{
  "ok": true,
  "cached": false,
  "ticker": "DFSV",
  "price": 39.53,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "You Have More in Your 401(k) Than You’ll Ever Spend. Where to Invest for Your Kids.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/7847dfe3-bf0f-3765-b022-765b800a5a66/you-have-more-in-your-401%28k%29.html",
      "published": "2026-07-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 30.739999771118164,
      "high": 30.825000762939453,
      "low": 30.440000534057617,
      "close": 30.799999237060547,
      "volume": 1666700
    },
    {
      "time": "2025-07-28",
      "open": 30.84000015258789,
      "high": 30.937000274658203,
      "low": 30.68000030517578,
      "close": 30.790000915527344,
      "volume": 1855600
    },
    {
      "time": "2025-07-29",
      "open": 30.93000030517578,
      "high": 30.93000030517578,
      "low": 30.520000457763672,
      "close": 30.610000610351562,
      "volume": 2107300
    },
    {
      "time": "2025-07-30",
      "open": 30.649999618530273,
      "high": 30.65999984741211,
      "low": 29.9950008392334,
      "close": 30.18000030517578,
      "volume": 3999100
    },
    {
      "time": "2025-07-31",
      "open": 29.969999313354492,
      "high": 30.139999389648438,
      "low": 29.7549991607666,
      "close": 29.81999969482422,
      "volume": 2977400
    },
    {
      "time": "2025-08-01",
      "open": 29.440000534057617,
      "high": 29.479999542236328,
      "low": 28.860000610351562,
      "close": 29.200000762939453,
      "volume": 3447600
    },
    {
      "time": "2025-08-04",
      "open": 29.389999389648438,
      "high": 29.68000030517578,
      "low": 29.34000015258789,
      "close": 29.6299991607666,
      "volume": 1133900
    },
    {
      "time": "2025-08-05",
      "open": 29.719999313354492,
      "high": 29.885000228881836,
      "low": 29.389999389648438,
      "close": 29.860000610351562,
      "volume": 1315300
    },
    {
      "time": "2025-08-06",
      "open": 29.93000030517578,
      "high": 29.959999084472656,
      "low": 29.760000228881836,
      "close": 29.760000228881836,
      "volume": 1734400
    },
    {
      "time": "2025-08-07",
      "open": 30.15999984741211,
      "high": 30.18000030517578,
      "low": 29.604999542236328,
      "close": 29.729999542236328,
      "volume": 1452900
    },
    {
      "time": "2025-08-08",
      "open": 29.8799991607666,
      "high": 29.989999771118164,
      "low": 29.729999542236328,
      "close": 29.889999389648438,
      "volume": 1805900
    },
    {
      "time": "2025-08-11",
      "open": 30.040000915527344,
      "high": 30.1299991607666,
      "low": 29.709999084472656,
      "close": 29.799999237060547,
      "volume": 2472100
    },
    {
      "time": "2025-08-12",
      "open": 30.010000228881836,
      "high": 30.76799964904785,
      "low": 30.010000228881836,
      "close": 30.75,
      "volume": 1222300
    },
    {
      "time": "2025-08-13",
      "open": 30.850000381469727,
      "high": 31.56999969482422,
      "low": 30.84000015258789,
      "close": 31.530000686645508,
      "volume": 1317100
    },
    {
      "time": "2025-08-14",
      "open": 31.18000030517578,
      "high": 31.2549991607666,
      "low": 30.899999618530273,
      "close": 31.229999542236328,
      "volume": 1303300
    },
    {
      "time": "2025-08-15",
      "open": 31.309999465942383,
      "high": 31.309999465942383,
      "low": 30.93000030517578,
      "close": 30.93000030517578,
      "volume": 976300
    },
    {
      "time": "2025-08-18",
      "open": 30.979999542236328,
      "high": 31.084999084472656,
      "low": 30.84000015258789,
      "close": 31.020000457763672,
      "volume": 883000
    },
    {
      "time": "2025-08-19",
      "open": 31.049999237060547,
      "high": 31.43000030517578,
      "low": 30.979999542236328,
      "close": 31.100000381469727,
      "volume": 1528400
    },
    {
      "time": "2025-08-20",
      "open": 31.040000915527344,
      "high": 31.135000228881836,
      "low": 30.81999969482422,
      "close": 30.93000030517578,
      "volume": 762500
    },
    {
      "time": "2025-08-21",
      "open": 30.760000228881836,
      "high": 31,
      "low": 30.649999618530273,
      "close": 30.940000534057617,
      "volume": 1197500
    },
    {
      "time": "2025-08-22",
      "open": 31.1299991607666,
      "high": 32.33000183105469,
      "low": 31.059999465942383,
      "close": 32.27000045776367,
      "volume": 2303000
    },
    {
      "time": "2025-08-25",
      "open": 32.27000045776367,
      "high": 32.27000045776367,
      "low": 32.09000015258789,
      "close": 32.09000015258789,
      "volume": 932200
    },
    {
      "time": "2025-08-26",
      "open": 32.11000061035156,
      "high": 32.31999969482422,
      "low": 32.06999969482422,
      "close": 32.15999984741211,
      "volume": 1135300
    },
    {
      "time": "2025-08-27",
      "open": 32.150001525878906,
      "high": 32.47999954223633,
      "low": 32.130001068115234,
      "close": 32.470001220703125,
      "volume": 928300
    },
    {
      "time": "2025-08-28",
      "open": 32.59000015258789,
      "high": 32.59000015258789,
      "low": 32.154998779296875,
      "close": 32.38999938964844,
      "volume": 1151700
    },
    {
      "time": "2025-08-29",
      "open": 32.43000030517578,
      "high": 32.560001373291016,
      "low": 32.27000045776367,
      "close": 32.36000061035156,
      "volume": 950500
    },
    {
      "time": "2025-09-02",
      "open": 31.969999313354492,
      "high": 32.185001373291016,
      "low": 31.871000289916992,
      "close": 32.18000030517578,
      "volume": 1070000
    },
    {
      "time": "2025-09-03",
      "open": 32.06999969482422,
      "high": 32.36000061035156,
      "low": 31.885000228881836,
      "close": 32.060001373291016,
      "volume": 1024700
    },
    {
      "time": "2025-09-04",
      "open": 32.099998474121094,
      "high": 32.53499984741211,
      "low": 32.005001068115234,
      "close": 32.52000045776367,
      "volume": 783500
    },
    {
      "time": "2025-09-05",
      "open": 32.540000915527344,
      "high": 32.97999954223633,
      "low": 32.34000015258789,
      "close": 32.599998474121094,
      "volume": 1020100
    },
    {
      "time": "2025-09-08",
      "open": 32.61000061035156,
      "high": 32.630001068115234,
      "low": 32.224998474121094,
      "close": 32.540000915527344,
      "volume": 1695400
    },
    {
      "time": "2025-09-09",
      "open": 32.5,
      "high": 32.63999938964844,
      "low": 32.150001525878906,
      "close": 32.189998626708984,
      "volume": 1348800
    },
    {
      "time": "2025-09-10",
      "open": 32.25,
      "high": 32.34000015258789,
      "low": 32.060001373291016,
      "close": 32.189998626708984,
      "volume": 877600
    },
    {
      "time": "2025-09-11",
      "open": 32.2599983215332,
      "high": 32.724998474121094,
      "low": 32.20000076293945,
      "close": 32.720001220703125,
      "volume": 711400
    },
    {
      "time": "2025-09-12",
      "open": 32.619998931884766,
      "high": 32.66999816894531,
      "low": 32.279998779296875,
      "close": 32.279998779296875,
      "volume": 943400
    },
    {
      "time": "2025-09-15",
      "open": 32.29999923706055,
      "high": 32.5,
      "low": 32.17300033569336,
      "close": 32.22999954223633,
      "volume": 1248900
    },
    {
      "time": "2025-09-16",
      "open": 32.279998779296875,
      "high": 32.34000015258789,
      "low": 31.989999771118164,
      "close": 32.209999084472656,
      "volume": 1121800
    },
    {
      "time": "2025-09-17",
      "open": 32.209999084472656,
      "high": 33.01499938964844,
      "low": 32.0099983215332,
      "close": 32.20000076293945,
      "volume": 2885200
    },
    {
      "time": "2025-09-18",
      "open": 32.43000030517578,
      "high": 32.79999923706055,
      "low": 32.266998291015625,
      "close": 32.7400016784668,
      "volume": 964000
    },
    {
