.65999984741211,
      "close": 31.989999771118164,
      "volume": 1682900
    },
    {
      "time": "2025-08-14",
      "open": 31.81999969482422,
      "high": 31.920000076293945,
      "low": 31.690000534057617,
      "close": 31.899999618530273,
      "volume": 1046000
    },
    {
      "time": "2025-08-15",
      "open": 32.029998779296875,
      "high": 32.040000915527344,
      "low": 31.84000015258789,
      "close": 31.860000610351562,
      "volume": 893500
    },
    {
      "time": "2025-08-18",
      "open": 31.850000381469727,
      "high": 31.957000732421875,
      "low": 31.799999237060547,
      "close": 31.8799991607666,
      "volume": 843300
    },
    {
      "time": "2025-08-19",
      "open": 31.850000381469727,
      "high": 32.150001525878906,
      "low": 31.850000381469727,
      "close": 32.0099983215332,
      "volume": 785700
    },
    {
      "time": "2025-08-20",
      "open": 32.02000045776367,
      "high": 32.11000061035156,
      "low": 31.90999984741211,
      "close": 32.04999923706055,
      "volume": 771800
    },
    {
      "time": "2025-08-21",
      "open": 31.979999542236328,
      "high": 32.06700134277344,
      "low": 31.84000015258789,
      "close": 31.969999313354492,
      "volume": 646500
    },
    {
      "time": "2025-08-22",
      "open": 32.150001525878906,
      "high": 32.630001068115234,
      "low": 32.150001525878906,
      "close": 32.540000915527344,
      "volume": 744800
    },
    {
      "time": "2025-08-25",
      "open": 32.4900016784668,
      "high": 32.56999969482422,
      "low": 32.349998474121094,
      "close": 32.349998474121094,
      "volume": 555500
    },
    {
      "time": "2025-08-26",
      "open": 32.310001373291016,
      "high": 32.439998626708984,
      "low": 32.279998779296875,
      "close": 32.40999984741211,
      "volume": 787100
    },
    {
      "time": "2025-08-27",
      "open": 32.369998931884766,
      "high": 32.599998474121094,
      "low": 32.369998931884766,
      "close": 32.56999969482422,
      "volume": 666400
    },
    {
      "time": "2025-08-28",
      "open": 32.630001068115234,
      "high": 32.630001068115234,
      "low": 32.43000030517578,
      "close": 32.59000015258789,
      "volume": 849600
    },
    {
      "time": "2025-08-29",
      "open": 32.59000015258789,
      "high": 32.720001220703125,
      "low": 32.4900016784668,
      "close": 32.630001068115234,
      "volume": 923900
    },
    {
      "time": "2025-09-02",
      "open": 32.38999938964844,
      "high": 32.46500015258789,
      "low": 32.20000076293945,
      "close": 32.459999084472656,
      "volume": 678800
    },
    {
      "time": "2025-09-03",
      "open": 32.38999938964844,
      "high": 32.5,
      "low": 32.17499923706055,
      "close": 32.310001373291016,
      "volume": 716600
    },
    {
      "time": "2025-09-04",
      "open": 32.349998474121094,
      "high": 32.58000183105469,
      "low": 32.22999954223633,
      "close": 32.560001373291016,
      "volume": 773500
    },
    {
      "time": "2025-09-05",
      "open": 32.56999969482422,
      "high": 32.7400016784668,
      "low": 32.30500030517578,
      "close": 32.43000030517578,
      "volume": 1025300
    },
    {
      "time": "2025-09-08",
      "open": 32.43000030517578,
      "high": 32.43000030517578,
      "low": 32.17499923706055,
      "close": 32.400001525878906,
      "volume": 1133300
    },
    {
      "time": "2025-09-09",
      "open": 32.38999938964844,
      "high": 32.5099983215332,
      "low": 32.36000061035156,
      "close": 32.40999984741211,
      "volume": 1416300
    },
    {
      "time": "2025-09-10",
      "open": 32.40999984741211,
      "high": 32.560001373291016,
      "low": 32.290000915527344,
      "close": 32.439998626708984,
      "volume": 991100
    },
    {
      "time": "2025-09-11",
      "open": 32.4900016784668,
      "high": 32.91999816894531,
      "low": 32.4900016784668,
      "close": 32.90999984741211,
      "volume": 966400
    },
    {
      "time": "2025-09-12",
      "open": 32.86000061035156,
      "high": 32.93000030517578,
      "low": 32.68000030517578,
      "close": 32.68000030517578,
      "volume": 830500
    },
    {
      "time": "2025-09-15",
      "open": 32.720001220703125,
      "high": 32.77000045776367,
      "low": 32.57500076293945,
      "close": 32.599998474121094,
      "volume": 690500
    },
    {
      "time": "2025-09-16",
      "open": 32.68000030517578,
      "high": 32.709999084472656,
      "low": 32.47999954223633,
      "close": 32.61000061035156,
      "volume": 795600
    },
    {
      "time": "2025-09-17",
      "open": 32.619998931884766,
      "high": 32.9900016784668,
      "low": 32.5099983215332,
      "close": 32.72999954223633,
      "volume": 1183500
    },
    {
      "time": "2025-09-18",
      "open": 32.75,
      "high": 32.94599914550781,
      "low": 32.709999084472656,
      "close": 32.86000061035156,
      "volume": 1396000
    },
    {
      "time": "2025-09-19",
      "open": 32.93000030517578,
      "high": 32.93000030517578,
      "low": 32.665000915527344,
      "close": 32.779998779296875,
      "volume": 853700
    },
    {
      "time": "2025-09-22",
      "open": 32.619998931884766,
      "high": 32.80500030517578,
      "low": 32.61000061035156,
      "close": 32.7400016784668,
      "volume": 1233200
    },
    {
      "time": "2025-09-23",
      "open": 32.630001068115234,
      "high": 32.96500015258789,
      "low": 32.630001068115234,
      "close": 32.709999084472656,
      "volume": 1456200
    },
    {
      "time": "2025-09-24",
      "open": 32.709999084472656,
      "high": 32.834999084472656,
      "low": 32.61399841308594,
      "close": 32.630001068115234,
      "volume": 759700
    },
    {
      "time": "2025-09-25",
      "open": 32.560001373291016,
      "high": 32.58000183105469,
      "low": 32.375,
      "close": 32.47999954223633,
      "volume": 942300
    },
    {
      "time": "2025-09-26",
      "open": 32.630001068115234,
      "high": 32.84000015258789,
      "low": 32.599998474121094,
      "close": 32.79999923706055,
      "volume": 1913300
    },
    {
      "time": "2025-09-29",
      "open": 32.939998626708984,
      "high": 32.939998626708984,
      "low": 32.689998626708984,
      "close": 32.810001373291016,
      "volume": 614400
    },
    {
      "time": "2025-09-30",
      "open": 32.77000045776367,
      "high": 32.915000915527344,
      "low": 32.63999938964844,
      "close": 32.900001525878906,
      "volume": 1055700
    },
    {
      "time": "2025-10-01",
      "open": 32.81999969482422,
      "high": 32.92499923706055,
      "low": 32.76499938964844,
      "close": 32.869998931884766,
      "volume": 657300
    },
    {
      "time": "2025-10-02",
      "open": 32.86000061035156,
      "high": 32.97999954223633,
      "low": 32.73500061035156,
      "close": 32.880001068115234,
      "volume": 647700
    },
    {
      "time": "2025-10-03",
      "open": 32.939998626708984,
      "high": 33.244998931884766,
      "low": 32.939998626708984,
      "close": 33.119998931884766,
      "volume": 864900
    },
    {
      "time": "2025-10-06",
      "open": 33.290000915527344,
      "high": 33.290000915527344,
      "low": 33.084999084472656,
      "close": 33.13999938964844,
      "volume": 856900
    },
    {
      "time": "2025-10-07",
      "open": 33.15999984741211,
      "high": 33.22999954223633,
      "low": 32.91999816894531,
      "close": 33.0099983215332,
      "volume": 640200
    },
    {
      "time": "2025-10-08",
      "open": 33.11000061035156,
      "high": 33.18000030517578,
      "low": 32.93000030517578,
