{
  "ok": true,
  "cached": false,
  "ticker": "DISV",
  "price": 41.56,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Cheap International Stocks Are Sending Bigger Checks in June",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0037b51e-5aec-3041-818b-d09a7cfcdf3d/why-cheap-international.html",
      "published": "2026-06-20"
    },
    {
      "title": "Dividend Safety Check: International Small-Cap Value ETFs (DISV, ISVL)",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/795e2345-f2d6-33ac-ae1e-d5ee73503426/dividend-safety-check%3A.html",
      "published": "2026-06-11"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.79999923706055,
      "high": 33.95500183105469,
      "low": 33.709999084472656,
      "close": 33.939998626708984,
      "volume": 219900
    },
    {
      "time": "2025-07-28",
      "open": 33.525001525878906,
      "high": 33.53499984741211,
      "low": 33.31700134277344,
      "close": 33.400001525878906,
      "volume": 227700
    },
    {
      "time": "2025-07-29",
      "open": 33.5,
      "high": 33.5,
      "low": 33.279998779296875,
      "close": 33.369998931884766,
      "volume": 238800
    },
    {
      "time": "2025-07-30",
      "open": 33.27000045776367,
      "high": 33.29499816894531,
      "low": 32.900001525878906,
      "close": 33,
      "volume": 240900
    },
    {
      "time": "2025-07-31",
      "open": 32.970001220703125,
      "high": 33.02000045776367,
      "low": 32.779998779296875,
      "close": 32.880001068115234,
      "volume": 333300
    },
    {
      "time": "2025-08-01",
      "open": 33.040000915527344,
      "high": 33.040000915527344,
      "low": 32.70000076293945,
      "close": 32.89500045776367,
      "volume": 161700
    },
    {
      "time": "2025-08-04",
      "open": 33.209999084472656,
      "high": 33.22999954223633,
      "low": 33.11000061035156,
      "close": 33.189998626708984,
      "volume": 234900
    },
    {
      "time": "2025-08-05",
      "open": 33.310001373291016,
      "high": 33.40999984741211,
      "low": 33.20000076293945,
      "close": 33.36000061035156,
      "volume": 231700
    },
    {
      "time": "2025-08-06",
      "open": 33.599998474121094,
      "high": 33.70100021362305,
      "low": 33.551998138427734,
      "close": 33.68000030517578,
      "volume": 169500
    },
    {
      "time": "2025-08-07",
      "open": 34,
      "high": 34.08399963378906,
      "low": 33.78300094604492,
      "close": 33.93299865722656,
      "volume": 254700
    },
    {
      "time": "2025-08-08",
      "open": 34.099998474121094,
      "high": 34.16400146484375,
      "low": 34.0099983215332,
      "close": 34.099998474121094,
      "volume": 234800
    },
    {
      "time": "2025-08-11",
      "open": 34.0099983215332,
      "high": 34.0099983215332,
      "low": 33.862998962402344,
      "close": 33.939998626708984,
      "volume": 273200
    },
    {
      "time": "2025-08-12",
      "open": 34.060001373291016,
      "high": 34.29199981689453,
      "low": 33.93000030517578,
      "close": 34.2599983215332,
      "volume": 236400
    },
    {
      "time": "2025-08-13",
      "open": 34.43000030517578,
      "high": 34.43000030517578,
      "low": 34.29999923706055,
      "close": 34.400001525878906,
      "volume": 228200
    },
    {
      "time": "2025-08-14",
      "open": 34.310001373291016,
      "high": 34.31999969482422,
      "low": 34.18000030517578,
      "close": 34.310001373291016,
      "volume": 198000
    },
    {
      "time": "2025-08-15",
      "open": 34.54999923706055,
      "high": 34.54999923706055,
      "low": 34.41999816894531,
      "close": 34.46500015258789,
      "volume": 175300
    },
    {
      "time": "2025-08-18",
      "open": 34.470001220703125,
      "high": 34.47999954223633,
      "low": 34.25400161743164,
      "close": 34.400001525878906,
      "volume": 226800
    },
    {
      "time": "2025-08-19",
      "open": 34.61000061035156,
      "high": 34.6150016784668,
      "low": 34.409000396728516,
      "close": 34.459999084472656,
      "volume": 326500
    },
    {
      "time": "2025-08-20",
      "open": 34.4900016784668,
      "high": 34.529998779296875,
      "low": 34.380001068115234,
      "close": 34.52000045776367,
      "volume": 183000
    },
    {
      "time": "2025-08-21",
      "open": 34.45000076293945,
      "high": 34.540000915527344,
      "low": 34.400001525878906,
      "close": 34.5099983215332,
      "volume": 247300
    },
    {
      "time": "2025-08-22",
      "open": 34.709999084472656,
      "high": 35.29999923706055,
      "low": 34.56999969482422,
      "close": 35.279998779296875,
      "volume": 269800
    },
    {
      "time": "2025-08-25",
      "open": 35.13999938964844,
      "high": 35.2400016784668,
      "low": 34.875,
      "close": 34.900001525878906,
      "volume": 254900
    },
    {
      "time": "2025-08-26",
      "open": 34.869998931884766,
      "high": 34.90999984741211,
      "low": 34.77000045776367,
      "close": 34.900001525878906,
      "volume": 221300
    },
    {
      "time": "2025-08-27",
      "open": 34.619998931884766,
      "high": 34.79999923706055,
      "low": 34.400001525878906,
      "close": 34.75,
      "volume": 184400
    },
    {
      "time": "2025-08-28",
      "open": 34.900001525878906,
      "high": 34.900001525878906,
      "low": 34.724998474121094,
      "close": 34.81999969482422,
      "volume": 279200
    },
    {
      "time": "2025-08-29",
      "open": 34.689998626708984,
      "high": 34.78499984741211,
      "low": 34.61800003051758,
      "close": 34.72999954223633,
      "volume": 236300
    },
    {
      "time": "2025-09-02",
      "open": 34.08000183105469,
      "high": 34.45000076293945,
      "low": 34.08000183105469,
      "close": 34.439998626708984,
      "volume": 263500
    },
    {
      "time": "2025-09-03",
      "open": 34.40999984741211,
      "high": 34.494998931884766,
      "low": 34.2869987487793,
      "close": 34.439998626708984,
      "volume": 303400
    },
    {
      "time": "2025-09-04",
      "open": 34.540000915527344,
      "high": 34.68899917602539,
      "low": 34.4640007019043,
      "close": 34.68000030517578,
      "volume": 317800
    },
    {
      "time": "2025-09-05",
      "open": 35.06999969482422,
      "high": 35.20000076293945,
      "low": 34.849998474121094,
      "close": 34.97999954223633,
      "volume": 312900
    },
    {
      "time": "2025-09-08",
      "open": 35.36000061035156,
      "high": 35.38999938964844,
      "low": 35.119998931884766,
      "close": 35.369998931884766,
      "volume": 326100
    },
    {
      "time": "2025-09-09",
      "open": 35.34000015258789,
      "high": 35.36000061035156,
      "low": 35.150001525878906,
      "close": 35.220001220703125,
      "volume": 211300
    },
    {
      "time": "2025-09-10",
      "open": 35.290000915527344,
      "high": 35.32400131225586,
      "low": 35.130001068115234,
      "close": 35.20000076293945,
      "volume": 280100
    },
    {
      "time": "2025-09-11",
      "open": 35.369998931884766,
      "high": 35.638999938964844,
      "low": 35.3120002746582,
      "close": 35.619998931884766,
      "volume": 214600
    },
    {
      "time": "2025-09-12",
      "open": 35.54999923706055,
      "high": 35.560001373291016,
      "low": 35.38999938964844,
      "close": 35.47999954223633,
      "volume": 283300
    },
    {
      "time": "2025-09-15",
      "open": 35.689998626708984,
      "high": 35.779998779296875,
      "low": 35.54999923706055,
      "close": 35.7400016784668,
      "volume": 269600
    },
    {
      "time": "2025-09-16",
      "open": 35.83000183105469,
      "high": 35.84000015258789,
      "low": 35.68000030517578,
      "close": 35.790000915527344,
      "volume": 307800
    },
    {
      "time": "2025-09-17",
      "open": 35.7400016784668,
      "high": 36.040000915527344,
      "low": 35.540000915527344,
      "close": 35.72999954223633,
      "volume": 252300
    },
    {
      "time": "2025-09-18",