      "time": "2025-09-19",
      "open": 32.83000183105469,
      "high": 32.83000183105469,
      "low": 32.25,
      "close": 32.310001373291016,
      "volume": 1079300
    },
    {
      "time": "2025-09-22",
      "open": 32.20000076293945,
      "high": 32.32500076293945,
      "low": 32.084999084472656,
      "close": 32.220001220703125,
      "volume": 944300
    },
    {
      "time": "2025-09-23",
      "open": 32.150001525878906,
      "high": 32.619998931884766,
      "low": 32.025001525878906,
      "close": 32.060001373291016,
      "volume": 2099400
    },
    {
      "time": "2025-09-24",
      "open": 32.15999984741211,
      "high": 32.334999084472656,
      "low": 31.993999481201172,
      "close": 32.029998779296875,
      "volume": 1255800
    },
    {
      "time": "2025-09-25",
      "open": 31.799999237060547,
      "high": 31.950000762939453,
      "low": 31.639999389648438,
      "close": 31.760000228881836,
      "volume": 1316800
    },
    {
      "time": "2025-09-26",
      "open": 31.799999237060547,
      "high": 32.13999938964844,
      "low": 31.799999237060547,
      "close": 32.09000015258789,
      "volume": 1133200
    },
    {
      "time": "2025-09-29",
      "open": 32.130001068115234,
      "high": 32.15999984741211,
      "low": 31.75,
      "close": 31.8700008392334,
      "volume": 1132100
    },
    {
      "time": "2025-09-30",
      "open": 31.850000381469727,
      "high": 31.920000076293945,
      "low": 31.5,
      "close": 31.84000015258789,
      "volume": 1821000
    },
    {
      "time": "2025-10-01",
      "open": 31.68000030517578,
      "high": 32.099998474121094,
      "low": 31.68000030517578,
      "close": 32.029998779296875,
      "volume": 1262200
    },
    {
      "time": "2025-10-02",
      "open": 32.060001373291016,
      "high": 32.16999816894531,
      "low": 31.78499984741211,
      "close": 32.0099983215332,
      "volume": 1035400
    },
    {
      "time": "2025-10-03",
      "open": 32.06999969482422,
      "high": 32.529998779296875,
      "low": 32.06999969482422,
      "close": 32.349998474121094,
      "volume": 1029700
    },
    {
      "time": "2025-10-06",
      "open": 32.470001220703125,
      "high": 32.638999938964844,
      "low": 32.28499984741211,
      "close": 32.31999969482422,
      "volume": 695400
    },
    {
      "time": "2025-10-07",
      "open": 32.380001068115234,
      "high": 32.43000030517578,
      "low": 31.8700008392334,
      "close": 31.940000534057617,
      "volume": 876100
    },
    {
      "time": "2025-10-08",
      "open": 32.09000015258789,
      "high": 32.1870002746582,
      "low": 31.850000381469727,
      "close": 32.09000015258789,
      "volume": 630500
    },
    {
      "time": "2025-10-09",
      "open": 32.13999938964844,
      "high": 32.20000076293945,
      "low": 31.674999237060547,
      "close": 31.729999542236328,
      "volume": 1301600
    },
    {
      "time": "2025-10-10",
      "open": 31.829999923706055,
      "high": 31.860000610351562,
      "low": 30.545000076293945,
      "close": 30.549999237060547,
      "volume": 1877500
    },
    {
      "time": "2025-10-13",
      "open": 30.920000076293945,
      "high": 31.259000778198242,
      "low": 30.8700008392334,
      "close": 31.170000076293945,
      "volume": 705300
    },
    {
      "time": "2025-10-14",
      "open": 30.799999237060547,
      "high": 31.885000228881836,
      "low": 30.799999237060547,
      "close": 31.719999313354492,
      "volume": 828600
    },
    {
      "time": "2025-10-15",
      "open": 31.940000534057617,
      "high": 32.119998931884766,
      "low": 31.469999313354492,
      "close": 31.709999084472656,
      "volume": 614000
    },
    {
      "time": "2025-10-16",
      "open": 31.75,
      "high": 31.75,
      "low": 30.920000076293945,
      "close": 31.09000015258789,
      "volume": 957500
    },
    {
      "time": "2025-10-17",
      "open": 30.979999542236328,
      "high": 31.235000610351562,
      "low": 30.979999542236328,
      "close": 31.170000076293945,
      "volume": 934400
    },
    {
      "time": "2025-10-20",
      "open": 31.420000076293945,
      "high": 31.75,
      "low": 31.389999389648438,
      "close": 31.68000030517578,
      "volume": 586600
    },
    {
      "time": "2025-10-21",
      "open": 31.6200008392334,
      "high": 31.93000030517578,
      "low": 31.547000885009766,
      "close": 31.84000015258789,
      "volume": 667200
    },
    {
      "time": "2025-10-22",
      "open": 31.719999313354492,
      "high": 31.920000076293945,
      "low": 31.440000534057617,
      "close": 31.600000381469727,
      "volume": 764000
    },
    {
      "time": "2025-10-23",
      "open": 31.780000686645508,
      "high": 32.04499816894531,
      "low": 31.63599967956543,
      "close": 31.950000762939453,
      "volume": 633800
    },
    {
      "time": "2025-10-24",
      "open": 32.25,
      "high": 32.35499954223633,
      "low": 32.07500076293945,
      "close": 32.130001068115234,
      "volume": 662900
    },
    {
      "time": "2025-10-27",
      "open": 32.349998474121094,
      "high": 32.400001525878906,
      "low": 32.02000045776367,
      "close": 32.099998474121094,
      "volume": 770300
    },
    {
      "time": "2025-10-28",
      "open": 32.06999969482422,
      "high": 32.06999969482422,
      "low": 31.75,
      "close": 31.8799991607666,
      "volume": 1005800
    },
    {
      "time": "2025-10-29",
      "open": 31.829999923706055,
      "high": 32.040000915527344,
      "low": 31.290000915527344,
      "close": 31.469999313354492,
      "volume": 1359500
    },
    {
      "time": "2025-10-30",
      "open": 31.299999237060547,
      "high": 31.655000686645508,
      "low": 31.2450008392334,
      "close": 31.25,
      "volume": 1103700
    },
    {
      "time": "2025-10-31",
      "open": 31.239999771118164,
      "high": 31.440000534057617,
      "low": 31.049999237060547,
      "close": 31.3700008392334,
      "volume": 1137800
    },
    {
      "time": "2025-11-03",
      "open": 31.34000015258789,
      "high": 31.454999923706055,
      "low": 31.0310001373291,
      "close": 31.440000534057617,
      "volume": 865000
    },
    {
      "time": "2025-11-04",
      "open": 31.219999313354492,
      "high": 31.274999618530273,
      "low": 30.959999084472656,
      "close": 31.1299991607666,
      "volume": 801000
    },
    {
      "time": "2025-11-05",
      "open": 31.229999542236328,
      "high": 31.615999221801758,
      "low": 31.139999389648438,
      "close": 31.40999984741211,
      "volume": 829100
    },
    {
      "time": "2025-11-06",
      "open": 31.399999618530273,
      "high": 31.549999237060547,
      "low": 31.030000686645508,
      "close": 31.079999923706055,
      "volume": 1147000
    },
    {
      "time": "2025-11-07",
      "open": 31.020000457763672,
      "high": 31.385000228881836,
      "low": 30.93000030517578,
      "close": 31.3799991607666,
      "volume": 1127000
    },
    {
      "time": "2025-11-10",
      "open": 31.670000076293945,
      "high": 31.739999771118164,
      "low": 31.34000015258789,
      "close": 31.579999923706055,
      "volume": 916500
    },
    {
      "time": "2025-11-11",
      "open": 31.65999984741211,
      "high": 31.8700008392334,
      "low": 31.56999969482422,
      "close": 31.770000457763672,
      "volume": 803400
    },
    {
      "time": "2025-11-12",
      "open": 31.770000457763672,
      "high": 32.1150016784668,
      "low": 31.770000457763672,
      "close": 31.81999969482422,
      "volume": 883600
    },
    {
      "time": "2025-11-13",
      "open": 31.709999084472656,
      "high": 31.93000030517578,
      "low": 31.325000762939453,
      "close": 31.434999465942383,
      "volume": 1059900
    },
    {
      "time": "2025-11-14",
      "open": 31.200000762939453,
      "high": 31.459999084472656,
      "low": 31.065000534057617,
      "close": 31.399999618530273,
      "volume": 1150700
    },
    {
      "time": "2025-11-17",
