{
  "ok": true,
  "cached": false,
  "ticker": "DT",
  "price": 41.62,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael Patrick Guest",
      "slug": "michael-patrick-guest",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Dynatrace (DT) Stock Looks Cheap On Cash Flow But Rich On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dynatrace-dt-stock-looks-cheap-211331334.html",
      "published": "2026-07-23"
    },
    {
      "title": "DDOG's Enterprise Customer Expansion Accelerates: More Growth Ahead?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ddogs-enterprise-customer-expansion-accelerates-154000698.html",
      "published": "2026-07-23"
    },
    {
      "title": "Dynatrace (DT) Could Be 47% Below Fair Value Following Its August 5 Earnings Date",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dynatrace-dt-could-47-below-151309270.html",
      "published": "2026-07-23"
    },
    {
      "title": "Roper Technologies (ROP) Tops Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/roper-technologies-rop-tops-q2-121504102.html",
      "published": "2026-07-23"
    },
    {
      "title": "BofA Securities Adjusts Price Target on Dynatrace to $55 From $50",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-price-target-122357039.html",
      "published": "2026-07-22"
    },
    {
      "title": "Dynatrace to Report First Quarter Fiscal Year 2027 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dynatrace-report-first-quarter-fiscal-120000509.html",
      "published": "2026-07-22"
    },
    {
      "title": "Dynatrace (DT) Stock Drops Despite Market Gains: Important Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dynatrace-dt-stock-drops-despite-221503319.html",
      "published": "2026-07-21"
    },
    {
      "title": "Dynatrace Seen Building Toward Long-Term Financial Targets, Oppenheimer Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dynatrace-seen-building-toward-long-152400601.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 54.33000183105469,
      "high": 54.880001068115234,
      "low": 53.935001373291016,
      "close": 54.150001525878906,
      "volume": 2000900
    },
    {
      "time": "2025-07-28",
      "open": 54.31999969482422,
      "high": 55.16999816894531,
      "low": 54.02000045776367,
      "close": 54.709999084472656,
      "volume": 1939000
    },
    {
      "time": "2025-07-29",
      "open": 55.099998474121094,
      "high": 55.4900016784668,
      "low": 53.63999938964844,
      "close": 54.619998931884766,
      "volume": 1764300
    },
    {
      "time": "2025-07-30",
      "open": 54.45000076293945,
      "high": 54.66999816894531,
      "low": 53.45000076293945,
      "close": 53.91999816894531,
      "volume": 2345200
    },
    {
      "time": "2025-07-31",
      "open": 54,
      "high": 54.0099983215332,
      "low": 52.52000045776367,
      "close": 52.61000061035156,
      "volume": 2850100
    },
    {
      "time": "2025-08-01",
      "open": 51.79999923706055,
      "high": 51.875,
      "low": 50.20000076293945,
      "close": 50.5099983215332,
      "volume": 2527400
    },
    {
      "time": "2025-08-04",
      "open": 51,
      "high": 51.685001373291016,
      "low": 50.79499816894531,
      "close": 51.61000061035156,
      "volume": 2230800
    },
    {
      "time": "2025-08-05",
      "open": 51.88999938964844,
      "high": 52,
      "low": 50.529998779296875,
      "close": 50.529998779296875,
      "volume": 3598000
    },
    {
      "time": "2025-08-06",
      "open": 50.939998626708984,
      "high": 53.20000076293945,
      "low": 50,
      "close": 50.529998779296875,
      "volume": 8167800
    },
    {
      "time": "2025-08-07",
      "open": 51.150001525878906,
      "high": 51.327999114990234,
      "low": 46.40999984741211,
      "close": 46.869998931884766,
      "volume": 7122000
    },
    {
      "time": "2025-08-08",
      "open": 46.849998474121094,
      "high": 47.119998931884766,
      "low": 45.779998779296875,
      "close": 46.2400016784668,
      "volume": 4418900
    },
    {
      "time": "2025-08-11",
      "open": 46.40999984741211,
      "high": 46.76499938964844,
      "low": 45.779998779296875,
      "close": 46.040000915527344,
      "volume": 5002200
    },
    {
      "time": "2025-08-12",
      "open": 46.209999084472656,
      "high": 47.38999938964844,
      "low": 46.189998626708984,
      "close": 46.7400016784668,
      "volume": 4856100
    },
    {
      "time": "2025-08-13",
      "open": 46.9900016784668,
      "high": 47.810001373291016,
      "low": 46.310001373291016,
      "close": 47.79999923706055,
      "volume": 2964100
    },
    {
      "time": "2025-08-14",
      "open": 47.45000076293945,
      "high": 47.630001068115234,
      "low": 46.845001220703125,
      "close": 47.41999816894531,
      "volume": 3260900
    },
    {
      "time": "2025-08-15",
      "open": 47.45000076293945,
      "high": 48.625,
      "low": 47.41999816894531,
      "close": 48.2400016784668,
      "volume": 2827500
    },
    {
      "time": "2025-08-18",
      "open": 48.16999816894531,
      "high": 48.86000061035156,
      "low": 47.67499923706055,