      "open": 35.630001068115234,
      "high": 35.68199920654297,
      "low": 35.439998626708984,
      "close": 35.619998931884766,
      "volume": 365500
    },
    {
      "time": "2025-09-19",
      "open": 35.470001220703125,
      "high": 35.494998931884766,
      "low": 35.28099822998047,
      "close": 35.41999816894531,
      "volume": 213700
    },
    {
      "time": "2025-09-22",
      "open": 35.5099983215332,
      "high": 35.72700119018555,
      "low": 35.43000030517578,
      "close": 35.70000076293945,
      "volume": 253200
    },
    {
      "time": "2025-09-23",
      "open": 35.72999954223633,
      "high": 35.8129997253418,
      "low": 35.459999084472656,
      "close": 35.56999969482422,
      "volume": 230900
    },
    {
      "time": "2025-09-24",
      "open": 35.380001068115234,
      "high": 35.470001220703125,
      "low": 35.29999923706055,
      "close": 35.310001373291016,
      "volume": 276300
    },
    {
      "time": "2025-09-25",
      "open": 35.15999984741211,
      "high": 35.18000030517578,
      "low": 34.95000076293945,
      "close": 35.119998931884766,
      "volume": 386600
    },
    {
      "time": "2025-09-26",
      "open": 35.25,
      "high": 35.439998626708984,
      "low": 35.25,
      "close": 35.41999816894531,
      "volume": 273800
    },
    {
      "time": "2025-09-29",
      "open": 35.65999984741211,
      "high": 35.65999984741211,
      "low": 35.52000045776367,
      "close": 35.630001068115234,
      "volume": 284100
    },
    {
      "time": "2025-09-30",
      "open": 35.68000030517578,
      "high": 35.715999603271484,
      "low": 35.540000915527344,
      "close": 35.689998626708984,
      "volume": 452100
    },
    {
      "time": "2025-10-01",
      "open": 35.86000061035156,
      "high": 35.89500045776367,
      "low": 35.68899917602539,
      "close": 35.790000915527344,
      "volume": 598000
    },
    {
      "time": "2025-10-02",
      "open": 35.8650016784668,
      "high": 35.8650016784668,
      "low": 35.540000915527344,
      "close": 35.7400016784668,
      "volume": 231000
    },
    {
      "time": "2025-10-03",
      "open": 35.970001220703125,
      "high": 36.16999816894531,
      "low": 35.970001220703125,
      "close": 36.11000061035156,
      "volume": 202400
    },
    {
      "time": "2025-10-06",
      "open": 35.9900016784668,
      "high": 36.106998443603516,
      "low": 35.952999114990234,
      "close": 35.959999084472656,
      "volume": 219200
    },
    {
      "time": "2025-10-07",
      "open": 36.09000015258789,
      "high": 36.09000015258789,
      "low": 35.7400016784668,
      "close": 35.779998779296875,
      "volume": 289200
    },
    {
      "time": "2025-10-08",
      "open": 35.900001525878906,
      "high": 35.90999984741211,
      "low": 35.79999923706055,
      "close": 35.90999984741211,
      "volume": 575500
    },
    {
      "time": "2025-10-09",
      "open": 36.099998474121094,
      "high": 36.130001068115234,
      "low": 35.56999969482422,
      "close": 35.720001220703125,
      "volume": 656900
    },
    {
      "time": "2025-10-10",
      "open": 35.459999084472656,
      "high": 35.4900016784668,
      "low": 35,
      "close": 35.060001373291016,
      "volume": 287500
    },
    {
      "time": "2025-10-13",
      "open": 35.22999954223633,
      "high": 35.540000915527344,
      "low": 35.22999954223633,
      "close": 35.43000030517578,
      "volume": 230600
    },
    {
      "time": "2025-10-14",
      "open": 35.22999954223633,
      "high": 35.630001068115234,
      "low": 34.994998931884766,
      "close": 35.529998779296875,
      "volume": 203100
    },
    {
      "time": "2025-10-15",
      "open": 35.7599983215332,
      "high": 35.819000244140625,
      "low": 35.5,
      "close": 35.7599983215332,
      "volume": 288300
    },
    {
      "time": "2025-10-16",
      "open": 35.81999969482422,
      "high": 35.939998626708984,
      "low": 35.65999984741211,
      "close": 35.79999923706055,
      "volume": 338400
    },
    {
      "time": "2025-10-17",
      "open": 35.630001068115234,
      "high": 35.68000030517578,
      "low": 35.459999084472656,
      "close": 35.63999938964844,
      "volume": 171300
    },
    {
      "time": "2025-10-20",
      "open": 35.75,
      "high": 35.93000030517578,
      "low": 35.75,
      "close": 35.880001068115234,
      "volume": 192800
    },
    {
      "time": "2025-10-21",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 35.310001373291016,
      "close": 35.41999816894531,
      "volume": 444000
    },
    {
      "time": "2025-10-22",
      "open": 35.52000045776367,
      "high": 35.68000030517578,
      "low": 35.459999084472656,
      "close": 35.630001068115234,
      "volume": 285200
    },
    {
      "time": "2025-10-23",
      "open": 35.7599983215332,
      "high": 36.130001068115234,
      "low": 35.7599983215332,
      "close": 36.040000915527344,
      "volume": 223100
    },
    {
      "time": "2025-10-24",
      "open": 36.16999816894531,
      "high": 36.209999084472656,
      "low": 36.06999969482422,
      "close": 36.18000030517578,
      "volume": 343100
    },
    {
      "time": "2025-10-27",
      "open": 36.400001525878906,
      "high": 36.400001525878906,
      "low": 36.220001220703125,
      "close": 36.29999923706055,
      "volume": 334600
    },
    {
      "time": "2025-10-28",
      "open": 36.04999923706055,
      "high": 36.18000030517578,
      "low": 35.91999816894531,
      "close": 36.029998779296875,
      "volume": 338400
    },
    {
      "time": "2025-10-29",
      "open": 36.119998931884766,
      "high": 36.119998931884766,
      "low": 35.63100051879883,
      "close": 35.810001373291016,
      "volume": 267500
    },
    {
      "time": "2025-10-30",
      "open": 35.75,
      "high": 35.91999816894531,
      "low": 35.63999938964844,
      "close": 35.810001373291016,
      "volume": 320000
    },
    {
      "time": "2025-10-31",
      "open": 35.625,
      "high": 35.65999984741211,
      "low": 35.439998626708984,
      "close": 35.560001373291016,
      "volume": 308000
    },
    {
      "time": "2025-11-03",
      "open": 35.529998779296875,
      "high": 35.560001373291016,
      "low": 35.35100173950195,
      "close": 35.5,
      "volume": 306900
    },
    {
      "time": "2025-11-04",
      "open": 35.18000030517578,
      "high": 35.2400016784668,
      "low": 35,
      "close": 35.08000183105469,
      "volume": 231100
    },
    {
      "time": "2025-11-05",
      "open": 34.91999816894531,
      "high": 35.25,
      "low": 34.91999816894531,
      "close": 35.16999816894531,
      "volume": 341800
    },
    {
      "time": "2025-11-06",
      "open": 35.16999816894531,
      "high": 35.27000045776367,
      "low": 35.029998779296875,
      "close": 35.08000183105469,
      "volume": 235200
    },
    {
      "time": "2025-11-07",
      "open": 35.11000061035156,
      "high": 35.40999984741211,
      "low": 34.93000030517578,
      "close": 35.40999984741211,
      "volume": 258000
    },
    {
      "time": "2025-11-10",
      "open": 35.654998779296875,
      "high": 35.87900161743164,
      "low": 35.599998474121094,
      "close": 35.81999969482422,
      "volume": 205200
    },
    {
      "time": "2025-11-11",
      "open": 35.959999084472656,
      "high": 36.00699996948242,
      "low": 35.869998931884766,
      "close": 35.959999084472656,
      "volume": 204500
    },
    {
      "time": "2025-11-12",
      "open": 36.119998931884766,
      "high": 36.27000045776367,
      "low": 36.04499816894531,
      "close": 36.2400016784668,
      "volume": 725300
    },
    {
      "time": "2025-11-13",
      "open": 36.209999084472656,
      "high": 36.321998596191406,
      "low": 35.900001525878906,
      "close": 35.970001220703125,
      "volume": 233200
    },
    {
      "time": "2025-11-14",
      "open": 35.70000076293945,
      "high": 35.97999954223633,
      "low": 35.650001525878906,
      "close": 35.91999816894531,