      "open": 31.309999465942383,
      "high": 31.34000015258789,
      "low": 30.520000457763672,
      "close": 30.579999923706055,
      "volume": 1159300
    },
    {
      "time": "2025-11-18",
      "open": 30.530000686645508,
      "high": 30.929000854492188,
      "low": 30.3700008392334,
      "close": 30.75,
      "volume": 1254600
    },
    {
      "time": "2025-11-19",
      "open": 30.809999465942383,
      "high": 30.940000534057617,
      "low": 30.549999237060547,
      "close": 30.75,
      "volume": 1031800
    },
    {
      "time": "2025-11-20",
      "open": 31.079999923706055,
      "high": 31.298999786376953,
      "low": 30.31999969482422,
      "close": 30.350000381469727,
      "volume": 1396700
    },
    {
      "time": "2025-11-21",
      "open": 30.6200008392334,
      "high": 31.520000457763672,
      "low": 30.489999771118164,
      "close": 31.34000015258789,
      "volume": 1169700
    },
    {
      "time": "2025-11-24",
      "open": 31.3700008392334,
      "high": 31.648000717163086,
      "low": 31.139999389648438,
      "close": 31.56999969482422,
      "volume": 815400
    },
    {
      "time": "2025-11-25",
      "open": 31.709999084472656,
      "high": 32.415000915527344,
      "low": 31.709999084472656,
      "close": 32.349998474121094,
      "volume": 896300
    },
    {
      "time": "2025-11-26",
      "open": 32.310001373291016,
      "high": 32.779998779296875,
      "low": 32.20000076293945,
      "close": 32.52000045776367,
      "volume": 937600
    },
    {
      "time": "2025-11-28",
      "open": 32.560001373291016,
      "high": 32.650001525878906,
      "low": 32.474998474121094,
      "close": 32.595001220703125,
      "volume": 465000
    },
    {
      "time": "2025-12-01",
      "open": 32.36000061035156,
      "high": 32.83000183105469,
      "low": 32.36000061035156,
      "close": 32.65999984741211,
      "volume": 852400
    },
    {
      "time": "2025-12-02",
      "open": 32.83000183105469,
      "high": 32.83000183105469,
      "low": 32.459999084472656,
      "close": 32.58000183105469,
      "volume": 826900
    },
    {
      "time": "2025-12-03",
      "open": 32.63999938964844,
      "high": 33.185001373291016,
      "low": 32.63999938964844,
      "close": 33.13999938964844,
      "volume": 935600
    },
    {
      "time": "2025-12-04",
      "open": 33.040000915527344,
      "high": 33.20500183105469,
      "low": 32.959999084472656,
      "close": 33.04999923706055,
      "volume": 915500
    },
    {
      "time": "2025-12-05",
      "open": 33.029998779296875,
      "high": 33.31999969482422,
      "low": 33.0099983215332,
      "close": 33.06999969482422,
      "volume": 906400
    },
    {
      "time": "2025-12-08",
      "open": 33.119998931884766,
      "high": 33.16999816894531,
      "low": 32.875,
      "close": 32.900001525878906,
      "volume": 1049700
    },
    {
      "time": "2025-12-09",
      "open": 32.86000061035156,
      "high": 33.19499969482422,
      "low": 32.845001220703125,
      "close": 32.95000076293945,
      "volume": 993300
    },
    {
      "time": "2025-12-10",
      "open": 33,
      "high": 33.9900016784668,
      "low": 32.9900016784668,
      "close": 33.81999969482422,
      "volume": 1265700
    },
    {
      "time": "2025-12-11",
      "open": 33.7599983215332,
      "high": 34.15999984741211,
      "low": 33.7599983215332,
      "close": 34.099998474121094,
      "volume": 724400
    },
    {
      "time": "2025-12-12",
      "open": 34.209999084472656,
      "high": 34.209999084472656,
      "low": 33.66999816894531,
      "close": 33.7599983215332,
      "volume": 860600
    },
    {
      "time": "2025-12-15",
      "open": 34.04999923706055,
      "high": 34.04999923706055,
      "low": 33.57500076293945,
      "close": 33.75,
      "volume": 727600
    },
    {
      "time": "2025-12-16",
      "open": 33.619998931884766,
      "high": 33.619998931884766,
      "low": 33.099998474121094,
      "close": 33.2599983215332,
      "volume": 1306400
    },
    {
      "time": "2025-12-17",
      "open": 33.29999923706055,
      "high": 33.654998779296875,
      "low": 33.222999572753906,
      "close": 33.31999969482422,
      "volume": 978800
    },
    {
      "time": "2025-12-18",
      "open": 33.560001373291016,
      "high": 33.65999984741211,
      "low": 33.279998779296875,
      "close": 33.349998474121094,
      "volume": 1220900
    },
    {
      "time": "2025-12-19",
      "open": 33.290000915527344,
      "high": 33.459999084472656,
      "low": 33.24300003051758,
      "close": 33.33000183105469,
      "volume": 999700
    },
    {
      "time": "2025-12-22",
      "open": 33.459999084472656,
      "high": 33.689998626708984,
      "low": 33.43899917602539,
      "close": 33.47999954223633,
      "volume": 847700
    },
    {
      "time": "2025-12-23",
      "open": 33.4900016784668,
      "high": 33.540000915527344,
      "low": 33.27000045776367,
      "close": 33.36000061035156,
      "volume": 1396800
    },
    {
      "time": "2025-12-24",
      "open": 33.34000015258789,
      "high": 33.45500183105469,
      "low": 33.2599983215332,
      "close": 33.40999984741211,
      "volume": 450800
    },
    {
      "time": "2025-12-26",
      "open": 33.400001525878906,
      "high": 33.415000915527344,
      "low": 33.249000549316406,
      "close": 33.38999938964844,
      "volume": 616200
    },
    {
      "time": "2025-12-29",
      "open": 33.369998931884766,
      "high": 33.435001373291016,
      "low": 33.189998626708984,
      "close": 33.279998779296875,
      "volume": 937100
    },
    {
      "time": "2025-12-30",
      "open": 33.380001068115234,
      "high": 33.380001068115234,
      "low": 33.18000030517578,
      "close": 33.209999084472656,
      "volume": 1301000
    },
    {
      "time": "2025-12-31",
      "open": 33.25,
      "high": 33.25,
      "low": 32.86000061035156,
      "close": 32.88999938964844,
      "volume": 674000
    },
    {
      "time": "2026-01-02",
      "open": 32.9900016784668,
      "high": 33.332000732421875,
      "low": 32.7400016784668,
      "close": 33.220001220703125,
      "volume": 873400
    },
    {
      "time": "2026-01-05",
      "open": 33.349998474121094,
      "high": 33.95000076293945,
      "low": 33.349998474121094,
      "close": 33.7400016784668,
      "volume": 859000
    },
    {
      "time": "2026-01-06",
      "open": 33.72999954223633,
      "high": 34.194000244140625,
      "low": 33.59000015258789,
      "close": 34.189998626708984,
      "volume": 1035000
    },
    {
      "time": "2026-01-07",
      "open": 34.20000076293945,
      "high": 34.25,
      "low": 33.72999954223633,
      "close": 33.810001373291016,
      "volume": 886000
    },
    {
      "time": "2026-01-08",
      "open": 33.72999954223633,
      "high": 34.6150016784668,
      "low": 33.70000076293945,
      "close": 34.43000030517578,
      "volume": 1000300
    },
    {
      "time": "2026-01-09",
      "open": 34.540000915527344,
      "high": 34.75,
      "low": 34.244998931884766,
      "close": 34.630001068115234,
      "volume": 1214200
    },
    {
      "time": "2026-01-12",
      "open": 34.52000045776367,
      "high": 34.560001373291016,
      "low": 34.29499816894531,
      "close": 34.5099983215332,
      "volume": 744700
    },
    {
      "time": "2026-01-13",
      "open": 34.630001068115234,
      "high": 34.7400016784668,
      "low": 34.45000076293945,
      "close": 34.5099983215332,
      "volume": 1670600
    },
    {
      "time": "2026-01-14",
      "open": 34.5099983215332,
      "high": 34.845001220703125,
      "low": 34.5099983215332,
      "close": 34.77000045776367,
      "volume": 1503100
    },
    {
      "time": "2026-01-15",
      "open": 34.790000915527344,
      "high": 35.224998474121094,
      "low": 34.75,
      "close": 35.150001525878906,
      "volume": 1175300
    },
    {
      "time": "2026-01-16",
      "open": 35.099998474121094,
      "high": 35.17499923706055,
      "low": 34.880001068115234,