      "close": 33.09000015258789,
      "volume": 857600
    },
    {
      "time": "2025-10-09",
      "open": 33.119998931884766,
      "high": 33.23500061035156,
      "low": 32.779998779296875,
      "close": 32.849998474121094,
      "volume": 650700
    },
    {
      "time": "2025-10-10",
      "open": 32.90999984741211,
      "high": 32.95000076293945,
      "low": 32.064998626708984,
      "close": 32.08000183105469,
      "volume": 968700
    },
    {
      "time": "2025-10-13",
      "open": 32.31999969482422,
      "high": 32.5099983215332,
      "low": 32.279998779296875,
      "close": 32.400001525878906,
      "volume": 406700
    },
    {
      "time": "2025-10-14",
      "open": 32.15999984741211,
      "high": 32.849998474121094,
      "low": 32.150001525878906,
      "close": 32.68000030517578,
      "volume": 499000
    },
    {
      "time": "2025-10-15",
      "open": 32.84000015258789,
      "high": 32.9900016784668,
      "low": 32.459999084472656,
      "close": 32.720001220703125,
      "volume": 685000
    },
    {
      "time": "2025-10-16",
      "open": 32.79999923706055,
      "high": 32.79999923706055,
      "low": 32.26499938964844,
      "close": 32.36000061035156,
      "volume": 840100
    },
    {
      "time": "2025-10-17",
      "open": 32.369998931884766,
      "high": 32.54999923706055,
      "low": 32.31999969482422,
      "close": 32.470001220703125,
      "volume": 686700
    },
    {
      "time": "2025-10-20",
      "open": 32.630001068115234,
      "high": 32.88999938964844,
      "low": 32.630001068115234,
      "close": 32.84000015258789,
      "volume": 461300
    },
    {
      "time": "2025-10-21",
      "open": 32.900001525878906,
      "high": 33.064998626708984,
      "low": 32.827999114990234,
      "close": 32.95000076293945,
      "volume": 468800
    },
    {
      "time": "2025-10-22",
      "open": 32.900001525878906,
      "high": 32.970001220703125,
      "low": 32.65999984741211,
      "close": 32.81999969482422,
      "volume": 916000
    },
    {
      "time": "2025-10-23",
      "open": 32.88999938964844,
      "high": 32.9900016784668,
      "low": 32.79999923706055,
      "close": 32.95000076293945,
      "volume": 518800
    },
    {
      "time": "2025-10-24",
      "open": 33.11000061035156,
      "high": 33.20500183105469,
      "low": 33.07400131225586,
      "close": 33.09000015258789,
      "volume": 598300
    },
    {
      "time": "2025-10-27",
      "open": 33.189998626708984,
      "high": 33.244998931884766,
      "low": 33.11000061035156,
      "close": 33.220001220703125,
      "volume": 817000
    },
    {
      "time": "2025-10-28",
      "open": 33.15999984741211,
      "high": 33.22600173950195,
      "low": 33.029998779296875,
      "close": 33.029998779296875,
      "volume": 1081800
    },
    {
      "time": "2025-10-29",
      "open": 32.939998626708984,
      "high": 33.099998474121094,
      "low": 32.72999954223633,
      "close": 32.84000015258789,
      "volume": 1323200
    },
    {
      "time": "2025-10-30",
      "open": 32.709999084472656,
      "high": 33.02000045776367,
      "low": 32.689998626708984,
      "close": 32.720001220703125,
      "volume": 1304700
    },
    {
      "time": "2025-10-31",
      "open": 32.630001068115234,
      "high": 32.91999816894531,
      "low": 32.599998474121094,
      "close": 32.81999969482422,
      "volume": 1071100
    },
    {
      "time": "2025-11-03",
      "open": 32.86000061035156,
      "high": 32.86000061035156,
      "low": 32.439998626708984,
      "close": 32.75,
      "volume": 777800
    },
    {
      "time": "2025-11-04",
      "open": 32.45000076293945,
      "high": 32.650001525878906,
      "low": 32.400001525878906,
      "close": 32.54999923706055,
      "volume": 980500
    },
    {
      "time": "2025-11-05",
      "open": 32.54999923706055,
      "high": 32.880001068115234,
      "low": 32.529998779296875,
      "close": 32.75,
      "volume": 767600
    },
    {
      "time": "2025-11-06",
      "open": 32.709999084472656,
      "high": 32.900001525878906,
      "low": 32.58000183105469,
      "close": 32.650001525878906,
      "volume": 1587700
    },
    {
      "time": "2025-11-07",
      "open": 32.619998931884766,
      "high": 32.88999938964844,
      "low": 32.5099983215332,
      "close": 32.88999938964844,
      "volume": 2304900
    },
    {
      "time": "2025-11-10",
      "open": 33.0099983215332,
      "high": 33.189998626708984,
      "low": 32.849998474121094,
      "close": 33.119998931884766,
      "volume": 2548800
    },
    {
      "time": "2025-11-11",
      "open": 33.18000030517578,
      "high": 33.44499969482422,
      "low": 33.16699981689453,
      "close": 33.349998474121094,
      "volume": 866700
    },
    {
      "time": "2025-11-12",
      "open": 33.40999984741211,
      "high": 33.68000030517578,
      "low": 33.40999984741211,
      "close": 33.560001373291016,
      "volume": 837800
    },
    {
      "time": "2025-11-13",
      "open": 33.529998779296875,
      "high": 33.619998931884766,
      "low": 33.154998779296875,
      "close": 33.209999084472656,
      "volume": 2519000
    },
    {
      "time": "2025-11-14",
      "open": 33.02000045776367,
      "high": 33.290000915527344,
      "low": 32.91999816894531,
      "close": 33.11000061035156,
      "volume": 2223300
    },
    {
      "time": "2025-11-17",
      "open": 33.119998931884766,
      "high": 33.15999984741211,
      "low": 32.560001373291016,
      "close": 32.65999984741211,
      "volume": 636200
    },
    {
      "time": "2025-11-18",
      "open": 32.619998931884766,
      "high": 32.85499954223633,
      "low": 32.4900016784668,
      "close": 32.68000030517578,
      "volume": 1371200
    },
    {
      "time": "2025-11-19",
      "open": 32.650001525878906,
      "high": 32.75,
      "low": 32.474998474121094,
      "close": 32.61000061035156,
      "volume": 745300
    },
    {
      "time": "2025-11-20",
      "open": 32.900001525878906,
      "high": 33,
      "low": 32.154998779296875,
      "close": 32.18000030517578,
      "volume": 933700
    },
    {
      "time": "2025-11-21",
      "open": 32.33000183105469,
      "high": 32.869998931884766,
      "low": 32.22999954223633,
      "close": 32.689998626708984,
      "volume": 1012800
    },
    {
      "time": "2025-11-24",
      "open": 32.790000915527344,
      "high": 32.91999816894531,
      "low": 32.61000061035156,
      "close": 32.83000183105469,
      "volume": 759700
    },
    {
      "time": "2025-11-25",
      "open": 32.880001068115234,
      "high": 33.28499984741211,
      "low": 32.869998931884766,
      "close": 33.2400016784668,
      "volume": 1261400
    },
    {
      "time": "2025-11-26",
      "open": 33.279998779296875,
      "high": 33.57500076293945,
      "low": 33.2239990234375,
      "close": 33.45000076293945,
      "volume": 882200
    },
    {
      "time": "2025-11-28",
      "open": 33.5099983215332,
      "high": 33.7400016784668,
      "low": 33.5099983215332,
      "close": 33.68000030517578,
      "volume": 176300
    },
    {
      "time": "2025-12-01",
      "open": 33.54999923706055,
      "high": 33.7599983215332,
      "low": 33.494998931884766,
      "close": 33.5099983215332,
      "volume": 404500
    },
    {
      "time": "2025-12-02",
      "open": 33.560001373291016,
      "high": 33.560001373291016,
      "low": 33.349998474121094,
      "close": 33.47999954223633,
      "volume": 467700
    },
    {
      "time": "2025-12-03",
      "open": 33.560001373291016,
      "high": 33.880001068115234,
      "low": 33.529998779296875,
      "close": 33.84000015258789,