      "volume": 225400
    },
    {
      "time": "2025-11-17",
      "open": 35.70000076293945,
      "high": 35.79399871826172,
      "low": 35.31999969482422,
      "close": 35.459999084472656,
      "volume": 292700
    },
    {
      "time": "2025-11-18",
      "open": 35.029998779296875,
      "high": 35.22200012207031,
      "low": 34.91600036621094,
      "close": 35.16999816894531,
      "volume": 256100
    },
    {
      "time": "2025-11-19",
      "open": 35.09000015258789,
      "high": 35.29999923706055,
      "low": 34.92499923706055,
      "close": 35.073001861572266,
      "volume": 203900
    },
    {
      "time": "2025-11-20",
      "open": 35.25,
      "high": 35.33100128173828,
      "low": 34.55500030517578,
      "close": 34.57500076293945,
      "volume": 420000
    },
    {
      "time": "2025-11-21",
      "open": 34.90999984741211,
      "high": 35.22200012207031,
      "low": 34.779998779296875,
      "close": 35.11000061035156,
      "volume": 408200
    },
    {
      "time": "2025-11-24",
      "open": 35.18000030517578,
      "high": 35.45500183105469,
      "low": 35.18000030517578,
      "close": 35.40999984741211,
      "volume": 345700
    },
    {
      "time": "2025-11-25",
      "open": 35.63999938964844,
      "high": 36.09000015258789,
      "low": 35.59000015258789,
      "close": 35.9900016784668,
      "volume": 465400
    },
    {
      "time": "2025-11-26",
      "open": 36.150001525878906,
      "high": 36.40999984741211,
      "low": 36.082000732421875,
      "close": 36.349998474121094,
      "volume": 262600
    },
    {
      "time": "2025-11-28",
      "open": 36.560001373291016,
      "high": 36.78499984741211,
      "low": 36.5099983215332,
      "close": 36.779998779296875,
      "volume": 114800
    },
    {
      "time": "2025-12-01",
      "open": 36.70000076293945,
      "high": 36.77899932861328,
      "low": 36.599998474121094,
      "close": 36.650001525878906,
      "volume": 425300
    },
    {
      "time": "2025-12-02",
      "open": 36.63999938964844,
      "high": 36.66600036621094,
      "low": 36.43600082397461,
      "close": 36.584999084472656,
      "volume": 347300
    },
    {
      "time": "2025-12-03",
      "open": 36.58000183105469,
      "high": 36.79999923706055,
      "low": 36.58000183105469,
      "close": 36.775001525878906,
      "volume": 269100
    },
    {
      "time": "2025-12-04",
      "open": 36.95000076293945,
      "high": 36.9900016784668,
      "low": 36.84000015258789,
      "close": 36.86000061035156,
      "volume": 232600
    },
    {
      "time": "2025-12-05",
      "open": 37.040000915527344,
      "high": 37.19300079345703,
      "low": 36.96500015258789,
      "close": 37.04999923706055,
      "volume": 258800
    },
    {
      "time": "2025-12-08",
      "open": 37.08000183105469,
      "high": 37.08000183105469,
      "low": 36.849998474121094,
      "close": 36.875,
      "volume": 245600
    },
    {
      "time": "2025-12-09",
      "open": 36.959999084472656,
      "high": 36.970001220703125,
      "low": 36.810001373291016,
      "close": 36.84000015258789,
      "volume": 255100
    },
    {
      "time": "2025-12-10",
      "open": 36.869998931884766,
      "high": 37.2400016784668,
      "low": 36.74300003051758,
      "close": 37.189998626708984,
      "volume": 635200
    },
    {
      "time": "2025-12-11",
      "open": 37.279998779296875,
      "high": 37.540000915527344,
      "low": 37.249000549316406,
      "close": 37.38999938964844,
      "volume": 359800
    },
    {
      "time": "2025-12-12",
      "open": 37.5,
      "high": 37.61000061035156,
      "low": 37.189998626708984,
      "close": 37.380001068115234,
      "volume": 395800
    },
    {
      "time": "2025-12-15",
      "open": 37.709999084472656,
      "high": 37.709999084472656,
      "low": 37.43000030517578,
      "close": 37.564998626708984,
      "volume": 304800
    },
    {
      "time": "2025-12-16",
      "open": 37.349998474121094,
      "high": 37.38999938964844,
      "low": 37.130001068115234,
      "close": 37.209999084472656,
      "volume": 334700
    },
    {
      "time": "2025-12-17",
      "open": 37.11000061035156,
      "high": 37.29999923706055,
      "low": 37.029998779296875,
      "close": 37.04999923706055,
      "volume": 417600
    },
    {
      "time": "2025-12-18",
      "open": 37.369998931884766,
      "high": 37.47999954223633,
      "low": 37.16999816894531,
      "close": 37.279998779296875,
      "volume": 393200
    },
    {
      "time": "2025-12-19",
      "open": 37.380001068115234,
      "high": 37.58000183105469,
      "low": 37.375,
      "close": 37.400001525878906,
      "volume": 407200
    },
    {
      "time": "2025-12-22",
      "open": 37.599998474121094,
      "high": 37.81999969482422,
      "low": 37.599998474121094,
      "close": 37.779998779296875,
      "volume": 345400
    },
    {
      "time": "2025-12-23",
      "open": 37.9900016784668,
      "high": 38.0099983215332,
      "low": 37.790000915527344,
      "close": 37.974998474121094,
      "volume": 366200
    },
    {
      "time": "2025-12-24",
      "open": 38.11000061035156,
      "high": 38.11000061035156,
      "low": 37.93000030517578,
      "close": 37.974998474121094,
      "volume": 164100
    },
    {
      "time": "2025-12-26",
      "open": 38.029998779296875,
      "high": 38.13999938964844,
      "low": 38,
      "close": 38.11000061035156,
      "volume": 280400
    },
    {
      "time": "2025-12-29",
      "open": 38.11000061035156,
      "high": 38.13999938964844,
      "low": 37.959999084472656,
      "close": 38.060001373291016,
      "volume": 280100
    },
    {
      "time": "2025-12-30",
      "open": 38.18000030517578,
      "high": 38.31399917602539,
      "low": 38.152000427246094,
      "close": 38.189998626708984,
      "volume": 307700
    },
    {
      "time": "2025-12-31",
      "open": 38.04999923706055,
      "high": 38.11000061035156,
      "low": 37.95600128173828,
      "close": 38,
      "volume": 280400
    },
    {
      "time": "2026-01-02",
      "open": 38.40999984741211,
      "high": 38.40999984741211,
      "low": 38.095001220703125,
      "close": 38.33000183105469,
      "volume": 664300
    },
    {
      "time": "2026-01-05",
      "open": 38.33000183105469,
      "high": 38.654998779296875,
      "low": 38.233001708984375,
      "close": 38.58000183105469,
      "volume": 552100
    },
    {
      "time": "2026-01-06",
      "open": 38.689998626708984,
      "high": 38.709999084472656,
      "low": 38.564998626708984,
      "close": 38.65999984741211,
      "volume": 476100
    },
    {
      "time": "2026-01-07",
      "open": 38.720001220703125,
      "high": 38.79999923706055,
      "low": 38.54999923706055,
      "close": 38.7599983215332,
      "volume": 273100
    },
    {
      "time": "2026-01-08",
      "open": 38.56999969482422,
      "high": 38.83000183105469,
      "low": 38.5,
      "close": 38.779998779296875,
      "volume": 493800
    },
    {
      "time": "2026-01-09",
      "open": 38.880001068115234,
      "high": 39.02000045776367,
      "low": 38.75,
      "close": 38.9900016784668,
      "volume": 582800
    },
    {
      "time": "2026-01-12",
      "open": 39.119998931884766,
      "high": 39.310001373291016,
      "low": 39.0620002746582,
      "close": 39.26499938964844,
      "volume": 478100
    },
    {
      "time": "2026-01-13",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 38.95000076293945,
      "close": 39.029998779296875,
      "volume": 278800
    },
    {
      "time": "2026-01-14",
      "open": 39.16999816894531,
      "high": 39.380001068115234,
      "low": 39.150001525878906,
      "close": 39.34000015258789,
      "volume": 390900
    },
    {
      "time": "2026-01-15",
      "open": 39.459999084472656,
      "high": 39.529998779296875,
      "low": 39.310001373291016,
      "close": 39.380001068115234,
      "volume": 416300
    },
    {
      "time": "2026-01-16",
      "open": 39.54999923706055,