      "close": 34.91999816894531,
      "volume": 840400
    },
    {
      "time": "2026-01-20",
      "open": 34.349998474121094,
      "high": 34.75600051879883,
      "low": 34.34000015258789,
      "close": 34.43000030517578,
      "volume": 1790400
    },
    {
      "time": "2026-01-21",
      "open": 34.77000045776367,
      "high": 35.68000030517578,
      "low": 34.77000045776367,
      "close": 35.529998779296875,
      "volume": 2148600
    },
    {
      "time": "2026-01-22",
      "open": 35.689998626708984,
      "high": 35.95500183105469,
      "low": 35.54999923706055,
      "close": 35.619998931884766,
      "volume": 1093600
    },
    {
      "time": "2026-01-23",
      "open": 35.58000183105469,
      "high": 35.59000015258789,
      "low": 35.000999450683594,
      "close": 35.06999969482422,
      "volume": 1078900
    },
    {
      "time": "2026-01-26",
      "open": 35.189998626708984,
      "high": 35.22999954223633,
      "low": 34.849998474121094,
      "close": 35.04999923706055,
      "volume": 1028900
    },
    {
      "time": "2026-01-27",
      "open": 35.13999938964844,
      "high": 35.13999938964844,
      "low": 34.91899871826172,
      "close": 35.08000183105469,
      "volume": 1323400
    },
    {
      "time": "2026-01-28",
      "open": 35.150001525878906,
      "high": 35.22999954223633,
      "low": 34.83000183105469,
      "close": 34.88999938964844,
      "volume": 1834900
    },
    {
      "time": "2026-01-29",
      "open": 35.16999816894531,
      "high": 35.404998779296875,
      "low": 34.7400016784668,
      "close": 35.22999954223633,
      "volume": 1095300
    },
    {
      "time": "2026-01-30",
      "open": 34.95000076293945,
      "high": 35.22999954223633,
      "low": 34.779998779296875,
      "close": 35.130001068115234,
      "volume": 1211700
    },
    {
      "time": "2026-02-02",
      "open": 34.849998474121094,
      "high": 35.66999816894531,
      "low": 34.849998474121094,
      "close": 35.54999923706055,
      "volume": 2442200
    },
    {
      "time": "2026-02-03",
      "open": 35.4900016784668,
      "high": 36.137001037597656,
      "low": 35.4900016784668,
      "close": 35.88999938964844,
      "volume": 2314200
    },
    {
      "time": "2026-02-04",
      "open": 36.189998626708984,
      "high": 36.69499969482422,
      "low": 36.189998626708984,
      "close": 36.54999923706055,
      "volume": 2713900
    },
    {
      "time": "2026-02-05",
      "open": 36.459999084472656,
      "high": 36.630001068115234,
      "low": 36.029998779296875,
      "close": 36.16999816894531,
      "volume": 1501700
    },
    {
      "time": "2026-02-06",
      "open": 36.5099983215332,
      "high": 37.255001068115234,
      "low": 36.5099983215332,
      "close": 37.16999816894531,
      "volume": 945600
    },
    {
      "time": "2026-02-09",
      "open": 37.130001068115234,
      "high": 37.25,
      "low": 36.88999938964844,
      "close": 37.099998474121094,
      "volume": 820600
    },
    {
      "time": "2026-02-10",
      "open": 37.15999984741211,
      "high": 37.279998779296875,
      "low": 37,
      "close": 37.09000015258789,
      "volume": 1181200
    },
    {
      "time": "2026-02-11",
      "open": 37.40999984741211,
      "high": 37.59000015258789,
      "low": 37.04999923706055,
      "close": 37.27000045776367,
      "volume": 1036100
    },
    {
      "time": "2026-02-12",
      "open": 37.4900016784668,
      "high": 37.637001037597656,
      "low": 36.209999084472656,
      "close": 36.599998474121094,
      "volume": 1923400
    },
    {
      "time": "2026-02-13",
      "open": 36.689998626708984,
      "high": 37.10100173950195,
      "low": 36.369998931884766,
      "close": 36.93000030517578,
      "volume": 1126700
    },
    {
      "time": "2026-02-17",
      "open": 36.95000076293945,
      "high": 37.12900161743164,
      "low": 36.38999938964844,
      "close": 36.790000915527344,
      "volume": 1296800
    },
    {
      "time": "2026-02-18",
      "open": 36.79999923706055,
      "high": 37.23500061035156,
      "low": 36.689998626708984,
      "close": 37.029998779296875,
      "volume": 1140300
    },
    {
      "time": "2026-02-19",
      "open": 36.880001068115234,
      "high": 37,
      "low": 36.650001525878906,
      "close": 36.90999984741211,
      "volume": 1172100
    },
    {
      "time": "2026-02-20",
      "open": 36.81999969482422,
      "high": 37.255001068115234,
      "low": 36.68000030517578,
      "close": 37.18000030517578,
      "volume": 1631600
    },
    {
      "time": "2026-02-23",
      "open": 37.02000045776367,
      "high": 37.13800048828125,
      "low": 36.05500030517578,
      "close": 36.2599983215332,
      "volume": 1771300
    },
    {
      "time": "2026-02-24",
      "open": 36.34000015258789,
      "high": 36.66999816894531,
      "low": 36.2599983215332,
      "close": 36.5099983215332,
      "volume": 1144300
    },
    {
      "time": "2026-02-25",
      "open": 36.7599983215332,
      "high": 36.7599983215332,
      "low": 36.18000030517578,
      "close": 36.59000015258789,
      "volume": 1287700
    },
    {
      "time": "2026-02-26",
      "open": 36.630001068115234,
      "high": 36.959999084472656,
      "low": 36.41999816894531,
      "close": 36.75,
      "volume": 1737800
    },
    {
      "time": "2026-02-27",
      "open": 36.5,
      "high": 36.5,
      "low": 35.939998626708984,
      "close": 36.25,
      "volume": 1509300
    },
    {
      "time": "2026-03-02",
      "open": 36.099998474121094,
      "high": 36.494998931884766,
      "low": 35.779998779296875,
      "close": 36.41999816894531,
      "volume": 2358400
    },
    {
      "time": "2026-03-03",
      "open": 35.689998626708984,
      "high": 36.130001068115234,
      "low": 35.16999816894531,
      "close": 35.959999084472656,
      "volume": 2236000
    },
    {
      "time": "2026-03-04",
      "open": 36.08000183105469,
      "high": 36.250999450683594,
      "low": 35.779998779296875,
      "close": 36.13999938964844,
      "volume": 1367900
    },
    {
      "time": "2026-03-05",
      "open": 35.86000061035156,
      "high": 36.099998474121094,
      "low": 35.38999938964844,
      "close": 35.630001068115234,
      "volume": 2200400
    },
    {
      "time": "2026-03-06",
      "open": 35.04999923706055,
      "high": 35.08000183105469,
      "low": 34.540000915527344,
      "close": 34.880001068115234,
      "volume": 2016800
    },
    {
      "time": "2026-03-09",
      "open": 34.45000076293945,
      "high": 34.97999954223633,
      "low": 33.814998626708984,
      "close": 34.88999938964844,
      "volume": 2699500
    },
    {
      "time": "2026-03-10",
      "open": 34.7400016784668,
      "high": 35.23500061035156,
      "low": 34.54999923706055,
      "close": 34.65999984741211,
      "volume": 1808000
    },
    {
      "time": "2026-03-11",
      "open": 34.540000915527344,
      "high": 34.7599983215332,
      "low": 34.36000061035156,
      "close": 34.63999938964844,
      "volume": 1237300
    },
    {
      "time": "2026-03-12",
      "open": 34.33000183105469,
      "high": 34.41999816894531,
      "low": 34.09000015258789,
      "close": 34.130001068115234,
      "volume": 1991000
    },
    {
      "time": "2026-03-13",
      "open": 34.25,
      "high": 34.41999816894531,
      "low": 33.970001220703125,
      "close": 34.04999923706055,
      "volume": 1497500
    },
    {
      "time": "2026-03-16",
      "open": 34.34000015258789,
      "high": 34.5099983215332,
      "low": 34.15999984741211,
      "close": 34.16999816894531,
      "volume": 1232900
    },
    {
      "time": "2026-03-17",
      "open": 34.459999084472656,
      "high": 34.75,
      "low": 34.380001068115234,
      "close": 34.459999084472656,
      "volume": 1952000
    },
    {
      "time": "2026-03-18",
      "open": 34.27000045776367,
      "high": 34.439998626708984,
      "low": 34.040000915527344,
      "close": 34.040000915527344,
      "volume": 1678400