      "volume": 625600
    },
    {
      "time": "2025-12-04",
      "open": 33.849998474121094,
      "high": 33.974998474121094,
      "low": 33.78499984741211,
      "close": 33.880001068115234,
      "volume": 720100
    },
    {
      "time": "2025-12-05",
      "open": 33.90999984741211,
      "high": 34.11000061035156,
      "low": 33.88999938964844,
      "close": 33.939998626708984,
      "volume": 529600
    },
    {
      "time": "2025-12-08",
      "open": 33.959999084472656,
      "high": 33.974998474121094,
      "low": 33.7400016784668,
      "close": 33.790000915527344,
      "volume": 531100
    },
    {
      "time": "2025-12-09",
      "open": 33.790000915527344,
      "high": 34.007999420166016,
      "low": 33.689998626708984,
      "close": 33.689998626708984,
      "volume": 544600
    },
    {
      "time": "2025-12-10",
      "open": 33.77000045776367,
      "high": 34.3650016784668,
      "low": 33.70500183105469,
      "close": 34.310001373291016,
      "volume": 680400
    },
    {
      "time": "2025-12-11",
      "open": 34.290000915527344,
      "high": 34.64899826049805,
      "low": 34.290000915527344,
      "close": 34.61000061035156,
      "volume": 648000
    },
    {
      "time": "2025-12-12",
      "open": 34.709999084472656,
      "high": 34.709999084472656,
      "low": 34.334999084472656,
      "close": 34.40999984741211,
      "volume": 607800
    },
    {
      "time": "2025-12-15",
      "open": 34.5099983215332,
      "high": 34.58000183105469,
      "low": 34.34000015258789,
      "close": 34.45000076293945,
      "volume": 744500
    },
    {
      "time": "2025-12-16",
      "open": 34.34000015258789,
      "high": 34.34000015258789,
      "low": 33.869998931884766,
      "close": 33.97999954223633,
      "volume": 726400
    },
    {
      "time": "2025-12-17",
      "open": 34.040000915527344,
      "high": 34.15999984741211,
      "low": 33.86000061035156,
      "close": 33.90999984741211,
      "volume": 1137600
    },
    {
      "time": "2025-12-18",
      "open": 34.06999969482422,
      "high": 34.189998626708984,
      "low": 33.84000015258789,
      "close": 33.91999816894531,
      "volume": 1609800
    },
    {
      "time": "2025-12-19",
      "open": 33.939998626708984,
      "high": 34.22999954223633,
      "low": 33.939998626708984,
      "close": 34.119998931884766,
      "volume": 614800
    },
    {
      "time": "2025-12-22",
      "open": 34.220001220703125,
      "high": 34.45500183105469,
      "low": 34.220001220703125,
      "close": 34.43000030517578,
      "volume": 851100
    },
    {
      "time": "2025-12-23",
      "open": 34.400001525878906,
      "high": 34.47999954223633,
      "low": 34.375,
      "close": 34.439998626708984,
      "volume": 780800
    },
    {
      "time": "2025-12-24",
      "open": 34.439998626708984,
      "high": 34.650001525878906,
      "low": 34.43000030517578,
      "close": 34.599998474121094,
      "volume": 412100
    },
    {
      "time": "2025-12-26",
      "open": 34.56999969482422,
      "high": 34.61000061035156,
      "low": 34.47100067138672,
      "close": 34.58000183105469,
      "volume": 463100
    },
    {
      "time": "2025-12-29",
      "open": 34.54999923706055,
      "high": 34.60499954223633,
      "low": 34.45000076293945,
      "close": 34.5099983215332,
      "volume": 478900
    },
    {
      "time": "2025-12-30",
      "open": 34.52000045776367,
      "high": 34.55500030517578,
      "low": 34.46200180053711,
      "close": 34.4900016784668,
      "volume": 586300
    },
    {
      "time": "2025-12-31",
      "open": 34.45000076293945,
      "high": 34.47999954223633,
      "low": 34.209999084472656,
      "close": 34.209999084472656,
      "volume": 553300
    },
    {
      "time": "2026-01-02",
      "open": 34.290000915527344,
      "high": 34.65999984741211,
      "low": 34.150001525878906,
      "close": 34.630001068115234,
      "volume": 719600
    },
    {
      "time": "2026-01-05",
      "open": 34.779998779296875,
      "high": 35.209999084472656,
      "low": 34.779998779296875,
      "close": 35.11000061035156,
      "volume": 1132200
    },
    {
      "time": "2026-01-06",
      "open": 35.099998474121094,
      "high": 35.439998626708984,
      "low": 35.099998474121094,
      "close": 35.400001525878906,
      "volume": 775300
    },
    {
      "time": "2026-01-07",
      "open": 35.369998931884766,
      "high": 35.3849983215332,
      "low": 34.91999816894531,
      "close": 34.959999084472656,
      "volume": 355800
    },
    {
      "time": "2026-01-08",
      "open": 34.91999816894531,
      "high": 35.369998931884766,
      "low": 34.91999816894531,
      "close": 35.290000915527344,
      "volume": 513000
    },
    {
      "time": "2026-01-09",
      "open": 35.34000015258789,
      "high": 35.516998291015625,
      "low": 35.290000915527344,
      "close": 35.439998626708984,
      "volume": 625000
    },
    {
      "time": "2026-01-12",
      "open": 35.31999969482422,
      "high": 35.43000030517578,
      "low": 35.20000076293945,
      "close": 35.40999984741211,
      "volume": 508400
    },
    {
      "time": "2026-01-13",
      "open": 35.47999954223633,
      "high": 35.51900100708008,
      "low": 35.18000030517578,
      "close": 35.2599983215332,
      "volume": 1602100
    },
    {
      "time": "2026-01-14",
      "open": 35.25,
      "high": 35.470001220703125,
      "low": 35.2400016784668,
      "close": 35.45000076293945,
      "volume": 945600
    },
    {
      "time": "2026-01-15",
      "open": 35.5099983215332,
      "high": 35.698001861572266,
      "low": 35.459999084472656,
      "close": 35.599998474121094,
      "volume": 761800
    },
    {
      "time": "2026-01-16",
      "open": 35.619998931884766,
      "high": 35.709999084472656,
      "low": 35.47100067138672,
      "close": 35.5099983215332,
      "volume": 933800
    },
    {
      "time": "2026-01-20",
      "open": 35.18000030517578,
      "high": 35.40999984741211,
      "low": 35.029998779296875,
      "close": 35.09000015258789,
      "volume": 675800
    },
    {
      "time": "2026-01-21",
      "open": 35.279998779296875,
      "high": 35.810001373291016,
      "low": 35.279998779296875,
      "close": 35.68000030517578,
      "volume": 1415900
    },
    {
      "time": "2026-01-22",
      "open": 35.79999923706055,
      "high": 35.939998626708984,
      "low": 35.7140007019043,
      "close": 35.790000915527344,
      "volume": 621100
    },
    {
      "time": "2026-01-23",
      "open": 35.7599983215332,
      "high": 35.76499938964844,
      "low": 35.48500061035156,
      "close": 35.61000061035156,
      "volume": 788400
    },
    {
      "time": "2026-01-26",
      "open": 35.7400016784668,
      "high": 35.79499816894531,
      "low": 35.6349983215332,
      "close": 35.709999084472656,
      "volume": 630400
    },
    {
      "time": "2026-01-27",
      "open": 35.65999984741211,
      "high": 35.720001220703125,
      "low": 35.59000015258789,
      "close": 35.70000076293945,
      "volume": 624000
    },
    {
      "time": "2026-01-28",
      "open": 35.720001220703125,
      "high": 35.88999938964844,
      "low": 35.689998626708984,
      "close": 35.779998779296875,
      "volume": 592400
    },
    {
      "time": "2026-01-29",
      "open": 35.9900016784668,
      "high": 36.18000030517578,
      "low": 35.654998779296875,
      "close": 35.95000076293945,
      "volume": 869600
    },
    {
      "time": "2026-01-30",
      "open": 35.83000183105469,
      "high": 35.9900016784668,
      "low": 35.56999969482422,
      "close": 35.88999938964844,
      "volume": 857600