      "high": 39.560001373291016,
      "low": 39.323001861572266,
      "close": 39.54999923706055,
      "volume": 618100
    },
    {
      "time": "2026-01-20",
      "open": 39.16999816894531,
      "high": 39.459999084472656,
      "low": 39.06999969482422,
      "close": 39.29999923706055,
      "volume": 643700
    },
    {
      "time": "2026-01-21",
      "open": 39.560001373291016,
      "high": 39.91899871826172,
      "low": 39.43000030517578,
      "close": 39.849998474121094,
      "volume": 534300
    },
    {
      "time": "2026-01-22",
      "open": 40.2400016784668,
      "high": 40.439998626708984,
      "low": 40.16999816894531,
      "close": 40.34000015258789,
      "volume": 1036400
    },
    {
      "time": "2026-01-23",
      "open": 40.31999969482422,
      "high": 40.650001525878906,
      "low": 40.189998626708984,
      "close": 40.650001525878906,
      "volume": 440700
    },
    {
      "time": "2026-01-26",
      "open": 41.040000915527344,
      "high": 41.040000915527344,
      "low": 40.71500015258789,
      "close": 40.77000045776367,
      "volume": 498400
    },
    {
      "time": "2026-01-27",
      "open": 41.13999938964844,
      "high": 41.43000030517578,
      "low": 41.05500030517578,
      "close": 41.43000030517578,
      "volume": 435600
    },
    {
      "time": "2026-01-28",
      "open": 41.209999084472656,
      "high": 41.4900016784668,
      "low": 40.95000076293945,
      "close": 41.189998626708984,
      "volume": 429300
    },
    {
      "time": "2026-01-29",
      "open": 41.5099983215332,
      "high": 41.70000076293945,
      "low": 40.86000061035156,
      "close": 41.33000183105469,
      "volume": 480600
    },
    {
      "time": "2026-01-30",
      "open": 41,
      "high": 41,
      "low": 40.380001068115234,
      "close": 40.540000915527344,
      "volume": 409700
    },
    {
      "time": "2026-02-02",
      "open": 40.369998931884766,
      "high": 40.58000183105469,
      "low": 40.310001373291016,
      "close": 40.5,
      "volume": 450800
    },
    {
      "time": "2026-02-03",
      "open": 40.63999938964844,
      "high": 41.04999923706055,
      "low": 40.63999938964844,
      "close": 41.040000915527344,
      "volume": 512700
    },
    {
      "time": "2026-02-04",
      "open": 41.61000061035156,
      "high": 41.65999984741211,
      "low": 41.20000076293945,
      "close": 41.439998626708984,
      "volume": 339700
    },
    {
      "time": "2026-02-05",
      "open": 41.06999969482422,
      "high": 41.20000076293945,
      "low": 40.72600173950195,
      "close": 40.779998779296875,
      "volume": 363300
    },
    {
      "time": "2026-02-06",
      "open": 41.099998474121094,
      "high": 41.66999816894531,
      "low": 41.09000015258789,
      "close": 41.630001068115234,
      "volume": 315700
    },
    {
      "time": "2026-02-09",
      "open": 41.95000076293945,
      "high": 42.459999084472656,
      "low": 41.95000076293945,
      "close": 42.439998626708984,
      "volume": 368800
    },
    {
      "time": "2026-02-10",
      "open": 42.79999923706055,
      "high": 42.88999938964844,
      "low": 42.70500183105469,
      "close": 42.7400016784668,
      "volume": 458000
    },
    {
      "time": "2026-02-11",
      "open": 42.939998626708984,
      "high": 43.11000061035156,
      "low": 42.65999984741211,
      "close": 43.029998779296875,
      "volume": 384800
    },
    {
      "time": "2026-02-12",
      "open": 43.2400016784668,
      "high": 43.2400016784668,
      "low": 42.54999923706055,
      "close": 42.689998626708984,
      "volume": 379700
    },
    {
      "time": "2026-02-13",
      "open": 42.59000015258789,
      "high": 42.84000015258789,
      "low": 42.29999923706055,
      "close": 42.7599983215332,
      "volume": 690000
    },
    {
      "time": "2026-02-17",
      "open": 42.40999984741211,
      "high": 42.58000183105469,
      "low": 42.02000045776367,
      "close": 42.5,
      "volume": 797000
    },
    {
      "time": "2026-02-18",
      "open": 42.55500030517578,
      "high": 42.7599983215332,
      "low": 42.45000076293945,
      "close": 42.59000015258789,
      "volume": 372000
    },
    {
      "time": "2026-02-19",
      "open": 42.45000076293945,
      "high": 42.619998931884766,
      "low": 42.29499816894531,
      "close": 42.619998931884766,
      "volume": 429500
    },
    {
      "time": "2026-02-20",
      "open": 42.560001373291016,
      "high": 42.91899871826172,
      "low": 42.518001556396484,
      "close": 42.90999984741211,
      "volume": 376300
    },
    {
      "time": "2026-02-23",
      "open": 42.91999816894531,
      "high": 42.939998626708984,
      "low": 42.59000015258789,
      "close": 42.720001220703125,
      "volume": 311500
    },
    {
      "time": "2026-02-24",
      "open": 42.77000045776367,
      "high": 42.9900016784668,
      "low": 42.61600112915039,
      "close": 42.900001525878906,
      "volume": 356600
    },
    {
      "time": "2026-02-25",
      "open": 43.15999984741211,
      "high": 43.15999984741211,
      "low": 42.880001068115234,
      "close": 43.11000061035156,
      "volume": 335000
    },
    {
      "time": "2026-02-26",
      "open": 43.040000915527344,
      "high": 43.16999816894531,
      "low": 42.779998779296875,
      "close": 43.02000045776367,
      "volume": 434800
    },
    {
      "time": "2026-02-27",
      "open": 43.060001373291016,
      "high": 43.38999938964844,
      "low": 43.060001373291016,
      "close": 43.189998626708984,
      "volume": 670400
    },
    {
      "time": "2026-03-02",
      "open": 42.400001525878906,
      "high": 42.459999084472656,
      "low": 42.130001068115234,
      "close": 42.34000015258789,
      "volume": 704300
    },
    {
      "time": "2026-03-03",
      "open": 40.75,
      "high": 41.220001220703125,
      "low": 40.11000061035156,
      "close": 41.09000015258789,
      "volume": 780100
    },
    {
      "time": "2026-03-04",
      "open": 40.91999816894531,
      "high": 41.220001220703125,
      "low": 40.78200149536133,
      "close": 41.189998626708984,
      "volume": 292600
    },
    {
      "time": "2026-03-05",
      "open": 40.880001068115234,
      "high": 40.9900016784668,
      "low": 40.16999816894531,
      "close": 40.560001373291016,
      "volume": 528500
    },
    {
      "time": "2026-03-06",
      "open": 39.939998626708984,
      "high": 40.400001525878906,
      "low": 39.638999938964844,
      "close": 40.279998779296875,
      "volume": 408800
    },
    {
      "time": "2026-03-09",
      "open": 39.33000183105469,
      "high": 40.1150016784668,
      "low": 39,
      "close": 40.060001373291016,
      "volume": 593800
    },
    {
      "time": "2026-03-10",
      "open": 40.474998474121094,
      "high": 40.90999984741211,
      "low": 40.18000030517578,
      "close": 40.18000030517578,
      "volume": 740800
    },
    {
      "time": "2026-03-11",
      "open": 40.18000030517578,
      "high": 40.290000915527344,
      "low": 39.880001068115234,
      "close": 40.209999084472656,
      "volume": 324200
    },
    {
      "time": "2026-03-12",
      "open": 39.81999969482422,
      "high": 39.81999969482422,
      "low": 39.29999923706055,
      "close": 39.5,
      "volume": 732600
    },
    {
      "time": "2026-03-13",
      "open": 39.279998779296875,
      "high": 39.459999084472656,
      "low": 38.70000076293945,
      "close": 38.720001220703125,
      "volume": 862800
    },
    {
      "time": "2026-03-16",
      "open": 39.09000015258789,
      "high": 39.459999084472656,
      "low": 39.029998779296875,
      "close": 39.31999969482422,
      "volume": 502600
    },
    {
      "time": "2026-03-17",
      "open": 39.599998474121094,
      "high": 39.65999984741211,
      "low": 39.400001525878906,
      "close": 39.4640007019043,
      "volume": 514100
    },
    {
      "time": "2026-03-18",
      "open": 39.52000045776367,
      "high": 39.52000045776367,
      "low": 38.96500015258789,