    },
    {
      "time": "2026-03-19",
      "open": 33.779998779296875,
      "high": 34.439998626708984,
      "low": 33.689998626708984,
      "close": 34.18000030517578,
      "volume": 1470500
    },
    {
      "time": "2026-03-20",
      "open": 34.099998474121094,
      "high": 34.2599983215332,
      "low": 33.54999923706055,
      "close": 33.77000045776367,
      "volume": 2591500
    },
    {
      "time": "2026-03-23",
      "open": 34.349998474121094,
      "high": 34.93000030517578,
      "low": 34.209999084472656,
      "close": 34.47999954223633,
      "volume": 1481500
    },
    {
      "time": "2026-03-24",
      "open": 34.220001220703125,
      "high": 35.08000183105469,
      "low": 34.1349983215332,
      "close": 34.83000183105469,
      "volume": 2037200
    },
    {
      "time": "2026-03-25",
      "open": 35.119998931884766,
      "high": 35.25,
      "low": 34.709999084472656,
      "close": 35.11000061035156,
      "volume": 854100
    },
    {
      "time": "2026-03-26",
      "open": 34.88999938964844,
      "high": 35.34000015258789,
      "low": 34.88999938964844,
      "close": 35.0099983215332,
      "volume": 1205400
    },
    {
      "time": "2026-03-27",
      "open": 34.83000183105469,
      "high": 34.94499969482422,
      "low": 34.45500183105469,
      "close": 34.529998779296875,
      "volume": 1716500
    },
    {
      "time": "2026-03-30",
      "open": 34.849998474121094,
      "high": 34.85499954223633,
      "low": 34.23500061035156,
      "close": 34.36000061035156,
      "volume": 1456400
    },
    {
      "time": "2026-03-31",
      "open": 34.75,
      "high": 35.290000915527344,
      "low": 34.595001220703125,
      "close": 35.040000915527344,
      "volume": 1791800
    },
    {
      "time": "2026-04-01",
      "open": 35.16999816894531,
      "high": 35.380001068115234,
      "low": 35.064998626708984,
      "close": 35.11000061035156,
      "volume": 1782500
    },
    {
      "time": "2026-04-02",
      "open": 34.75,
      "high": 35.38999938964844,
      "low": 34.689998626708984,
      "close": 35.209999084472656,
      "volume": 1443800
    },
    {
      "time": "2026-04-06",
      "open": 35.150001525878906,
      "high": 35.45000076293945,
      "low": 34.97999954223633,
      "close": 35.45000076293945,
      "volume": 987400
    },
    {
      "time": "2026-04-07",
      "open": 35.349998474121094,
      "high": 35.60499954223633,
      "low": 35.26499938964844,
      "close": 35.459999084472656,
      "volume": 1524100
    },
    {
      "time": "2026-04-08",
      "open": 36.11000061035156,
      "high": 36.31999969482422,
      "low": 35.970001220703125,
      "close": 36.16999816894531,
      "volume": 1378700
    },
    {
      "time": "2026-04-09",
      "open": 36.08000183105469,
      "high": 36.42499923706055,
      "low": 36.0099983215332,
      "close": 36.349998474121094,
      "volume": 1122000
    },
    {
      "time": "2026-04-10",
      "open": 36.34000015258789,
      "high": 36.41999816894531,
      "low": 36.09000015258789,
      "close": 36.13999938964844,
      "volume": 937700
    },
    {
      "time": "2026-04-13",
      "open": 36.060001373291016,
      "high": 36.5,
      "low": 35.959999084472656,
      "close": 36.4900016784668,
      "volume": 1157400
    },
    {
      "time": "2026-04-14",
      "open": 36.470001220703125,
      "high": 36.57500076293945,
      "low": 36.22999954223633,
      "close": 36.400001525878906,
      "volume": 1039000
    },
    {
      "time": "2026-04-15",
      "open": 36.400001525878906,
      "high": 36.40999984741211,
      "low": 36.130001068115234,
      "close": 36.27000045776367,
      "volume": 943600
    },
    {
      "time": "2026-04-16",
      "open": 36.279998779296875,
      "high": 36.58000183105469,
      "low": 36.27000045776367,
      "close": 36.470001220703125,
      "volume": 1031200
    },
    {
      "time": "2026-04-17",
      "open": 36.56999969482422,
      "high": 37.36000061035156,
      "low": 36.56999969482422,
      "close": 37.04999923706055,
      "volume": 2276100
    },
    {
      "time": "2026-04-20",
      "open": 36.88999938964844,
      "high": 37.36000061035156,
      "low": 36.86000061035156,
      "close": 37.27000045776367,
      "volume": 1109800
    },
    {
      "time": "2026-04-21",
      "open": 37.400001525878906,
      "high": 37.619998931884766,
      "low": 37.029998779296875,
      "close": 37.130001068115234,
      "volume": 1265100
    },
    {
      "time": "2026-04-22",
      "open": 37.45000076293945,
      "high": 37.45000076293945,
      "low": 37.060001373291016,
      "close": 37.16999816894531,
      "volume": 893500
    },
    {
      "time": "2026-04-23",
      "open": 37.220001220703125,
      "high": 37.36000061035156,
      "low": 36.90999984741211,
      "close": 37.25,
      "volume": 713900
    },
    {
      "time": "2026-04-24",
      "open": 37.349998474121094,
      "high": 37.349998474121094,
      "low": 37.03499984741211,
      "close": 37.209999084472656,
      "volume": 1070200
    },
    {
      "time": "2026-04-27",
      "open": 37.33000183105469,
      "high": 37.654998779296875,
      "low": 37.290000915527344,
      "close": 37.400001525878906,
      "volume": 931100
    },
    {
      "time": "2026-04-28",
      "open": 37.47999954223633,
      "high": 37.689998626708984,
      "low": 37.25,
      "close": 37.380001068115234,
      "volume": 673400
    },
    {
      "time": "2026-04-29",
      "open": 37.380001068115234,
      "high": 37.48500061035156,
      "low": 36.935001373291016,
      "close": 37.08000183105469,
      "volume": 805100
    },
    {
      "time": "2026-04-30",
      "open": 36.939998626708984,
      "high": 37.724998474121094,
      "low": 36.939998626708984,
      "close": 37.650001525878906,
      "volume": 833200
    },
    {
      "time": "2026-05-01",
      "open": 37.75,
      "high": 37.75,
      "low": 37.43000030517578,
      "close": 37.59000015258789,
      "volume": 877200
    },
    {
      "time": "2026-05-04",
      "open": 37.5099983215332,
      "high": 37.58000183105469,
      "low": 37.03499984741211,
      "close": 37.209999084472656,
      "volume": 795200
    },
    {
      "time": "2026-05-05",
      "open": 37.310001373291016,
      "high": 37.79499816894531,
      "low": 37.244998931884766,
      "close": 37.68000030517578,
      "volume": 932000
    },
    {
      "time": "2026-05-06",
      "open": 37.900001525878906,
      "high": 38.025001525878906,
      "low": 37.7599983215332,
      "close": 37.849998474121094,
      "volume": 836800
    },
    {
      "time": "2026-05-07",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.40999984741211,
      "close": 37.459999084472656,
      "volume": 1046500
    },
    {
      "time": "2026-05-08",
      "open": 37.58000183105469,
      "high": 37.68000030517578,
      "low": 37.349998474121094,
      "close": 37.58000183105469,
      "volume": 1250300
    },
    {
      "time": "2026-05-11",
      "open": 37.709999084472656,
      "high": 37.83000183105469,
      "low": 37.224998474121094,
      "close": 37.22999954223633,
      "volume": 1112600
    },
    {
      "time": "2026-05-12",
      "open": 37.25,
      "high": 37.25,
      "low": 36.57500076293945,
      "close": 36.93000030517578,
      "volume": 808300
    },
    {
      "time": "2026-05-13",
      "open": 36.95000076293945,
      "high": 36.95000076293945,
      "low": 36.619998931884766,
      "close": 36.7400016784668,
      "volume": 752100
    },
    {
      "time": "2026-05-14",
      "open": 36.91999816894531,
      "high": 37.20000076293945,
      "low": 36.86000061035156,
      "close": 36.959999084472656,
      "volume": 1325100
    },
    {
      "time": "2026-05-15",
      "open": 36.84000015258789,
      "high": 36.84000015258789,
      "low": 36.400001525878906,
      "close": 36.470001220703125,
      "volume": 986100
    },
    {
      "time": "2026-05-18",
      "open": 36.56999969482422,
      "high": 36.97999954223633,