    },
    {
      "time": "2026-02-02",
      "open": 35.7599983215332,
      "high": 36.224998474121094,
      "low": 35.7599983215332,
      "close": 36.20000076293945,
      "volume": 875700
    },
    {
      "time": "2026-02-03",
      "open": 36.18000030517578,
      "high": 36.560001373291016,
      "low": 36.099998474121094,
      "close": 36.40999984741211,
      "volume": 974300
    },
    {
      "time": "2026-02-04",
      "open": 36.5099983215332,
      "high": 36.724998474121094,
      "low": 36.41999816894531,
      "close": 36.59000015258789,
      "volume": 1450600
    },
    {
      "time": "2026-02-05",
      "open": 36.34000015258789,
      "high": 36.529998779296875,
      "low": 36.150001525878906,
      "close": 36.22999954223633,
      "volume": 827700
    },
    {
      "time": "2026-02-06",
      "open": 36.45000076293945,
      "high": 37.03499984741211,
      "low": 36.45000076293945,
      "close": 36.9900016784668,
      "volume": 623800
    },
    {
      "time": "2026-02-09",
      "open": 36.880001068115234,
      "high": 37.11000061035156,
      "low": 36.82500076293945,
      "close": 37.029998779296875,
      "volume": 426800
    },
    {
      "time": "2026-02-10",
      "open": 37.0099983215332,
      "high": 37.13999938964844,
      "low": 36.915000915527344,
      "close": 36.959999084472656,
      "volume": 618800
    },
    {
      "time": "2026-02-11",
      "open": 37.16999816894531,
      "high": 37.33000183105469,
      "low": 37.040000915527344,
      "close": 37.22999954223633,
      "volume": 804200
    },
    {
      "time": "2026-02-12",
      "open": 37.29999923706055,
      "high": 37.45000076293945,
      "low": 36.560001373291016,
      "close": 36.65999984741211,
      "volume": 1265300
    },
    {
      "time": "2026-02-13",
      "open": 36.599998474121094,
      "high": 37.029998779296875,
      "low": 36.41999816894531,
      "close": 36.90999984741211,
      "volume": 738600
    },
    {
      "time": "2026-02-17",
      "open": 36.869998931884766,
      "high": 36.939998626708984,
      "low": 36.540000915527344,
      "close": 36.810001373291016,
      "volume": 1345800
    },
    {
      "time": "2026-02-18",
      "open": 36.900001525878906,
      "high": 37.21500015258789,
      "low": 36.86000061035156,
      "close": 37.119998931884766,
      "volume": 547300
    },
    {
      "time": "2026-02-19",
      "open": 37.08000183105469,
      "high": 37.15700149536133,
      "low": 36.880001068115234,
      "close": 37.06999969482422,
      "volume": 813100
    },
    {
      "time": "2026-02-20",
      "open": 36.9900016784668,
      "high": 37.2599983215332,
      "low": 36.89099884033203,
      "close": 37.20000076293945,
      "volume": 1250700
    },
    {
      "time": "2026-02-23",
      "open": 37.060001373291016,
      "high": 37.29999923706055,
      "low": 36.709999084472656,
      "close": 36.880001068115234,
      "volume": 686500
    },
    {
      "time": "2026-02-24",
      "open": 36.849998474121094,
      "high": 37.14500045776367,
      "low": 36.849998474121094,
      "close": 37.04999923706055,
      "volume": 828600
    },
    {
      "time": "2026-02-25",
      "open": 37.16999816894531,
      "high": 37.21500015258789,
      "low": 36.900001525878906,
      "close": 37.119998931884766,
      "volume": 1845700
    },
    {
      "time": "2026-02-26",
      "open": 37.13999938964844,
      "high": 37.34000015258789,
      "low": 37.0099983215332,
      "close": 37.209999084472656,
      "volume": 938600
    },
    {
      "time": "2026-02-27",
      "open": 37,
      "high": 37.22999954223633,
      "low": 36.83000183105469,
      "close": 37.20000076293945,
      "volume": 1033600
    },
    {
      "time": "2026-03-02",
      "open": 37,
      "high": 37.279998779296875,
      "low": 36.91999816894531,
      "close": 37.189998626708984,
      "volume": 1536300
    },
    {
      "time": "2026-03-03",
      "open": 36.540000915527344,
      "high": 36.810001373291016,
      "low": 36.119998931884766,
      "close": 36.68000030517578,
      "volume": 1970800
    },
    {
      "time": "2026-03-04",
      "open": 36.790000915527344,
      "high": 36.900001525878906,
      "low": 36.52000045776367,
      "close": 36.810001373291016,
      "volume": 832300
    },
    {
      "time": "2026-03-05",
      "open": 36.599998474121094,
      "high": 36.74399948120117,
      "low": 36.130001068115234,
      "close": 36.36000061035156,
      "volume": 1757300
    },
    {
      "time": "2026-03-06",
      "open": 36,
      "high": 36,
      "low": 35.6150016784668,
      "close": 35.86000061035156,
      "volume": 1006300
    },
    {
      "time": "2026-03-09",
      "open": 35.540000915527344,
      "high": 36.0099983215332,
      "low": 35.18000030517578,
      "close": 35.95000076293945,
      "volume": 1963100
    },
    {
      "time": "2026-03-10",
      "open": 35.90999984741211,
      "high": 36.22999954223633,
      "low": 35.75,
      "close": 35.80500030517578,
      "volume": 1206000
    },
    {
      "time": "2026-03-11",
      "open": 35.7599983215332,
      "high": 35.91999816894531,
      "low": 35.630001068115234,
      "close": 35.849998474121094,
      "volume": 1302400
    },
    {
      "time": "2026-03-12",
      "open": 35.54999923706055,
      "high": 35.68899917602539,
      "low": 35.34600067138672,
      "close": 35.36000061035156,
      "volume": 1260000
    },
    {
      "time": "2026-03-13",
      "open": 35.5099983215332,
      "high": 35.720001220703125,
      "low": 35.32500076293945,
      "close": 35.36000061035156,
      "volume": 860700
    },
    {
      "time": "2026-03-16",
      "open": 35.63999938964844,
      "high": 35.86000061035156,
      "low": 35.604000091552734,
      "close": 35.66999816894531,
      "volume": 935500
    },
    {
      "time": "2026-03-17",
      "open": 35.93000030517578,
      "high": 36.099998474121094,
      "low": 35.88999938964844,
      "close": 35.91999816894531,
      "volume": 1252200
    },
    {
      "time": "2026-03-18",
      "open": 35.779998779296875,
      "high": 35.869998931884766,
      "low": 35.505001068115234,
      "close": 35.52000045776367,
      "volume": 1043100
    },
    {
      "time": "2026-03-19",
      "open": 35.2599983215332,
      "high": 35.689998626708984,
      "low": 35.2400016784668,
      "close": 35.5099983215332,
      "volume": 1407800
    },
    {
      "time": "2026-03-20",
      "open": 35.52000045776367,
      "high": 35.599998474121094,
      "low": 35.08000183105469,
      "close": 35.25,
      "volume": 1197300
    },
    {
      "time": "2026-03-23",
      "open": 35.63999938964844,
      "high": 35.91999816894531,
      "low": 35.47999954223633,
      "close": 35.54999923706055,
      "volume": 1735700
    },
    {
      "time": "2026-03-24",
      "open": 35.189998626708984,
      "high": 35.849998474121094,
      "low": 35.189998626708984,
      "close": 35.68000030517578,
      "volume": 1218300
    },
    {
      "time": "2026-03-25",
      "open": 35.88999938964844,
      "high": 35.9900016784668,
      "low": 35.63999938964844,
      "close": 35.81999969482422,
      "volume": 994000
    },
    {
      "time": "2026-03-26",
      "open": 35.65999984741211,
      "high": 35.900001525878906,
      "low": 35.564998626708984,
      "close": 35.595001220703125,
      "volume": 1169600
    },
    {
      "time": "2026-03-27",
      "open": 35.529998779296875,
      "high": 35.60499954223633,
      "low": 35.16999816894531,
      "close": 35.25,
      "volume": 1062200
    },
    {
      "time": "2026-03-30",
      "open": 35.58000183105469,