      "close": 39.029998779296875,
      "volume": 399800
    },
    {
      "time": "2026-03-19",
      "open": 38.2599983215332,
      "high": 38.959999084472656,
      "low": 38.0099983215332,
      "close": 38.779998779296875,
      "volume": 777600
    },
    {
      "time": "2026-03-20",
      "open": 38.72999954223633,
      "high": 38.72999954223633,
      "low": 37.470001220703125,
      "close": 37.709999084472656,
      "volume": 537100
    },
    {
      "time": "2026-03-23",
      "open": 38.349998474121094,
      "high": 38.9900016784668,
      "low": 38.20000076293945,
      "close": 38.529998779296875,
      "volume": 503700
    },
    {
      "time": "2026-03-24",
      "open": 38.290000915527344,
      "high": 38.790000915527344,
      "low": 38.130001068115234,
      "close": 38.52000045776367,
      "volume": 373400
    },
    {
      "time": "2026-03-25",
      "open": 39.34000015258789,
      "high": 39.34000015258789,
      "low": 38.959999084472656,
      "close": 39.150001525878906,
      "volume": 364500
    },
    {
      "time": "2026-03-26",
      "open": 38.72999954223633,
      "high": 39.04499816894531,
      "low": 38.41999816894531,
      "close": 38.459999084472656,
      "volume": 477200
    },
    {
      "time": "2026-03-27",
      "open": 38.349998474121094,
      "high": 38.650001525878906,
      "low": 38.11000061035156,
      "close": 38.29999923706055,
      "volume": 366100
    },
    {
      "time": "2026-03-30",
      "open": 38.459999084472656,
      "high": 38.650001525878906,
      "low": 38.125,
      "close": 38.2400016784668,
      "volume": 351600
    },
    {
      "time": "2026-03-31",
      "open": 38.810001373291016,
      "high": 39.45000076293945,
      "low": 38.650001525878906,
      "close": 39.439998626708984,
      "volume": 359500
    },
    {
      "time": "2026-04-01",
      "open": 39.970001220703125,
      "high": 40.15999984741211,
      "low": 39.70500183105469,
      "close": 39.900001525878906,
      "volume": 307800
    },
    {
      "time": "2026-04-02",
      "open": 38.95000076293945,
      "high": 39.724998474121094,
      "low": 38.95000076293945,
      "close": 39.650001525878906,
      "volume": 302100
    },
    {
      "time": "2026-04-06",
      "open": 39.7599983215332,
      "high": 40.06800079345703,
      "low": 39.650001525878906,
      "close": 39.970001220703125,
      "volume": 296500
    },
    {
      "time": "2026-04-07",
      "open": 39.83000183105469,
      "high": 40.10499954223633,
      "low": 39.380001068115234,
      "close": 39.939998626708984,
      "volume": 430700
    },
    {
      "time": "2026-04-08",
      "open": 41.470001220703125,
      "high": 41.5,
      "low": 40.95000076293945,
      "close": 41.310001373291016,
      "volume": 472500
    },
    {
      "time": "2026-04-09",
      "open": 40.709999084472656,
      "high": 41.25,
      "low": 40.709999084472656,
      "close": 41.040000915527344,
      "volume": 328000
    },
    {
      "time": "2026-04-10",
      "open": 41.400001525878906,
      "high": 41.45000076293945,
      "low": 41.04999923706055,
      "close": 41.18000030517578,
      "volume": 431800
    },
    {
      "time": "2026-04-13",
      "open": 40.91999816894531,
      "high": 41.470001220703125,
      "low": 40.849998474121094,
      "close": 41.470001220703125,
      "volume": 321100
    },
    {
      "time": "2026-04-14",
      "open": 41.7599983215332,
      "high": 41.81999969482422,
      "low": 41.6609992980957,
      "close": 41.75,
      "volume": 311200
    },
    {
      "time": "2026-04-15",
      "open": 41.65999984741211,
      "high": 41.65999984741211,
      "low": 41.439998626708984,
      "close": 41.5099983215332,
      "volume": 275500
    },
    {
      "time": "2026-04-16",
      "open": 41.709999084472656,
      "high": 41.8129997253418,
      "low": 41.43000030517578,
      "close": 41.599998474121094,
      "volume": 206700
    },
    {
      "time": "2026-04-17",
      "open": 42.22999954223633,
      "high": 42.290000915527344,
      "low": 41.89500045776367,
      "close": 41.939998626708984,
      "volume": 274100
    },
    {
      "time": "2026-04-20",
      "open": 41.630001068115234,
      "high": 41.7400016784668,
      "low": 41.5099983215332,
      "close": 41.7400016784668,
      "volume": 346400
    },
    {
      "time": "2026-04-21",
      "open": 41.540000915527344,
      "high": 41.619998931884766,
      "low": 40.86000061035156,
      "close": 40.869998931884766,
      "volume": 319900
    },
    {
      "time": "2026-04-22",
      "open": 41.029998779296875,
      "high": 41.18000030517578,
      "low": 40.91999816894531,
      "close": 41.06999969482422,
      "volume": 220700
    },
    {
      "time": "2026-04-23",
      "open": 40.900001525878906,
      "high": 41.060001373291016,
      "low": 40.279998779296875,
      "close": 40.72999954223633,
      "volume": 268100
    },
    {
      "time": "2026-04-24",
      "open": 40.72999954223633,
      "high": 40.81999969482422,
      "low": 40.5,
      "close": 40.72999954223633,
      "volume": 308000
    },
    {
      "time": "2026-04-27",
      "open": 40.79999923706055,
      "high": 40.97999954223633,
      "low": 40.66999816894531,
      "close": 40.720001220703125,
      "volume": 327600
    },
    {
      "time": "2026-04-28",
      "open": 40.779998779296875,
      "high": 40.875,
      "low": 40.59000015258789,
      "close": 40.77000045776367,
      "volume": 215500
    },
    {
      "time": "2026-04-29",
      "open": 40.63999938964844,
      "high": 40.63999938964844,
      "low": 40.189998626708984,
      "close": 40.40999984741211,
      "volume": 213300
    },
    {
      "time": "2026-04-30",
      "open": 40.880001068115234,
      "high": 41.41999816894531,
      "low": 40.86000061035156,
      "close": 41.290000915527344,
      "volume": 290300
    },
    {
      "time": "2026-05-01",
      "open": 41.290000915527344,
      "high": 41.534000396728516,
      "low": 41.19499969482422,
      "close": 41.220001220703125,
      "volume": 242500
    },
    {
      "time": "2026-05-04",
      "open": 40.96500015258789,
      "high": 41.18000030517578,
      "low": 40.619998931884766,
      "close": 40.7400016784668,
      "volume": 296700
    },
    {
      "time": "2026-05-05",
      "open": 41.02000045776367,
      "high": 41.25,
      "low": 40.959999084472656,
      "close": 41.150001525878906,
      "volume": 237300
    },
    {
      "time": "2026-05-06",
      "open": 41.97999954223633,
      "high": 42.150001525878906,
      "low": 41.900001525878906,
      "close": 42.0099983215332,
      "volume": 222900
    },
    {
      "time": "2026-05-07",
      "open": 42.2400016784668,
      "high": 42.279998779296875,
      "low": 41.72999954223633,
      "close": 41.81999969482422,
      "volume": 266800
    },
    {
      "time": "2026-05-08",
      "open": 42.18000030517578,
      "high": 42.40999984741211,
      "low": 42.130001068115234,
      "close": 42.38999938964844,
      "volume": 242800
    },
    {
      "time": "2026-05-11",
      "open": 42.5,
      "high": 42.61899948120117,
      "low": 42.349998474121094,
      "close": 42.38999938964844,
      "volume": 243500
    },
    {
      "time": "2026-05-12",
      "open": 42.20000076293945,
      "high": 42.22999954223633,
      "low": 41.73400115966797,
      "close": 42.15999984741211,
      "volume": 267700
    },
    {
      "time": "2026-05-13",
      "open": 42.15999984741211,
      "high": 42.32099914550781,
      "low": 41.9900016784668,
      "close": 42.29999923706055,
      "volume": 223300
    },
    {
      "time": "2026-05-14",
      "open": 42.5,
      "high": 42.5,
      "low": 42.2599983215332,
      "close": 42.36000061035156,
      "volume": 537100
    },
    {
      "time": "2026-05-15",
      "open": 41.83000183105469,
      "high": 41.86000061035156,
      "low": 41.595001220703125,
      "close": 41.72999954223633,
      "volume": 248900
    },
    {
      "time": "2026-05-18",