      "low": 36.470001220703125,
      "close": 36.7599983215332,
      "volume": 1169100
    },
    {
      "time": "2026-05-19",
      "open": 36.720001220703125,
      "high": 36.720001220703125,
      "low": 36.279998779296875,
      "close": 36.470001220703125,
      "volume": 975600
    },
    {
      "time": "2026-05-20",
      "open": 36.630001068115234,
      "high": 37.16999816894531,
      "low": 36.38999938964844,
      "close": 37.13999938964844,
      "volume": 924300
    },
    {
      "time": "2026-05-21",
      "open": 36.9900016784668,
      "high": 37.279998779296875,
      "low": 36.66999816894531,
      "close": 37.150001525878906,
      "volume": 909700
    },
    {
      "time": "2026-05-22",
      "open": 37.2599983215332,
      "high": 37.474998474121094,
      "low": 37.16999816894531,
      "close": 37.41999816894531,
      "volume": 692700
    },
    {
      "time": "2026-05-26",
      "open": 37.560001373291016,
      "high": 37.95000076293945,
      "low": 37.560001373291016,
      "close": 37.81999969482422,
      "volume": 825000
    },
    {
      "time": "2026-05-27",
      "open": 37.84000015258789,
      "high": 38.064998626708984,
      "low": 37.73400115966797,
      "close": 37.779998779296875,
      "volume": 990000
    },
    {
      "time": "2026-05-28",
      "open": 37.709999084472656,
      "high": 37.970001220703125,
      "low": 37.56999969482422,
      "close": 37.93000030517578,
      "volume": 977400
    },
    {
      "time": "2026-05-29",
      "open": 37.77000045776367,
      "high": 37.88600158691406,
      "low": 37.65999984741211,
      "close": 37.70000076293945,
      "volume": 730400
    },
    {
      "time": "2026-06-01",
      "open": 37.56999969482422,
      "high": 37.73500061035156,
      "low": 37.43000030517578,
      "close": 37.72999954223633,
      "volume": 1657000
    },
    {
      "time": "2026-06-02",
      "open": 37.630001068115234,
      "high": 38.130001068115234,
      "low": 37.630001068115234,
      "close": 38.02000045776367,
      "volume": 840700
    },
    {
      "time": "2026-06-03",
      "open": 37.880001068115234,
      "high": 37.97800064086914,
      "low": 37.67499923706055,
      "close": 37.70000076293945,
      "volume": 818600
    },
    {
      "time": "2026-06-04",
      "open": 37.880001068115234,
      "high": 38.165000915527344,
      "low": 37.82500076293945,
      "close": 38.099998474121094,
      "volume": 841500
    },
    {
      "time": "2026-06-05",
      "open": 37.959999084472656,
      "high": 38.06999969482422,
      "low": 37.45000076293945,
      "close": 37.56999969482422,
      "volume": 874400
    },
    {
      "time": "2026-06-08",
      "open": 37.83000183105469,
      "high": 38.06999969482422,
      "low": 37.77000045776367,
      "close": 37.79999923706055,
      "volume": 920000
    },
    {
      "time": "2026-06-09",
      "open": 38.04999923706055,
      "high": 38.584999084472656,
      "low": 37.54999923706055,
      "close": 38.11000061035156,
      "volume": 1400300
    },
    {
      "time": "2026-06-10",
      "open": 38.130001068115234,
      "high": 38.5099983215332,
      "low": 37.91999816894531,
      "close": 37.95000076293945,
      "volume": 1190200
    },
    {
      "time": "2026-06-11",
      "open": 38.20000076293945,
      "high": 38.564998626708984,
      "low": 37.94499969482422,
      "close": 38.540000915527344,
      "volume": 1560700
    },
    {
      "time": "2026-06-12",
      "open": 38.630001068115234,
      "high": 39.130001068115234,
      "low": 38.630001068115234,
      "close": 38.9900016784668,
      "volume": 996400
    },
    {
      "time": "2026-06-15",
      "open": 39.18000030517578,
      "high": 39.33000183105469,
      "low": 38.57500076293945,
      "close": 38.630001068115234,
      "volume": 731000
    },
    {
      "time": "2026-06-16",
      "open": 38.68000030517578,
      "high": 38.95000076293945,
      "low": 38.415000915527344,
      "close": 38.470001220703125,
      "volume": 800900
    },
    {
      "time": "2026-06-17",
      "open": 38.43000030517578,
      "high": 38.63999938964844,
      "low": 37.68000030517578,
      "close": 37.84000015258789,
      "volume": 1742100
    },
    {
      "time": "2026-06-18",
      "open": 38.11000061035156,
      "high": 38.21500015258789,
      "low": 37.915000915527344,
      "close": 38.13999938964844,
      "volume": 876700
    },
    {
      "time": "2026-06-22",
      "open": 38.15999984741211,
      "high": 38.369998931884766,
      "low": 38.15999984741211,
      "close": 38.22999954223633,
      "volume": 750800
    },
    {
      "time": "2026-06-23",
      "open": 37.880001068115234,
      "high": 38.21500015258789,
      "low": 37.81999969482422,
      "close": 38.060001373291016,
      "volume": 874300
    },
    {
      "time": "2026-06-24",
      "open": 38.099998474121094,
      "high": 38.525001525878906,
      "low": 38.07500076293945,
      "close": 38.380001068115234,
      "volume": 749100
    },
    {
      "time": "2026-06-25",
      "open": 38.58000183105469,
      "high": 38.939998626708984,
      "low": 38.47999954223633,
      "close": 38.68000030517578,
      "volume": 908700
    },
    {
      "time": "2026-06-26",
      "open": 38.56999969482422,
      "high": 38.939998626708984,
      "low": 38.4900016784668,
      "close": 38.88999938964844,
      "volume": 1598000
    },
    {
      "time": "2026-06-29",
      "open": 38.869998931884766,
      "high": 38.869998931884766,
      "low": 38.529998779296875,
      "close": 38.79999923706055,
      "volume": 1148600
    },
    {
      "time": "2026-06-30",
      "open": 38.779998779296875,
      "high": 38.88600158691406,
      "low": 38.599998474121094,
      "close": 38.790000915527344,
      "volume": 824700
    },
    {
      "time": "2026-07-01",
      "open": 38.7400016784668,
      "high": 39.15999984741211,
      "low": 38.70000076293945,
      "close": 38.7599983215332,
      "volume": 1574200
    },
    {
      "time": "2026-07-02",
      "open": 39.0099983215332,
      "high": 39.165000915527344,
      "low": 38.404998779296875,
      "close": 38.66999816894531,
      "volume": 1196700
    },
    {
      "time": "2026-07-06",
      "open": 38.66999816894531,
      "high": 38.8849983215332,
      "low": 38.630001068115234,
      "close": 38.75,
      "volume": 800200
    },
    {
      "time": "2026-07-07",
      "open": 38.83000183105469,
      "high": 38.959999084472656,
      "low": 38.55500030517578,
      "close": 38.56999969482422,
      "volume": 517900
    },
    {
      "time": "2026-07-08",
      "open": 38.45000076293945,
      "high": 38.45000076293945,
      "low": 37.9900016784668,
      "close": 38.189998626708984,
      "volume": 942200
    },
    {
      "time": "2026-07-09",
      "open": 38.29999923706055,
      "high": 38.66999816894531,
      "low": 38.220001220703125,
      "close": 38.540000915527344,
      "volume": 773800
    },
    {
      "time": "2026-07-10",
      "open": 38.68000030517578,
      "high": 38.869998931884766,
      "low": 38.6150016784668,
      "close": 38.79999923706055,
      "volume": 699400
    },
    {
      "time": "2026-07-13",
      "open": 38.93000030517578,
      "high": 39.16999816894531,
      "low": 38.845001220703125,
      "close": 38.880001068115234,
      "volume": 642700
    },
    {
      "time": "2026-07-14",
      "open": 39.060001373291016,
      "high": 39.119998931884766,
      "low": 38.78499984741211,
      "close": 38.93000030517578,
      "volume": 535000
    },
    {
      "time": "2026-07-15",
      "open": 39.02000045776367,
      "high": 39.38999938964844,
      "low": 39.01599884033203,
      "close": 39.209999084472656,
      "volume": 834900
    },
    {
      "time": "2026-07-16",
      "open": 39.16999816894531,
      "high": 39.89500045776367,
      "low": 39.16999816894531,
      "close": 39.86000061035156,
      "volume": 690900
    },
    {
      "time": "2026-07-17",
      "open": 39.529998779296875,