      "high": 35.58000183105469,
      "low": 34.939998626708984,
      "close": 35.060001373291016,
      "volume": 1236800
    },
    {
      "time": "2026-03-31",
      "open": 35.43000030517578,
      "high": 35.81999969482422,
      "low": 35.29999923706055,
      "close": 35.709999084472656,
      "volume": 1916200
    },
    {
      "time": "2026-04-01",
      "open": 35.79999923706055,
      "high": 35.935001373291016,
      "low": 35.7400016784668,
      "close": 35.790000915527344,
      "volume": 1232300
    },
    {
      "time": "2026-04-02",
      "open": 35.5099983215332,
      "high": 36.02000045776367,
      "low": 35.505001068115234,
      "close": 35.86000061035156,
      "volume": 1252800
    },
    {
      "time": "2026-04-06",
      "open": 35.81999969482422,
      "high": 36.040000915527344,
      "low": 35.81999969482422,
      "close": 36.040000915527344,
      "volume": 1500400
    },
    {
      "time": "2026-04-07",
      "open": 36,
      "high": 36.11000061035156,
      "low": 35.869998931884766,
      "close": 36.060001373291016,
      "volume": 1010300
    },
    {
      "time": "2026-04-08",
      "open": 36.56999969482422,
      "high": 36.810001373291016,
      "low": 36.43000030517578,
      "close": 36.790000915527344,
      "volume": 1272600
    },
    {
      "time": "2026-04-09",
      "open": 36.68000030517578,
      "high": 37.029998779296875,
      "low": 36.68000030517578,
      "close": 36.95000076293945,
      "volume": 691200
    },
    {
      "time": "2026-04-10",
      "open": 36.97999954223633,
      "high": 36.97999954223633,
      "low": 36.689998626708984,
      "close": 36.72999954223633,
      "volume": 548100
    },
    {
      "time": "2026-04-13",
      "open": 36.59000015258789,
      "high": 37.0099983215332,
      "low": 36.58000183105469,
      "close": 37.0099983215332,
      "volume": 786300
    },
    {
      "time": "2026-04-14",
      "open": 36.91999816894531,
      "high": 37.125,
      "low": 36.77000045776367,
      "close": 37.06999969482422,
      "volume": 666000
    },
    {
      "time": "2026-04-15",
      "open": 37.04999923706055,
      "high": 37.06999969482422,
      "low": 36.779998779296875,
      "close": 36.900001525878906,
      "volume": 742200
    },
    {
      "time": "2026-04-16",
      "open": 36.849998474121094,
      "high": 37.084999084472656,
      "low": 36.849998474121094,
      "close": 37.08000183105469,
      "volume": 679200
    },
    {
      "time": "2026-04-17",
      "open": 37.08000183105469,
      "high": 37.5,
      "low": 37.08000183105469,
      "close": 37.349998474121094,
      "volume": 1554700
    },
    {
      "time": "2026-04-20",
      "open": 37.279998779296875,
      "high": 37.52000045776367,
      "low": 37.279998779296875,
      "close": 37.43000030517578,
      "volume": 893000
    },
    {
      "time": "2026-04-21",
      "open": 37.560001373291016,
      "high": 37.66999816894531,
      "low": 37.27000045776367,
      "close": 37.33000183105469,
      "volume": 959100
    },
    {
      "time": "2026-04-22",
      "open": 37.5,
      "high": 37.529998779296875,
      "low": 37.275001525878906,
      "close": 37.36000061035156,
      "volume": 741300
    },
    {
      "time": "2026-04-23",
      "open": 37.439998626708984,
      "high": 37.595001220703125,
      "low": 37.25,
      "close": 37.529998779296875,
      "volume": 934900
    },
    {
      "time": "2026-04-24",
      "open": 37.63999938964844,
      "high": 37.63999938964844,
      "low": 37.380001068115234,
      "close": 37.439998626708984,
      "volume": 1638500
    },
    {
      "time": "2026-04-27",
      "open": 37.43000030517578,
      "high": 37.689998626708984,
      "low": 37.42499923706055,
      "close": 37.470001220703125,
      "volume": 1095400
    },
    {
      "time": "2026-04-28",
      "open": 37.630001068115234,
      "high": 37.630001068115234,
      "low": 37.32500076293945,
      "close": 37.41999816894531,
      "volume": 786300
    },
    {
      "time": "2026-04-29",
      "open": 37.5099983215332,
      "high": 37.56999969482422,
      "low": 37.36000061035156,
      "close": 37.5099983215332,
      "volume": 1398700
    },
    {
      "time": "2026-04-30",
      "open": 37.5099983215332,
      "high": 38.005001068115234,
      "low": 37.45000076293945,
      "close": 37.959999084472656,
      "volume": 1079800
    },
    {
      "time": "2026-05-01",
      "open": 38,
      "high": 38.08000183105469,
      "low": 37.81999969482422,
      "close": 37.81999969482422,
      "volume": 886100
    },
    {
      "time": "2026-05-04",
      "open": 37.709999084472656,
      "high": 37.93000030517578,
      "low": 37.58000183105469,
      "close": 37.619998931884766,
      "volume": 633300
    },
    {
      "time": "2026-05-05",
      "open": 37.81999969482422,
      "high": 38.084999084472656,
      "low": 37.7599983215332,
      "close": 37.97999954223633,
      "volume": 705000
    },
    {
      "time": "2026-05-06",
      "open": 38.09000015258789,
      "high": 38.279998779296875,
      "low": 38.06999969482422,
      "close": 38.22999954223633,
      "volume": 858000
    },
    {
      "time": "2026-05-07",
      "open": 38.09000015258789,
      "high": 38.119998931884766,
      "low": 37.689998626708984,
      "close": 37.7400016784668,
      "volume": 651500
    },
    {
      "time": "2026-05-08",
      "open": 37.900001525878906,
      "high": 38.029998779296875,
      "low": 37.81999969482422,
      "close": 37.97999954223633,
      "volume": 750600
    },
    {
      "time": "2026-05-11",
      "open": 38.119998931884766,
      "high": 38.209999084472656,
      "low": 38.029998779296875,
      "close": 38.13999938964844,
      "volume": 1027600
    },
    {
      "time": "2026-05-12",
      "open": 38.119998931884766,
      "high": 38.28499984741211,
      "low": 37.845001220703125,
      "close": 38.2400016784668,
      "volume": 813500
    },
    {
      "time": "2026-05-13",
      "open": 38.209999084472656,
      "high": 38.349998474121094,
      "low": 38.119998931884766,
      "close": 38.279998779296875,
      "volume": 605100
    },
    {
      "time": "2026-05-14",
      "open": 38.400001525878906,
      "high": 38.577999114990234,
      "low": 38.400001525878906,
      "close": 38.41999816894531,
      "volume": 610200
    },
    {
      "time": "2026-05-15",
      "open": 38.27000045776367,
      "high": 38.27000045776367,
      "low": 38.0099983215332,
      "close": 38.04999923706055,
      "volume": 602900
    },
    {
      "time": "2026-05-18",
      "open": 38.08000183105469,
      "high": 38.27000045776367,
      "low": 38.02000045776367,
      "close": 38.2599983215332,
      "volume": 860500
    },
    {
      "time": "2026-05-19",
      "open": 38.11000061035156,
      "high": 38.29999923706055,
      "low": 37.915000915527344,
      "close": 38.08000183105469,
      "volume": 676900
    },
    {
      "time": "2026-05-20",
      "open": 38.189998626708984,
      "high": 38.43000030517578,
      "low": 38.08000183105469,
      "close": 38.38999938964844,
      "volume": 809400
    },
    {
      "time": "2026-05-21",
      "open": 38.29999923706055,
      "high": 38.4900016784668,
      "low": 38.06999969482422,
      "close": 38.470001220703125,
      "volume": 920600
    },
    {
      "time": "2026-05-22",
      "open": 38.599998474121094,
      "high": 38.869998931884766,
      "low": 38.599998474121094,
      "close": 38.7599983215332,
      "volume": 756800
    },
    {
      "time": "2026-05-26",
      "open": 38.939998626708984,
      "high": 39.13999938964844,
      "low": 38.939998626708984,