      "open": 41.90999984741211,
      "high": 42.095001220703125,
      "low": 41.689998626708984,
      "close": 42,
      "volume": 269700
    },
    {
      "time": "2026-05-19",
      "open": 41.7400016784668,
      "high": 41.78499984741211,
      "low": 41.486000061035156,
      "close": 41.599998474121094,
      "volume": 262500
    },
    {
      "time": "2026-05-20",
      "open": 41.630001068115234,
      "high": 42.189998626708984,
      "low": 41.47999954223633,
      "close": 42.04999923706055,
      "volume": 214700
    },
    {
      "time": "2026-05-21",
      "open": 41.849998474121094,
      "high": 42.310001373291016,
      "low": 41.70000076293945,
      "close": 42.209999084472656,
      "volume": 250100
    },
    {
      "time": "2026-05-22",
      "open": 42.16999816894531,
      "high": 42.20000076293945,
      "low": 41.90700149536133,
      "close": 42.064998626708984,
      "volume": 218400
    },
    {
      "time": "2026-05-26",
      "open": 42.380001068115234,
      "high": 42.74599838256836,
      "low": 42.380001068115234,
      "close": 42.59000015258789,
      "volume": 248100
    },
    {
      "time": "2026-05-27",
      "open": 42.689998626708984,
      "high": 42.689998626708984,
      "low": 42.42499923706055,
      "close": 42.459999084472656,
      "volume": 252700
    },
    {
      "time": "2026-05-28",
      "open": 42.29999923706055,
      "high": 42.72999954223633,
      "low": 42.20000076293945,
      "close": 42.59000015258789,
      "volume": 243600
    },
    {
      "time": "2026-05-29",
      "open": 42.84000015258789,
      "high": 42.9900016784668,
      "low": 42.630001068115234,
      "close": 42.68000030517578,
      "volume": 343900
    },
    {
      "time": "2026-06-01",
      "open": 42.36000061035156,
      "high": 42.45000076293945,
      "low": 42.05500030517578,
      "close": 42.27000045776367,
      "volume": 365800
    },
    {
      "time": "2026-06-02",
      "open": 42.470001220703125,
      "high": 42.630001068115234,
      "low": 42.393001556396484,
      "close": 42.54999923706055,
      "volume": 287500
    },
    {
      "time": "2026-06-03",
      "open": 42.40999984741211,
      "high": 42.459999084472656,
      "low": 42.099998474121094,
      "close": 42.099998474121094,
      "volume": 207300
    },
    {
      "time": "2026-06-04",
      "open": 42.5,
      "high": 42.64899826049805,
      "low": 42.43000030517578,
      "close": 42.56999969482422,
      "volume": 205200
    },
    {
      "time": "2026-06-05",
      "open": 42.45000076293945,
      "high": 42.45000076293945,
      "low": 41.32500076293945,
      "close": 41.40999984741211,
      "volume": 271600
    },
    {
      "time": "2026-06-08",
      "open": 41.7599983215332,
      "high": 41.7599983215332,
      "low": 41.380001068115234,
      "close": 41.5099983215332,
      "volume": 261100
    },
    {
      "time": "2026-06-09",
      "open": 41.81999969482422,
      "high": 42.01100158691406,
      "low": 41,
      "close": 41.45000076293945,
      "volume": 248900
    },
    {
      "time": "2026-06-10",
      "open": 41.36000061035156,
      "high": 41.4900016784668,
      "low": 40.939998626708984,
      "close": 41.0099983215332,
      "volume": 239300
    },
    {
      "time": "2026-06-11",
      "open": 41.279998779296875,
      "high": 41.95000076293945,
      "low": 41.040000915527344,
      "close": 41.875,
      "volume": 480600
    },
    {
      "time": "2026-06-12",
      "open": 42.150001525878906,
      "high": 42.29999923706055,
      "low": 41.926998138427734,
      "close": 42.220001220703125,
      "volume": 295800
    },
    {
      "time": "2026-06-15",
      "open": 42.81999969482422,
      "high": 42.81999969482422,
      "low": 42.279998779296875,
      "close": 42.3849983215332,
      "volume": 302300
    },
    {
      "time": "2026-06-16",
      "open": 42.38999938964844,
      "high": 42.58000183105469,
      "low": 42.38999938964844,
      "close": 42.45000076293945,
      "volume": 229000
    },
    {
      "time": "2026-06-17",
      "open": 42.58000183105469,
      "high": 42.63999938964844,
      "low": 41.86000061035156,
      "close": 41.95000076293945,
      "volume": 434000
    },
    {
      "time": "2026-06-18",
      "open": 41.84000015258789,
      "high": 41.95000076293945,
      "low": 41.619998931884766,
      "close": 41.68000030517578,
      "volume": 336900
    },
    {
      "time": "2026-06-22",
      "open": 41.83000183105469,
      "high": 41.91999816894531,
      "low": 41.70000076293945,
      "close": 41.7400016784668,
      "volume": 320200
    },
    {
      "time": "2026-06-23",
      "open": 40.52000045776367,
      "high": 40.70000076293945,
      "low": 40.38999938964844,
      "close": 40.51499938964844,
      "volume": 239800
    },
    {
      "time": "2026-06-24",
      "open": 40.29999923706055,
      "high": 40.46500015258789,
      "low": 40.17499923706055,
      "close": 40.29999923706055,
      "volume": 435900
    },
    {
      "time": "2026-06-25",
      "open": 40.47999954223633,
      "high": 40.83000183105469,
      "low": 40.439998626708984,
      "close": 40.540000915527344,
      "volume": 599900
    },
    {
      "time": "2026-06-26",
      "open": 40.529998779296875,
      "high": 40.61000061035156,
      "low": 40.22999954223633,
      "close": 40.380001068115234,
      "volume": 476000
    },
    {
      "time": "2026-06-29",
      "open": 40.459999084472656,
      "high": 40.459999084472656,
      "low": 40.130001068115234,
      "close": 40.29999923706055,
      "volume": 355600
    },
    {
      "time": "2026-06-30",
      "open": 40,
      "high": 40.20000076293945,
      "low": 39.99100112915039,
      "close": 40.130001068115234,
      "volume": 313900
    },
    {
      "time": "2026-07-01",
      "open": 40.08000183105469,
      "high": 40.470001220703125,
      "low": 40.060001373291016,
      "close": 40.33000183105469,
      "volume": 301200
    },
    {
      "time": "2026-07-02",
      "open": 40.88999938964844,
      "high": 41.04499816894531,
      "low": 40.560001373291016,
      "close": 40.7599983215332,
      "volume": 549100
    },
    {
      "time": "2026-07-06",
      "open": 41.20000076293945,
      "high": 41.290000915527344,
      "low": 41.02000045776367,
      "close": 41.290000915527344,
      "volume": 337200
    },
    {
      "time": "2026-07-07",
      "open": 41.130001068115234,
      "high": 41.2140007019043,
      "low": 40.7400016784668,
      "close": 40.869998931884766,
      "volume": 301000
    },
    {
      "time": "2026-07-08",
      "open": 40.58000183105469,
      "high": 40.619998931884766,
      "low": 40.209999084472656,
      "close": 40.58000183105469,
      "volume": 502500
    },
    {
      "time": "2026-07-09",
      "open": 40.61000061035156,
      "high": 40.67499923706055,
      "low": 40.40999984741211,
      "close": 40.619998931884766,
      "volume": 338700
    },
    {
      "time": "2026-07-10",
      "open": 40.869998931884766,
      "high": 40.9900016784668,
      "low": 40.619998931884766,
      "close": 40.900001525878906,
      "volume": 296200
    },
    {
      "time": "2026-07-13",
      "open": 40.81999969482422,
      "high": 40.970001220703125,
      "low": 40.650001525878906,
      "close": 40.72999954223633,
      "volume": 221000
    },
    {
      "time": "2026-07-14",
      "open": 41.22999954223633,
      "high": 41.40999984741211,
      "low": 41.029998779296875,
      "close": 41.06999969482422,
      "volume": 256500
    },
    {
      "time": "2026-07-15",
      "open": 41.36000061035156,
      "high": 41.65999984741211,
      "low": 41.21500015258789,
      "close": 41.4900016784668,
      "volume": 314000
    },
    {
      "time": "2026-07-16",
      "open": 41.41999816894531,
      "high": 41.54499816894531,
      "low": 41.279998779296875,
      "close": 41.40999984741211,
      "volume": 238700
    },
    {
      "time": "2026-07-17",
      "open": 40.970001220703125,