      "high": 39.95000076293945,
      "low": 39.35499954223633,
      "close": 39.52000045776367,
      "volume": 707300
    },
    {
      "time": "2026-07-20",
      "open": 39.58000183105469,
      "high": 39.61000061035156,
      "low": 39.15999984741211,
      "close": 39.15999984741211,
      "volume": 799300
    },
    {
      "time": "2026-07-21",
      "open": 39.279998779296875,
      "high": 39.54999923706055,
      "low": 39.099998474121094,
      "close": 39.54999923706055,
      "volume": 908300
    },
    {
      "time": "2026-07-22",
      "open": 39.61000061035156,
      "high": 39.81999969482422,
      "low": 39.51100158691406,
      "close": 39.61000061035156,
      "volume": 609500
    },
    {
      "time": "2026-07-23",
      "open": 39.36000061035156,
      "high": 39.45000076293945,
      "low": 39.055999755859375,
      "close": 39.22999954223633,
      "volume": 626500
    },
    {
      "time": "2026-07-24",
      "open": 39.400001525878906,
      "high": 39.77000045776367,
      "low": 39.33000183105469,
      "close": 39.529998779296875,
      "volume": 676300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.509400062561035
    },
    {
      "time": "2025-10-06",
      "value": 31.539800071716307
    },
    {
      "time": "2025-10-07",
      "value": 31.562800064086915
    },
    {
      "time": "2025-10-08",
      "value": 31.59240005493164
    },
    {
      "time": "2025-10-09",
      "value": 31.623400039672852
    },
    {
      "time": "2025-10-10",
      "value": 31.638000030517578
    },
    {
      "time": "2025-10-13",
      "value": 31.677400016784667
    },
    {
      "time": "2025-10-14",
      "value": 31.719200019836425
    },
    {
      "time": "2025-10-15",
      "value": 31.756199989318848
    },
    {
      "time": "2025-10-16",
      "value": 31.78279998779297
    },
    {
      "time": "2025-10-17",
      "value": 31.811599998474122
    },
    {
      "time": "2025-10-20",
      "value": 31.84740001678467
    },
    {
      "time": "2025-10-21",
      "value": 31.888200035095213
    },
    {
      "time": "2025-10-22",
      "value": 31.90520004272461
    },
    {
      "time": "2025-10-23",
      "value": 31.913600044250487
    },
    {
      "time": "2025-10-24",
      "value": 31.931600074768067
    },
    {
      "time": "2025-10-27",
      "value": 31.955000038146974
    },
    {
      "time": "2025-10-28",
      "value": 31.972200012207033
    },
    {
      "time": "2025-10-29",
      "value": 31.979599990844726
    },
    {
      "time": "2025-10-30",
      "value": 31.985999984741213
    },
    {
      "time": "2025-10-31",
      "value": 31.994599990844726
    },
    {
      "time": "2025-11-03",
      "value": 31.977999992370606
    },
    {
      "time": "2025-11-04",
      "value": 31.95879997253418
    },
    {
      "time": "2025-11-05",
      "value": 31.94379997253418
    },
    {
      "time": "2025-11-06",
      "value": 31.915999946594237
    },
    {
      "time": "2025-11-07",
      "value": 31.895799942016602
    },
    {
      "time": "2025-11-10",
      "value": 31.88019992828369
    },
    {
      "time": "2025-11-11",
      "value": 31.87199993133545
    },
    {
      "time": "2025-11-12",
      "value": 31.867199897766113
    },
    {
      "time": "2025-11-13",
      "value": 31.845499877929687
    },
    {
      "time": "2025-11-14",
      "value": 31.82149990081787
    },
    {
      "time": "2025-11-17",
      "value": 31.782299880981444
    },
    {
      "time": "2025-11-18",
      "value": 31.753499908447267
    },
    {
      "time": "2025-11-19",
      "value": 31.724699935913087
    },
    {
      "time": "2025-11-20",
      "value": 31.67729991912842
    },
    {
      "time": "2025-11-21",
      "value": 31.658499946594237
    },
    {
      "time": "2025-11-24",
      "value": 31.645299949645995
    },
    {
      "time": "2025-11-25",
      "value": 31.648099937438964
    },
    {
      "time": "2025-11-26",
      "value": 31.65449993133545
    },
    {
      "time": "2025-11-28",
      "value": 31.651599922180175
    },
    {
      "time": "2025-12-01",
      "value": 31.658599891662597
    },
    {
      "time": "2025-12-02",
      "value": 31.66579990386963
    },
    {
      "time": "2025-12-03",
      "value": 31.687399864196777
    },
    {
      "time": "2025-12-04",
      "value": 31.70779987335205
    },
    {
      "time": "2025-12-05",
      "value": 31.7339998626709
    },
    {
      "time": "2025-12-08",
      "value": 31.75019989013672
    },
    {
      "time": "2025-12-09",
      "value": 31.77179988861084
    },
    {
      "time": "2025-12-10",
      "value": 31.811399879455568
    },
    {
      "time": "2025-12-11",
      "value": 31.85279987335205
    },
    {
      "time": "2025-12-12",
      "value": 31.88779987335205
    },
    {
      "time": "2025-12-15",
      "value": 31.91579990386963
    },
    {
      "time": "2025-12-16",
      "value": 31.93459987640381
    },
    {
      "time": "2025-12-17",
      "value": 31.96219985961914
    },
    {
      "time": "2025-12-18",
      "value": 31.987399826049806
    },
    {
      "time": "2025-12-19",
      "value": 32.019399871826174
    },
    {
      "time": "2025-12-22",
      "value": 32.077999877929685
    },
    {
      "time": "2025-12-23",
      "value": 32.12179988861084
    },
    {
      "time": "2025-12-24",
      "value": 32.15559989929199
    },
    {
      "time": "2025-12-26",
      "value": 32.189199905395505
    },
    {
      "time": "2025-12-29",
      "value": 32.232999877929686
    },
    {
      "time": "2025-12-30",
      "value": 32.27379985809326
    },
    {
      "time": "2025-12-31",
      "value": 32.29799983978271
    },
    {
      "time": "2026-01-02",
      "value": 32.32559986114502
    },
    {
      "time": "2026-01-05",
      "value": 32.36839988708496
    },
    {
      "time": "2026-01-06",
      "value": 32.41319984436035
    },
    {
      "time": "2026-01-07",
      "value": 32.44679985046387
    },
    {
      "time": "2026-01-08",
      "value": 32.49339988708496
    },
    {
      "time": "2026-01-09",
      "value": 32.548399925231934
    },
    {
      "time": "2026-01-12",
      "value": 32.609199905395506
    },
    {
      "time": "2026-01-13",
      "value": 32.674399871826175
    },
    {
      "time": "2026-01-14",
      "value": 32.74239986419678
    },
    {
      "time": "2026-01-15",
      "value": 32.8165998840332
    },
    {
      "time": "2026-01-16",
      "value": 32.892399864196776
    },
    {
      "time": "2026-01-20",
      "value": 32.95279987335205
    },
    {
      "time": "2026-01-21",
      "value": 33.04179985046387
    },
    {
      "time": "2026-01-22",
      "value": 33.12659984588623
    },
    {
      "time": "2026-01-23",
      "value": 33.19639984130859
    },
    {
      "time": "2026-01-26",
      "value": 33.26199981689453
    },
    {
      "time": "2026-01-27",
      "value": 33.32719985961914
    },
    {
      "time": "2026-01-28",
      "value": 33.396299858093265
    },
    {
      "time": "2026-01-29",
      "value": 33.47289985656738
    },
    {
      "time": "2026-01-30",
      "value": 33.56389987945557
    },
    {
      "time": "2026-02-02",
      "value": 33.659899864196774
    },
    {
      "time": "2026-02-03",
      "value": 33.762699851989744
    },
    {
      "time": "2026-02-04",
      "value": 33.88669982910156
    },
    {
      "time": "2026-02-05",
      "value": 33.98329978942871
    },
    {
      "time": "2026-02-06",
      "value": 34.09529975891113
    },
    {
      "time": "2026-02-09",
      "value": 34.19029975891113
    },
    {
      "time": "2026-02-10",
      "value": 34.28169975280762
    },
    {
      "time": "2026-02-11",
      "value": 34.375199737548826
    },
    {
      "time": "2026-02-12",
      "value": 34.45399971008301
    },
    {
      "time": "2026-02-13",
      "value": 34.54099967956543
    },
    {
      "time": "2026-02-17",
      "value": 34.61399971008301
    },
    {
      "time": "2026-02-18",