      "close": 39.06999969482422,
      "volume": 904500
    },
    {
      "time": "2026-05-27",
      "open": 39.11000061035156,
      "high": 39.13999938964844,
      "low": 38.98500061035156,
      "close": 39.060001373291016,
      "volume": 1348800
    },
    {
      "time": "2026-05-28",
      "open": 39.040000915527344,
      "high": 39.16999816894531,
      "low": 38.880001068115234,
      "close": 39.08000183105469,
      "volume": 578800
    },
    {
      "time": "2026-05-29",
      "open": 39.08000183105469,
      "high": 39.18000030517578,
      "low": 39.06999969482422,
      "close": 39.11000061035156,
      "volume": 614300
    },
    {
      "time": "2026-06-01",
      "open": 39.029998779296875,
      "high": 39.26499938964844,
      "low": 38.9900016784668,
      "close": 39.220001220703125,
      "volume": 663000
    },
    {
      "time": "2026-06-02",
      "open": 39.189998626708984,
      "high": 39.643001556396484,
      "low": 39.189998626708984,
      "close": 39.56999969482422,
      "volume": 676100
    },
    {
      "time": "2026-06-03",
      "open": 39.52000045776367,
      "high": 39.64500045776367,
      "low": 39.470001220703125,
      "close": 39.560001373291016,
      "volume": 744100
    },
    {
      "time": "2026-06-04",
      "open": 39.689998626708984,
      "high": 39.888999938964844,
      "low": 39.599998474121094,
      "close": 39.810001373291016,
      "volume": 737500
    },
    {
      "time": "2026-06-05",
      "open": 39.720001220703125,
      "high": 39.720001220703125,
      "low": 39.08000183105469,
      "close": 39.130001068115234,
      "volume": 898100
    },
    {
      "time": "2026-06-08",
      "open": 39.33000183105469,
      "high": 39.529998779296875,
      "low": 39.2400016784668,
      "close": 39.25,
      "volume": 629100
    },
    {
      "time": "2026-06-09",
      "open": 39.540000915527344,
      "high": 39.619998931884766,
      "low": 38.814998626708984,
      "close": 39.400001525878906,
      "volume": 762600
    },
    {
      "time": "2026-06-10",
      "open": 39.34000015258789,
      "high": 39.505001068115234,
      "low": 38.90999984741211,
      "close": 38.91999816894531,
      "volume": 1083600
    },
    {
      "time": "2026-06-11",
      "open": 39.11000061035156,
      "high": 39.70000076293945,
      "low": 39.07500076293945,
      "close": 39.560001373291016,
      "volume": 1185200
    },
    {
      "time": "2026-06-12",
      "open": 39.709999084472656,
      "high": 40.0099983215332,
      "low": 39.56999969482422,
      "close": 39.88999938964844,
      "volume": 958000
    },
    {
      "time": "2026-06-15",
      "open": 40.11000061035156,
      "high": 40.16999816894531,
      "low": 39.939998626708984,
      "close": 39.97999954223633,
      "volume": 744200
    },
    {
      "time": "2026-06-16",
      "open": 40.08000183105469,
      "high": 40.25,
      "low": 39.89500045776367,
      "close": 39.939998626708984,
      "volume": 759800
    },
    {
      "time": "2026-06-17",
      "open": 39.90999984741211,
      "high": 40.04999923706055,
      "low": 39.400001525878906,
      "close": 39.439998626708984,
      "volume": 904400
    },
    {
      "time": "2026-06-18",
      "open": 39.779998779296875,
      "high": 39.779998779296875,
      "low": 39.40999984741211,
      "close": 39.439998626708984,
      "volume": 639100
    },
    {
      "time": "2026-06-22",
      "open": 39.560001373291016,
      "high": 39.82600021362305,
      "low": 39.560001373291016,
      "close": 39.79999923706055,
      "volume": 755500
    },
    {
      "time": "2026-06-23",
      "open": 39.27000045776367,
      "high": 39.56999969482422,
      "low": 39.13999938964844,
      "close": 39.41999816894531,
      "volume": 624000
    },
    {
      "time": "2026-06-24",
      "open": 39.41999816894531,
      "high": 39.54999923706055,
      "low": 39.2400016784668,
      "close": 39.369998931884766,
      "volume": 813500
    },
    {
      "time": "2026-06-25",
      "open": 39.77000045776367,
      "high": 40.17499923706055,
      "low": 39.77000045776367,
      "close": 39.900001525878906,
      "volume": 978900
    },
    {
      "time": "2026-06-26",
      "open": 39.7400016784668,
      "high": 39.915000915527344,
      "low": 39.595001220703125,
      "close": 39.689998626708984,
      "volume": 1288600
    },
    {
      "time": "2026-06-29",
      "open": 39.72999954223633,
      "high": 39.7599983215332,
      "low": 39.474998474121094,
      "close": 39.68000030517578,
      "volume": 833900
    },
    {
      "time": "2026-06-30",
      "open": 39.70000076293945,
      "high": 39.731998443603516,
      "low": 39.5099983215332,
      "close": 39.540000915527344,
      "volume": 824500
    },
    {
      "time": "2026-07-01",
      "open": 39.470001220703125,
      "high": 39.76499938964844,
      "low": 39.380001068115234,
      "close": 39.529998779296875,
      "volume": 682500
    },
    {
      "time": "2026-07-02",
      "open": 39.7599983215332,
      "high": 39.93000030517578,
      "low": 39.39500045776367,
      "close": 39.709999084472656,
      "volume": 647600
    },
    {
      "time": "2026-07-06",
      "open": 39.810001373291016,
      "high": 39.880001068115234,
      "low": 39.70500183105469,
      "close": 39.83000183105469,
      "volume": 489700
    },
    {
      "time": "2026-07-07",
      "open": 39.959999084472656,
      "high": 40.02000045776367,
      "low": 39.76499938964844,
      "close": 39.880001068115234,
      "volume": 550600
    },
    {
      "time": "2026-07-08",
      "open": 39.720001220703125,
      "high": 39.720001220703125,
      "low": 39.48500061035156,
      "close": 39.56999969482422,
      "volume": 579600
    },
    {
      "time": "2026-07-09",
      "open": 39.689998626708984,
      "high": 39.96500015258789,
      "low": 39.65999984741211,
      "close": 39.84000015258789,
      "volume": 1730700
    },
    {
      "time": "2026-07-10",
      "open": 39.970001220703125,
      "high": 40.040000915527344,
      "low": 39.845001220703125,
      "close": 40,
      "volume": 856100
    },
    {
      "time": "2026-07-13",
      "open": 40.04999923706055,
      "high": 40.17499923706055,
      "low": 39.97600173950195,
      "close": 40.06999969482422,
      "volume": 554600
    },
    {
      "time": "2026-07-14",
      "open": 40.119998931884766,
      "high": 40.29999923706055,
      "low": 39.97999954223633,
      "close": 40.029998779296875,
      "volume": 809000
    },
    {
      "time": "2026-07-15",
      "open": 40.06999969482422,
      "high": 40.130001068115234,
      "low": 39.7400016784668,
      "close": 39.91999816894531,
      "volume": 667800
    },
    {
      "time": "2026-07-16",
      "open": 39.95000076293945,
      "high": 40.119998931884766,
      "low": 39.91999816894531,
      "close": 40.04999923706055,
      "volume": 736600
    },
    {
      "time": "2026-07-17",
      "open": 39.939998626708984,
      "high": 40.310001373291016,
      "low": 39.88999938964844,
      "close": 39.959999084472656,
      "volume": 812100
    },
    {
      "time": "2026-07-20",
      "open": 40.04999923706055,
      "high": 40.099998474121094,
      "low": 39.770999908447266,
      "close": 39.81999969482422,
      "volume": 548700
    },
    {
      "time": "2026-07-21",
      "open": 39.97999954223633,
      "high": 40.236000061035156,
      "low": 39.81999969482422,
      "close": 40.209999084472656,
      "volume": 608700
    },
    {
      "time": "2026-07-22",
      "open": 40.29999923706055,
      "high": 40.5,
      "low": 40.29499816894531,
      "close": 40.349998474121094,
      "volume": 519400