      "high": 41.209999084472656,
      "low": 40.939998626708984,
      "close": 41.130001068115234,
      "volume": 265500
    },
    {
      "time": "2026-07-20",
      "open": 41.2400016784668,
      "high": 41.2400016784668,
      "low": 40.83000183105469,
      "close": 40.95000076293945,
      "volume": 283600
    },
    {
      "time": "2026-07-21",
      "open": 41.22999954223633,
      "high": 41.41999816894531,
      "low": 41.01900100708008,
      "close": 41.34000015258789,
      "volume": 640500
    },
    {
      "time": "2026-07-22",
      "open": 41.599998474121094,
      "high": 41.810001373291016,
      "low": 41.56999969482422,
      "close": 41.56999969482422,
      "volume": 229100
    },
    {
      "time": "2026-07-23",
      "open": 41.220001220703125,
      "high": 41.41999816894531,
      "low": 41.060001373291016,
      "close": 41.220001220703125,
      "volume": 537900
    },
    {
      "time": "2026-07-24",
      "open": 41.41999816894531,
      "high": 41.720001220703125,
      "low": 41.40999984741211,
      "close": 41.560001373291016,
      "volume": 293100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.72405990600586
    },
    {
      "time": "2025-10-06",
      "value": 34.76445991516113
    },
    {
      "time": "2025-10-07",
      "value": 34.81205986022949
    },
    {
      "time": "2025-10-08",
      "value": 34.862859878540036
    },
    {
      "time": "2025-10-09",
      "value": 34.9172599029541
    },
    {
      "time": "2025-10-10",
      "value": 34.96085990905762
    },
    {
      "time": "2025-10-13",
      "value": 35.01155990600586
    },
    {
      "time": "2025-10-14",
      "value": 35.058359909057614
    },
    {
      "time": "2025-10-15",
      "value": 35.10635986328125
    },
    {
      "time": "2025-10-16",
      "value": 35.148759841918945
    },
    {
      "time": "2025-10-17",
      "value": 35.18289985656738
    },
    {
      "time": "2025-10-20",
      "value": 35.218499908447264
    },
    {
      "time": "2025-10-21",
      "value": 35.248099899291994
    },
    {
      "time": "2025-10-22",
      "value": 35.27549995422363
    },
    {
      "time": "2025-10-23",
      "value": 35.3082999420166
    },
    {
      "time": "2025-10-24",
      "value": 35.3456999206543
    },
    {
      "time": "2025-10-27",
      "value": 35.38239990234375
    },
    {
      "time": "2025-10-28",
      "value": 35.41499984741211
    },
    {
      "time": "2025-10-29",
      "value": 35.44199989318847
    },
    {
      "time": "2025-10-30",
      "value": 35.46779991149902
    },
    {
      "time": "2025-10-31",
      "value": 35.48879997253418
    },
    {
      "time": "2025-11-03",
      "value": 35.49319999694824
    },
    {
      "time": "2025-11-04",
      "value": 35.49680000305176
    },
    {
      "time": "2025-11-05",
      "value": 35.50219993591308
    },
    {
      "time": "2025-11-06",
      "value": 35.50879997253418
    },
    {
      "time": "2025-11-07",
      "value": 35.52059997558594
    },
    {
      "time": "2025-11-10",
      "value": 35.5423999786377
    },
    {
      "time": "2025-11-11",
      "value": 35.57279998779297
    },
    {
      "time": "2025-11-12",
      "value": 35.60880004882812
    },
    {
      "time": "2025-11-13",
      "value": 35.63460006713867
    },
    {
      "time": "2025-11-14",
      "value": 35.65340003967285
    },
    {
      "time": "2025-11-17",
      "value": 35.65520004272461
    },
    {
      "time": "2025-11-18",
      "value": 35.65419998168945
    },
    {
      "time": "2025-11-19",
      "value": 35.65166000366211
    },
    {
      "time": "2025-11-20",
      "value": 35.63076004028321
    },
    {
      "time": "2025-11-21",
      "value": 35.623360061645506
    },
    {
      "time": "2025-11-24",
      "value": 35.61676002502441
    },
    {
      "time": "2025-11-25",
      "value": 35.6207600402832
    },
    {
      "time": "2025-11-26",
      "value": 35.6331600189209
    },
    {
      "time": "2025-11-28",
      "value": 35.65636001586914
    },
    {
      "time": "2025-12-01",
      "value": 35.68096008300781
    },
    {
      "time": "2025-12-02",
      "value": 35.69866004943847
    },
    {
      "time": "2025-12-03",
      "value": 35.72276008605957
    },
    {
      "time": "2025-12-04",
      "value": 35.75376007080078
    },
    {
      "time": "2025-12-05",
      "value": 35.792360076904295
    },
    {
      "time": "2025-12-08",
      "value": 35.82146011352539
    },
    {
      "time": "2025-12-09",
      "value": 35.845660095214846
    },
    {
      "time": "2025-12-10",
      "value": 35.87566009521484
    },
    {
      "time": "2025-12-11",
      "value": 35.90766006469727
    },
    {
      "time": "2025-12-12",
      "value": 35.94046005249024
    },
    {
      "time": "2025-12-15",
      "value": 35.96956001281738
    },
    {
      "time": "2025-12-16",
      "value": 35.99456001281738
    },
    {
      "time": "2025-12-17",
      "value": 36.01996002197266
    },
    {
      "time": "2025-12-18",
      "value": 36.047360000610354
    },
    {
      "time": "2025-12-19",
      "value": 36.080960006713866
    },
    {
      "time": "2025-12-22",
      "value": 36.13535995483399
    },
    {
      "time": "2025-12-23",
      "value": 36.18625991821289
    },
    {
      "time": "2025-12-24",
      "value": 36.235159912109374
    },
    {
      "time": "2025-12-26",
      "value": 36.28215995788574
    },
    {
      "time": "2025-12-29",
      "value": 36.327360000610355
    },
    {
      "time": "2025-12-30",
      "value": 36.378359985351565
    },
    {
      "time": "2025-12-31",
      "value": 36.420759963989255
    },
    {
      "time": "2026-01-02",
      "value": 36.478960037231445
    },
    {
      "time": "2026-01-05",
      "value": 36.537960052490234
    },
    {
      "time": "2026-01-06",
      "value": 36.59036003112793
    },
    {
      "time": "2026-01-07",
      "value": 36.64195999145508
    },
    {
      "time": "2026-01-08",
      "value": 36.69155998229981
    },
    {
      "time": "2026-01-09",
      "value": 36.750760040283204
    },
    {
      "time": "2026-01-12",
      "value": 36.819860000610355
    },
    {
      "time": "2026-01-13",
      "value": 36.88425994873047
    },
    {
      "time": "2026-01-14",
      "value": 36.959859924316405
    },
    {
      "time": "2026-01-15",
      "value": 37.03745994567871
    },
    {
      "time": "2026-01-16",
      "value": 37.12685989379883
    },
    {
      "time": "2026-01-20",
      "value": 37.20945991516113
    },
    {
      "time": "2026-01-21",
      "value": 37.30485984802246
    },
    {
      "time": "2026-01-22",
      "value": 37.40345985412598
    },
    {
      "time": "2026-01-23",
      "value": 37.50005989074707
    },
    {
      "time": "2026-01-26",
      "value": 37.596259918212894
    },
    {
      "time": "2026-01-27",
      "value": 37.70005989074707
    },
    {
      "time": "2026-01-28",
      "value": 37.80445983886719
    },
    {
      "time": "2026-01-29",
      "value": 37.912659912109376
    },
    {
      "time": "2026-01-30",
      "value": 38.01425994873047
    },
    {
      "time": "2026-02-02",
      "value": 38.120859985351565
    },
    {
      "time": "2026-02-03",
      "value": 38.240199966430666
    },
    {
      "time": "2026-02-04",
      "value": 38.377499923706054
    },
    {
      "time": "2026-02-05",
      "value": 38.490899887084964
    },
    {
      "time": "2026-02-06",
      "value": 38.61529991149902
    },
    {
      "time": "2026-02-09",
      "value": 38.74429985046387
    },
    {
      "time": "2026-02-10",
      "value": 38.87209991455078
    },
    {
      "time": "2026-02-11",
      "value": 38.99709991455078
    },
    {
      "time": "2026-02-12",
      "value": 39.117899856567384
    },
    {
      "time": "2026-02-13",
      "value": 39.24139984130859
    },
    {
      "time": "2026-02-17",
      "value": 39.355899810791016
    },
    {
      "time": "2026-02-18",