      "value": 34.693599700927734
    },
    {
      "time": "2026-02-19",
      "value": 34.77039970397949
    },
    {
      "time": "2026-02-20",
      "value": 34.85599967956543
    },
    {
      "time": "2026-02-23",
      "value": 34.9221996307373
    },
    {
      "time": "2026-02-24",
      "value": 34.97599960327148
    },
    {
      "time": "2026-02-25",
      "value": 35.02579963684082
    },
    {
      "time": "2026-02-26",
      "value": 35.085599670410154
    },
    {
      "time": "2026-02-27",
      "value": 35.13559967041016
    },
    {
      "time": "2026-03-02",
      "value": 35.1987996673584
    },
    {
      "time": "2026-03-03",
      "value": 35.25159965515137
    },
    {
      "time": "2026-03-04",
      "value": 35.307399673461916
    },
    {
      "time": "2026-03-05",
      "value": 35.353399658203124
    },
    {
      "time": "2026-03-06",
      "value": 35.381399688720705
    },
    {
      "time": "2026-03-09",
      "value": 35.41199966430664
    },
    {
      "time": "2026-03-10",
      "value": 35.43699966430664
    },
    {
      "time": "2026-03-11",
      "value": 35.46199966430664
    },
    {
      "time": "2026-03-12",
      "value": 35.47899971008301
    },
    {
      "time": "2026-03-13",
      "value": 35.495799713134765
    },
    {
      "time": "2026-03-16",
      "value": 35.521399688720706
    },
    {
      "time": "2026-03-17",
      "value": 35.5461996459961
    },
    {
      "time": "2026-03-18",
      "value": 35.552199630737306
    },
    {
      "time": "2026-03-19",
      "value": 35.55199966430664
    },
    {
      "time": "2026-03-20",
      "value": 35.55119964599609
    },
    {
      "time": "2026-03-23",
      "value": 35.552199630737306
    },
    {
      "time": "2026-03-24",
      "value": 35.556199645996095
    },
    {
      "time": "2026-03-25",
      "value": 35.56819969177246
    },
    {
      "time": "2026-03-26",
      "value": 35.57819969177246
    },
    {
      "time": "2026-03-27",
      "value": 35.57339965820312
    },
    {
      "time": "2026-03-30",
      "value": 35.55759963989258
    },
    {
      "time": "2026-03-31",
      "value": 35.55999969482422
    },
    {
      "time": "2026-04-01",
      "value": 35.57359970092774
    },
    {
      "time": "2026-04-02",
      "value": 35.56719970703125
    },
    {
      "time": "2026-04-06",
      "value": 35.563799743652346
    },
    {
      "time": "2026-04-07",
      "value": 35.57159973144531
    },
    {
      "time": "2026-04-08",
      "value": 35.59399971008301
    },
    {
      "time": "2026-04-09",
      "value": 35.61939964294434
    },
    {
      "time": "2026-04-10",
      "value": 35.644399642944336
    },
    {
      "time": "2026-04-13",
      "value": 35.66959968566894
    },
    {
      "time": "2026-04-14",
      "value": 35.69499969482422
    },
    {
      "time": "2026-04-15",
      "value": 35.709399719238284
    },
    {
      "time": "2026-04-16",
      "value": 35.720999755859374
    },
    {
      "time": "2026-04-17",
      "value": 35.73099975585937
    },
    {
      "time": "2026-04-20",
      "value": 35.752999801635745
    },
    {
      "time": "2026-04-21",
      "value": 35.75219985961914
    },
    {
      "time": "2026-04-22",
      "value": 35.753599853515624
    },
    {
      "time": "2026-04-23",
      "value": 35.756799850463864
    },
    {
      "time": "2026-04-24",
      "value": 35.75559982299805
    },
    {
      "time": "2026-04-27",
      "value": 35.7715998840332
    },
    {
      "time": "2026-04-28",
      "value": 35.78059989929199
    },
    {
      "time": "2026-04-29",
      "value": 35.78639991760254
    },
    {
      "time": "2026-04-30",
      "value": 35.79879997253418
    },
    {
      "time": "2026-05-01",
      "value": 35.81239997863769
    },
    {
      "time": "2026-05-04",
      "value": 35.812999954223635
    },
    {
      "time": "2026-05-05",
      "value": 35.84139999389649
    },
    {
      "time": "2026-05-06",
      "value": 35.86819999694824
    },
    {
      "time": "2026-05-07",
      "value": 35.88559997558594
    },
    {
      "time": "2026-05-08",
      "value": 35.90220001220703
    },
    {
      "time": "2026-05-11",
      "value": 35.92180000305176
    },
    {
      "time": "2026-05-12",
      "value": 35.93200004577637
    },
    {
      "time": "2026-05-13",
      "value": 35.94760009765625
    },
    {
      "time": "2026-05-14",
      "value": 35.964000091552734
    },
    {
      "time": "2026-05-15",
      "value": 35.98080009460449
    },
    {
      "time": "2026-05-18",
      "value": 36.018400039672855
    },
    {
      "time": "2026-05-19",
      "value": 36.05000007629395
    },
    {
      "time": "2026-05-20",
      "value": 36.099600067138674
    },
    {
      "time": "2026-05-21",
      "value": 36.14980010986328
    },
    {
      "time": "2026-05-22",
      "value": 36.21560005187988
    },
    {
      "time": "2026-05-26",
      "value": 36.291000061035156
    },
    {
      "time": "2026-05-27",
      "value": 36.36320007324219
    },
    {
      "time": "2026-05-28",
      "value": 36.43260009765625
    },
    {
      "time": "2026-05-29",
      "value": 36.505800094604496
    },
    {
      "time": "2026-06-01",
      "value": 36.5768000793457
    },
    {
      "time": "2026-06-02",
      "value": 36.6618000793457
    },
    {
      "time": "2026-06-03",
      "value": 36.726200103759766
    },
    {
      "time": "2026-06-04",
      "value": 36.79160003662109
    },
    {
      "time": "2026-06-05",
      "value": 36.840800018310546
    },
    {
      "time": "2026-06-08",
      "value": 36.896600036621095
    },
    {
      "time": "2026-06-09",
      "value": 36.96820007324219
    },
    {
      "time": "2026-06-10",
      "value": 37.04000007629394
    },
    {
      "time": "2026-06-11",
      "value": 37.11000007629394
    },
    {
      "time": "2026-06-12",
      "value": 37.18760009765625
    },
    {
      "time": "2026-06-15",
      "value": 37.2560001373291
    },
    {
      "time": "2026-06-16",
      "value": 37.316400146484376
    },
    {
      "time": "2026-06-17",
      "value": 37.36400016784668
    },
    {
      "time": "2026-06-18",
      "value": 37.40340019226074
    },
    {
      "time": "2026-06-22",
      "value": 37.44100021362305
    },
    {
      "time": "2026-06-23",
      "value": 37.4794002532959
    },
    {
      "time": "2026-06-24",
      "value": 37.517200241088865
    },
    {
      "time": "2026-06-25",
      "value": 37.5628002166748
    },
    {
      "time": "2026-06-26",
      "value": 37.6152001953125
    },
    {
      "time": "2026-06-29",
      "value": 37.66180015563965
    },
    {
      "time": "2026-06-30",
      "value": 37.696600189208986
    },
    {
      "time": "2026-07-01",
      "value": 37.72640014648437
    },
    {
      "time": "2026-07-02",
      "value": 37.75720008850098
    },
    {
      "time": "2026-07-06",
      "value": 37.78880012512207
    },
    {
      "time": "2026-07-07",
      "value": 37.815200119018556
    },
    {
      "time": "2026-07-08",
      "value": 37.83480010986328
    },
    {
      "time": "2026-07-09",
      "value": 37.85760009765625
    },
    {
      "time": "2026-07-10",
      "value": 37.886000061035155
    },
    {
      "time": "2026-07-13",
      "value": 37.922000045776365
    },
    {
      "time": "2026-07-14",
      "value": 37.947600021362305
    },
    {
      "time": "2026-07-15",
      "value": 37.98
    },
    {
      "time": "2026-07-16",
      "value": 38.03300003051758
    },
    {
      "time": "2026-07-17",
      "value": 38.06980003356934
    },
    {
      "time": "2026-07-20",
      "value": 38.096000061035156
    },
    {
      "time": "2026-07-21",
      "value": 38.13780006408692
    },
    {
      "time": "2026-07-22",
      "value": 38.17840003967285
    },
    {
      "time": "2026-07-23",
      "value": 38.21840003967285
    },
    {
      "time": "2026-07-24",
      "value": 38.270400009155274
    }
  ],
  "analysis": null
}