    },
    {
      "time": "2026-07-23",
      "open": 40.279998779296875,
      "high": 40.4900016784668,
      "low": 40.23500061035156,
      "close": 40.334999084472656,
      "volume": 483600
    },
    {
      "time": "2026-07-24",
      "open": 40.41999816894531,
      "high": 40.709999084472656,
      "low": 40.38999938964844,
      "close": 40.61000061035156,
      "volume": 460100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 32.21639995574951
    },
    {
      "time": "2025-10-06",
      "value": 32.23899997711182
    },
    {
      "time": "2025-10-07",
      "value": 32.262399940490724
    },
    {
      "time": "2025-10-08",
      "value": 32.28819995880127
    },
    {
      "time": "2025-10-09",
      "value": 32.31459991455078
    },
    {
      "time": "2025-10-10",
      "value": 32.330399932861326
    },
    {
      "time": "2025-10-13",
      "value": 32.36159996032715
    },
    {
      "time": "2025-10-14",
      "value": 32.3923999786377
    },
    {
      "time": "2025-10-15",
      "value": 32.42340000152588
    },
    {
      "time": "2025-10-16",
      "value": 32.448800010681154
    },
    {
      "time": "2025-10-17",
      "value": 32.47660003662109
    },
    {
      "time": "2025-10-20",
      "value": 32.50680004119873
    },
    {
      "time": "2025-10-21",
      "value": 32.54160007476807
    },
    {
      "time": "2025-10-22",
      "value": 32.56560005187988
    },
    {
      "time": "2025-10-23",
      "value": 32.58480007171631
    },
    {
      "time": "2025-10-24",
      "value": 32.60860008239746
    },
    {
      "time": "2025-10-27",
      "value": 32.63580009460449
    },
    {
      "time": "2025-10-28",
      "value": 32.6588000869751
    },
    {
      "time": "2025-10-29",
      "value": 32.67540012359619
    },
    {
      "time": "2025-10-30",
      "value": 32.68880016326904
    },
    {
      "time": "2025-10-31",
      "value": 32.705800170898435
    },
    {
      "time": "2025-11-03",
      "value": 32.71000015258789
    },
    {
      "time": "2025-11-04",
      "value": 32.71400016784668
    },
    {
      "time": "2025-11-05",
      "value": 32.720800170898436
    },
    {
      "time": "2025-11-06",
      "value": 32.722400207519534
    },
    {
      "time": "2025-11-07",
      "value": 32.72840019226074
    },
    {
      "time": "2025-11-10",
      "value": 32.738200149536134
    },
    {
      "time": "2025-11-11",
      "value": 32.7560001373291
    },
    {
      "time": "2025-11-12",
      "value": 32.7810001373291
    },
    {
      "time": "2025-11-13",
      "value": 32.79400009155273
    },
    {
      "time": "2025-11-14",
      "value": 32.80760009765625
    },
    {
      "time": "2025-11-17",
      "value": 32.812800064086915
    },
    {
      "time": "2025-11-18",
      "value": 32.81820007324219
    },
    {
      "time": "2025-11-19",
      "value": 32.821600112915036
    },
    {
      "time": "2025-11-20",
      "value": 32.80700012207031
    },
    {
      "time": "2025-11-21",
      "value": 32.80720008850098
    },
    {
      "time": "2025-11-24",
      "value": 32.811800155639645
    },
    {
      "time": "2025-11-25",
      "value": 32.824400177001955
    },
    {
      "time": "2025-11-26",
      "value": 32.838800201416014
    },
    {
      "time": "2025-11-28",
      "value": 32.8552001953125
    },
    {
      "time": "2025-12-01",
      "value": 32.86980018615723
    },
    {
      "time": "2025-12-02",
      "value": 32.884600143432614
    },
    {
      "time": "2025-12-03",
      "value": 32.90720016479492
    },
    {
      "time": "2025-12-04",
      "value": 32.93220016479492
    },
    {
      "time": "2025-12-05",
      "value": 32.96140014648437
    },
    {
      "time": "2025-12-08",
      "value": 32.98120018005371
    },
    {
      "time": "2025-12-09",
      "value": 32.998800125122074
    },
    {
      "time": "2025-12-10",
      "value": 33.02700012207031
    },
    {
      "time": "2025-12-11",
      "value": 33.061800155639645
    },
    {
      "time": "2025-12-12",
      "value": 33.09240013122559
    },
    {
      "time": "2025-12-15",
      "value": 33.11900016784668
    },
    {
      "time": "2025-12-16",
      "value": 33.135800170898435
    },
    {
      "time": "2025-12-17",
      "value": 33.15380020141602
    },
    {
      "time": "2025-12-18",
      "value": 33.17040016174317
    },
    {
      "time": "2025-12-19",
      "value": 33.19580017089844
    },
    {
      "time": "2025-12-22",
      "value": 33.24280014038086
    },
    {
      "time": "2025-12-23",
      "value": 33.28360008239746
    },
    {
      "time": "2025-12-24",
      "value": 33.32200004577637
    },
    {
      "time": "2025-12-26",
      "value": 33.3592000579834
    },
    {
      "time": "2025-12-29",
      "value": 33.40220001220703
    },
    {
      "time": "2025-12-30",
      "value": 33.4426000213623
    },
    {
      "time": "2025-12-31",
      "value": 33.47
    },
    {
      "time": "2026-01-02",
      "value": 33.50360000610352
    },
    {
      "time": "2026-01-05",
      "value": 33.54940002441406
    },
    {
      "time": "2026-01-06",
      "value": 33.59840003967285
    },
    {
      "time": "2026-01-07",
      "value": 33.63580001831055
    },
    {
      "time": "2026-01-08",
      "value": 33.67720001220703
    },
    {
      "time": "2026-01-09",
      "value": 33.72540000915527
    },
    {
      "time": "2026-01-12",
      "value": 33.77680000305176
    },
    {
      "time": "2026-01-13",
      "value": 33.82759994506836
    },
    {
      "time": "2026-01-14",
      "value": 33.880199966430666
    },
    {
      "time": "2026-01-15",
      "value": 33.937199935913085
    },
    {
      "time": "2026-01-16",
      "value": 33.99639991760254
    },
    {
      "time": "2026-01-20",
      "value": 34.043199920654295
    },
    {
      "time": "2026-01-21",
      "value": 34.10379989624023
    },
    {
      "time": "2026-01-22",
      "value": 34.161799926757816
    },
    {
      "time": "2026-01-23",
      "value": 34.21159996032715
    },
    {
      "time": "2026-01-26",
      "value": 34.25879997253418
    },
    {
      "time": "2026-01-27",
      "value": 34.301599960327145
    },
    {
      "time": "2026-01-28",
      "value": 34.352999954223634
    },
    {
      "time": "2026-01-29",
      "value": 34.40979995727539
    },
    {
      "time": "2026-01-30",
      "value": 34.474399948120116
    },
    {
      "time": "2026-02-02",
      "value": 34.54479995727539
    },
    {
      "time": "2026-02-03",
      "value": 34.6207999420166
    },
    {
      "time": "2026-02-04",
      "value": 34.708999938964844
    },
    {
      "time": "2026-02-05",
      "value": 34.779799957275394
    },
    {
      "time": "2026-02-06",
      "value": 34.86299995422363
    },
    {
      "time": "2026-02-09",
      "value": 34.93879989624023
    },
    {
      "time": "2026-02-10",
      "value": 35.0089998626709
    },
    {
      "time": "2026-02-11",
      "value": 35.07999984741211
    },
    {
      "time": "2026-02-12",
      "value": 35.14299987792969
    },
    {
      "time": "2026-02-13",
      "value": 35.211599884033205
    },
    {
      "time": "2026-02-17",
      "value": 35.270999908447266
    },
    {
      "time": "2026-02-18",
      "value": 35.335799865722656
    },
    {
      "time": "2026-02-19",
      "value": 35.39839988708496
    },
    {
      "time": "2026-02-20",
      "value": 35.4665998840332
    },
    {
      "time": "2026-02-23",
      "value": 35.53039993286133
    },
    {
      "time": "2026-02-24",
      "value": 35.58519989013672
    },
    {
      "time": "2026-02-25",