      "value": 39.47049980163574
    },
    {
      "time": "2026-02-19",
      "value": 39.58189979553222
    },
    {
      "time": "2026-02-20",
      "value": 39.70259979248047
    },
    {
      "time": "2026-02-23",
      "value": 39.82019981384278
    },
    {
      "time": "2026-02-24",
      "value": 39.93439987182617
    },
    {
      "time": "2026-02-25",
      "value": 40.04879989624023
    },
    {
      "time": "2026-02-26",
      "value": 40.1615998840332
    },
    {
      "time": "2026-02-27",
      "value": 40.274099884033205
    },
    {
      "time": "2026-03-02",
      "value": 40.376699905395505
    },
    {
      "time": "2026-03-03",
      "value": 40.45749992370605
    },
    {
      "time": "2026-03-04",
      "value": 40.535699920654295
    },
    {
      "time": "2026-03-05",
      "value": 40.59889991760254
    },
    {
      "time": "2026-03-06",
      "value": 40.64889991760254
    },
    {
      "time": "2026-03-09",
      "value": 40.69059997558594
    },
    {
      "time": "2026-03-10",
      "value": 40.73470001220703
    },
    {
      "time": "2026-03-11",
      "value": 40.776699981689454
    },
    {
      "time": "2026-03-12",
      "value": 40.805499954223635
    },
    {
      "time": "2026-03-13",
      "value": 40.81610000610352
    },
    {
      "time": "2026-03-16",
      "value": 40.8425
    },
    {
      "time": "2026-03-17",
      "value": 40.86517997741699
    },
    {
      "time": "2026-03-18",
      "value": 40.874179916381834
    },
    {
      "time": "2026-03-19",
      "value": 40.87657989501953
    },
    {
      "time": "2026-03-20",
      "value": 40.85557991027832
    },
    {
      "time": "2026-03-23",
      "value": 40.85057991027832
    },
    {
      "time": "2026-03-24",
      "value": 40.84117988586426
    },
    {
      "time": "2026-03-25",
      "value": 40.83887992858887
    },
    {
      "time": "2026-03-26",
      "value": 40.827479934692384
    },
    {
      "time": "2026-03-27",
      "value": 40.80667991638184
    },
    {
      "time": "2026-03-30",
      "value": 40.78387992858887
    },
    {
      "time": "2026-03-31",
      "value": 40.78167991638183
    },
    {
      "time": "2026-04-01",
      "value": 40.7936799621582
    },
    {
      "time": "2026-04-02",
      "value": 40.78968002319336
    },
    {
      "time": "2026-04-06",
      "value": 40.78228004455566
    },
    {
      "time": "2026-04-07",
      "value": 40.76807998657227
    },
    {
      "time": "2026-04-08",
      "value": 40.778880004882815
    },
    {
      "time": "2026-04-09",
      "value": 40.771080017089844
    },
    {
      "time": "2026-04-10",
      "value": 40.77088005065918
    },
    {
      "time": "2026-04-13",
      "value": 40.77368003845215
    },
    {
      "time": "2026-04-14",
      "value": 40.797880020141605
    },
    {
      "time": "2026-04-15",
      "value": 40.818079986572265
    },
    {
      "time": "2026-04-16",
      "value": 40.82927993774414
    },
    {
      "time": "2026-04-17",
      "value": 40.83927993774414
    },
    {
      "time": "2026-04-20",
      "value": 40.85847999572754
    },
    {
      "time": "2026-04-21",
      "value": 40.84327995300293
    },
    {
      "time": "2026-04-22",
      "value": 40.81587997436523
    },
    {
      "time": "2026-04-23",
      "value": 40.775679931640624
    },
    {
      "time": "2026-04-24",
      "value": 40.72967994689942
    },
    {
      "time": "2026-04-27",
      "value": 40.690279998779296
    },
    {
      "time": "2026-04-28",
      "value": 40.650480041503904
    },
    {
      "time": "2026-04-29",
      "value": 40.60868003845215
    },
    {
      "time": "2026-04-30",
      "value": 40.58268005371094
    },
    {
      "time": "2026-05-01",
      "value": 40.55468009948731
    },
    {
      "time": "2026-05-04",
      "value": 40.5112801361084
    },
    {
      "time": "2026-05-05",
      "value": 40.47988014221191
    },
    {
      "time": "2026-05-06",
      "value": 40.462080078125
    },
    {
      "time": "2026-05-07",
      "value": 40.43628005981445
    },
    {
      "time": "2026-05-08",
      "value": 40.42368003845215
    },
    {
      "time": "2026-05-11",
      "value": 40.40768005371094
    },
    {
      "time": "2026-05-12",
      "value": 40.40408004760742
    },
    {
      "time": "2026-05-13",
      "value": 40.42828002929687
    },
    {
      "time": "2026-05-14",
      "value": 40.45168006896973
    },
    {
      "time": "2026-05-15",
      "value": 40.475080032348636
    },
    {
      "time": "2026-05-18",
      "value": 40.5094800567627
    },
    {
      "time": "2026-05-19",
      "value": 40.5402799987793
    },
    {
      "time": "2026-05-20",
      "value": 40.57767997741699
    },
    {
      "time": "2026-05-21",
      "value": 40.61767997741699
    },
    {
      "time": "2026-05-22",
      "value": 40.66897994995117
    },
    {
      "time": "2026-05-26",
      "value": 40.746379928588865
    },
    {
      "time": "2026-05-27",
      "value": 40.80917991638184
    },
    {
      "time": "2026-05-28",
      "value": 40.87169990539551
    },
    {
      "time": "2026-05-29",
      "value": 40.944699935913086
    },
    {
      "time": "2026-06-01",
      "value": 41.01449996948242
    },
    {
      "time": "2026-06-02",
      "value": 41.11129997253418
    },
    {
      "time": "2026-06-03",
      "value": 41.18269996643066
    },
    {
      "time": "2026-06-04",
      "value": 41.26369995117187
    },
    {
      "time": "2026-06-05",
      "value": 41.30889991760254
    },
    {
      "time": "2026-06-08",
      "value": 41.36989990234375
    },
    {
      "time": "2026-06-09",
      "value": 41.432899932861325
    },
    {
      "time": "2026-06-10",
      "value": 41.48829986572266
    },
    {
      "time": "2026-06-11",
      "value": 41.53699989318848
    },
    {
      "time": "2026-06-12",
      "value": 41.58339988708496
    },
    {
      "time": "2026-06-15",
      "value": 41.63809982299804
    },
    {
      "time": "2026-06-16",
      "value": 41.68769981384278
    },
    {
      "time": "2026-06-17",
      "value": 41.72789985656738
    },
    {
      "time": "2026-06-18",
      "value": 41.735299835205076
    },
    {
      "time": "2026-06-22",
      "value": 41.74929985046387
    },
    {
      "time": "2026-06-23",
      "value": 41.73599983215332
    },
    {
      "time": "2026-06-24",
      "value": 41.71259979248047
    },
    {
      "time": "2026-06-25",
      "value": 41.68839981079102
    },
    {
      "time": "2026-06-26",
      "value": 41.665799865722654
    },
    {
      "time": "2026-06-29",
      "value": 41.63979988098144
    },
    {
      "time": "2026-06-30",
      "value": 41.60359992980957
    },
    {
      "time": "2026-07-01",
      "value": 41.57539993286133
    },
    {
      "time": "2026-07-02",
      "value": 41.5731999206543
    },
    {
      "time": "2026-07-06",
      "value": 41.57759994506836
    },
    {
      "time": "2026-07-07",
      "value": 41.580399932861326
    },
    {
      "time": "2026-07-08",
      "value": 41.57739997863769
    },
    {
      "time": "2026-07-09",
      "value": 41.57539993286133
    },
    {
      "time": "2026-07-10",
      "value": 41.577999954223635
    },
    {
      "time": "2026-07-13",
      "value": 41.584399948120115
    },
    {
      "time": "2026-07-14",
      "value": 41.579999923706055
    },
    {
      "time": "2026-07-15",
      "value": 41.58539993286133
    },
    {
      "time": "2026-07-16",
      "value": 41.59879989624024
    },
    {
      "time": "2026-07-17",
      "value": 41.59839988708496
    },
    {
      "time": "2026-07-20",
      "value": 41.577199935913086
    },
    {
      "time": "2026-07-21",
      "value": 41.56759994506836
    },
    {
      "time": "2026-07-22",
      "value": 41.551199951171874
    },
    {
      "time": "2026-07-23",
      "value": 41.52779998779297
    },
    {
      "time": "2026-07-24",
      "value": 41.51580001831055
    }
  ],
  "analysis": null
}