      "value": 35.63539985656738
    },
    {
      "time": "2026-02-26",
      "value": 35.691399841308595
    },
    {
      "time": "2026-02-27",
      "value": 35.746399841308595
    },
    {
      "time": "2026-03-02",
      "value": 35.81059982299805
    },
    {
      "time": "2026-03-03",
      "value": 35.86599983215332
    },
    {
      "time": "2026-03-04",
      "value": 35.92379989624023
    },
    {
      "time": "2026-03-05",
      "value": 35.96859992980957
    },
    {
      "time": "2026-03-06",
      "value": 35.99719993591309
    },
    {
      "time": "2026-03-09",
      "value": 36.027399978637696
    },
    {
      "time": "2026-03-10",
      "value": 36.05150001525879
    },
    {
      "time": "2026-03-11",
      "value": 36.076899948120115
    },
    {
      "time": "2026-03-12",
      "value": 36.093899993896486
    },
    {
      "time": "2026-03-13",
      "value": 36.11129997253418
    },
    {
      "time": "2026-03-16",
      "value": 36.140499954223635
    },
    {
      "time": "2026-03-17",
      "value": 36.16629989624023
    },
    {
      "time": "2026-03-18",
      "value": 36.174499893188475
    },
    {
      "time": "2026-03-19",
      "value": 36.176699829101565
    },
    {
      "time": "2026-03-20",
      "value": 36.18249984741211
    },
    {
      "time": "2026-03-23",
      "value": 36.18769981384278
    },
    {
      "time": "2026-03-24",
      "value": 36.19249984741211
    },
    {
      "time": "2026-03-25",
      "value": 36.20069984436035
    },
    {
      "time": "2026-03-26",
      "value": 36.20739990234375
    },
    {
      "time": "2026-03-27",
      "value": 36.20339988708496
    },
    {
      "time": "2026-03-30",
      "value": 36.19259994506836
    },
    {
      "time": "2026-03-31",
      "value": 36.19659996032715
    },
    {
      "time": "2026-04-01",
      "value": 36.210599975585936
    },
    {
      "time": "2026-04-02",
      "value": 36.214199981689454
    },
    {
      "time": "2026-04-06",
      "value": 36.21919998168946
    },
    {
      "time": "2026-04-07",
      "value": 36.22819999694824
    },
    {
      "time": "2026-04-08",
      "value": 36.249800033569336
    },
    {
      "time": "2026-04-09",
      "value": 36.274800033569335
    },
    {
      "time": "2026-04-10",
      "value": 36.293800048828125
    },
    {
      "time": "2026-04-13",
      "value": 36.315
    },
    {
      "time": "2026-04-14",
      "value": 36.33860000610352
    },
    {
      "time": "2026-04-15",
      "value": 36.352600021362306
    },
    {
      "time": "2026-04-16",
      "value": 36.36600006103516
    },
    {
      "time": "2026-04-17",
      "value": 36.38120002746582
    },
    {
      "time": "2026-04-20",
      "value": 36.40520004272461
    },
    {
      "time": "2026-04-21",
      "value": 36.41200004577637
    },
    {
      "time": "2026-04-22",
      "value": 36.41860008239746
    },
    {
      "time": "2026-04-23",
      "value": 36.43000007629394
    },
    {
      "time": "2026-04-24",
      "value": 36.4342000579834
    },
    {
      "time": "2026-04-27",
      "value": 36.45040008544922
    },
    {
      "time": "2026-04-28",
      "value": 36.46060005187988
    },
    {
      "time": "2026-04-29",
      "value": 36.47459999084472
    },
    {
      "time": "2026-04-30",
      "value": 36.491399993896486
    },
    {
      "time": "2026-05-01",
      "value": 36.50639999389649
    },
    {
      "time": "2026-05-04",
      "value": 36.51479995727539
    },
    {
      "time": "2026-05-05",
      "value": 36.536799926757816
    },
    {
      "time": "2026-05-06",
      "value": 36.56039993286133
    },
    {
      "time": "2026-05-07",
      "value": 36.57279998779297
    },
    {
      "time": "2026-05-08",
      "value": 36.58819999694824
    },
    {
      "time": "2026-05-11",
      "value": 36.60699996948242
    },
    {
      "time": "2026-05-12",
      "value": 36.628000030517576
    },
    {
      "time": "2026-05-13",
      "value": 36.66
    },
    {
      "time": "2026-05-14",
      "value": 36.69219993591309
    },
    {
      "time": "2026-05-15",
      "value": 36.725999908447264
    },
    {
      "time": "2026-05-18",
      "value": 36.7739998626709
    },
    {
      "time": "2026-05-19",
      "value": 36.8165998840332
    },
    {
      "time": "2026-05-20",
      "value": 36.868299865722655
    },
    {
      "time": "2026-05-21",
      "value": 36.9206999206543
    },
    {
      "time": "2026-05-22",
      "value": 36.98869987487793
    },
    {
      "time": "2026-05-26",
      "value": 37.062899856567384
    },
    {
      "time": "2026-05-27",
      "value": 37.130699920654294
    },
    {
      "time": "2026-05-28",
      "value": 37.19389999389649
    },
    {
      "time": "2026-05-29",
      "value": 37.26569999694824
    },
    {
      "time": "2026-06-01",
      "value": 37.33990005493164
    },
    {
      "time": "2026-06-02",
      "value": 37.426300048828125
    },
    {
      "time": "2026-06-03",
      "value": 37.50650009155274
    },
    {
      "time": "2026-06-04",
      "value": 37.58910011291504
    },
    {
      "time": "2026-06-05",
      "value": 37.65530014038086
    },
    {
      "time": "2026-06-08",
      "value": 37.7284001159668
    },
    {
      "time": "2026-06-09",
      "value": 37.811400146484374
    },
    {
      "time": "2026-06-10",
      "value": 37.88860008239746
    },
    {
      "time": "2026-06-11",
      "value": 37.965600128173826
    },
    {
      "time": "2026-06-12",
      "value": 38.04760009765625
    },
    {
      "time": "2026-06-15",
      "value": 38.130000076293946
    },
    {
      "time": "2026-06-16",
      "value": 38.20800003051758
    },
    {
      "time": "2026-06-17",
      "value": 38.27559997558594
    },
    {
      "time": "2026-06-18",
      "value": 38.32859992980957
    },
    {
      "time": "2026-06-22",
      "value": 38.38559989929199
    },
    {
      "time": "2026-06-23",
      "value": 38.43939987182617
    },
    {
      "time": "2026-06-24",
      "value": 38.486599884033204
    },
    {
      "time": "2026-06-25",
      "value": 38.543199920654295
    },
    {
      "time": "2026-06-26",
      "value": 38.5989998626709
    },
    {
      "time": "2026-06-29",
      "value": 38.65099983215332
    },
    {
      "time": "2026-06-30",
      "value": 38.69479988098144
    },
    {
      "time": "2026-07-01",
      "value": 38.73679985046387
    },
    {
      "time": "2026-07-02",
      "value": 38.784399795532224
    },
    {
      "time": "2026-07-06",
      "value": 38.833799819946286
    },
    {
      "time": "2026-07-07",
      "value": 38.88079986572266
    },
    {
      "time": "2026-07-08",
      "value": 38.92339988708496
    },
    {
      "time": "2026-07-09",
      "value": 38.970799865722654
    },
    {
      "time": "2026-07-10",
      "value": 39.02239990234375
    },
    {
      "time": "2026-07-13",
      "value": 39.07359992980957
    },
    {
      "time": "2026-07-14",
      "value": 39.11499992370605
    },
    {
      "time": "2026-07-15",
      "value": 39.15699989318848
    },
    {
      "time": "2026-07-16",
      "value": 39.20559989929199
    },
    {
      "time": "2026-07-17",
      "value": 39.24519989013672
    },
    {
      "time": "2026-07-20",
      "value": 39.276999893188474
    },
    {
      "time": "2026-07-21",
      "value": 39.32639984130859
    },
    {
      "time": "2026-07-22",
      "value": 39.37379981994629
    },
    {
      "time": "2026-07-23",
      "value": 39.41769981384277
    },
    {
      "time": "2026-07-24",
      "value": 39.465099792480466
    }
  ],
  "analysis": null
}