      "close": 48.84000015258789,
      "volume": 2875500
    },
    {
      "time": "2025-08-19",
      "open": 48.869998931884766,
      "high": 50.25,
      "low": 48.779998779296875,
      "close": 49.119998931884766,
      "volume": 3928000
    },
    {
      "time": "2025-08-20",
      "open": 49.060001373291016,
      "high": 49.349998474121094,
      "low": 48.02000045776367,
      "close": 48.65999984741211,
      "volume": 2340100
    },
    {
      "time": "2025-08-21",
      "open": 48.5099983215332,
      "high": 48.93000030517578,
      "low": 48.15999984741211,
      "close": 48.810001373291016,
      "volume": 2737200
    },
    {
      "time": "2025-08-22",
      "open": 48.97999954223633,
      "high": 49.869998931884766,
      "low": 48.779998779296875,
      "close": 49.400001525878906,
      "volume": 2819600
    },
    {
      "time": "2025-08-25",
      "open": 49.5,
      "high": 49.595001220703125,
      "low": 48.38999938964844,
      "close": 48.40999984741211,
      "volume": 2764200
    },
    {
      "time": "2025-08-26",
      "open": 48.529998779296875,
      "high": 49.130001068115234,
      "low": 48.08000183105469,
      "close": 48.11000061035156,
      "volume": 4147900
    },
    {
      "time": "2025-08-27",
      "open": 48.83000183105469,
      "high": 50.22999954223633,
      "low": 48.70000076293945,
      "close": 50.119998931884766,
      "volume": 3324200
    },
    {
      "time": "2025-08-28",
      "open": 50.349998474121094,
      "high": 51.25,
      "low": 50.279998779296875,
      "close": 50.88999938964844,
      "volume": 3347000
    },
    {
      "time": "2025-08-29",
      "open": 50.95000076293945,
      "high": 51.369998931884766,
      "low": 50.02000045776367,
      "close": 50.599998474121094,
      "volume": 2419300
    },
    {
      "time": "2025-09-02",
      "open": 49.970001220703125,
      "high": 50.59000015258789,
      "low": 49.61000061035156,
      "close": 50.529998779296875,
      "volume": 3041200
    },
    {
      "time": "2025-09-03",
      "open": 50.279998779296875,
      "high": 50.400001525878906,
      "low": 49.29999923706055,
      "close": 50.2400016784668,
      "volume": 2792700
    },
    {
      "time": "2025-09-04",
      "open": 49.88999938964844,
      "high": 50.29999923706055,
      "low": 49.03200149536133,
      "close": 49.77000045776367,
      "volume": 2969800
    },
    {
      "time": "2025-09-05",
      "open": 49.77000045776367,
      "high": 51.11000061035156,
      "low": 49.630001068115234,
      "close": 50,
      "volume": 3710300
    },
    {
      "time": "2025-09-08",
      "open": 50.099998474121094,
      "high": 50.150001525878906,
      "low": 48.86000061035156,
      "close": 49.93000030517578,
      "volume": 5693100
    },
    {
      "time": "2025-09-09",
      "open": 49.900001525878906,
      "high": 50.79999923706055,
      "low": 49.470001220703125,
      "close": 50.650001525878906,
      "volume": 2308600
    },
    {
      "time": "2025-09-10",
      "open": 50.529998779296875,
      "high": 50.939998626708984,
      "low": 46.939998626708984,
      "close": 47.65999984741211,
      "volume": 6196200
    },
    {
      "time": "2025-09-11",
      "open": 48.08000183105469,
      "high": 49.16999816894531,
      "low": 47.83000183105469,
      "close": 49.08000183105469,
      "volume": 3073700
    },
    {
      "time": "2025-09-12",
      "open": 49.02000045776367,
      "high": 49.275001525878906,
      "low": 48.400001525878906,
      "close": 49.029998779296875,
      "volume": 2436200
    },
    {
      "time": "2025-09-15",
      "open": 49.06999969482422,
      "high": 49.27000045776367,
      "low": 48.34000015258789,
      "close": 48.61000061035156,
      "volume": 4533900
    },
    {
      "time": "2025-09-16",
      "open": 48.4900016784668,
      "high": 48.51499938964844,
      "low": 47.66999816894531,
      "close": 47.81999969482422,
      "volume": 4883800
    },
    {
      "time": "2025-09-17",
      "open": 48.2599983215332,
      "high": 48.72999954223633,
      "low": 47.58000183105469,
      "close": 48.060001373291016,
      "volume": 4622900
    },
    {
      "time": "2025-09-18",
      "open": 48.529998779296875,
      "high": 49.040000915527344,
      "low": 48.3849983215332,
      "close": 48.599998474121094,
      "volume": 2703800
    },
    {
      "time": "2025-09-19",
      "open": 48.529998779296875,
      "high": 49.15999984741211,
      "low": 48.19499969482422,
      "close": 48.369998931884766,
      "volume": 5497900
    },
    {
      "time": "2025-09-22",
      "open": 48.040000915527344,
      "high": 49.16999816894531,
      "low": 48,
      "close": 48.599998474121094,
      "volume": 2155200
    },
    {
      "time": "2025-09-23",
      "open": 48.5,
      "high": 48.6150016784668,
      "low": 47.7400016784668,
      "close": 47.77000045776367,
      "volume": 2023600
    },
    {
      "time": "2025-09-24",
      "open": 48.13999938964844,
      "high": 48.900001525878906,
      "low": 47.84000015258789,
      "close": 48.130001068115234,
      "volume": 2840200
    },
    {
      "time": "2025-09-25",
      "open": 48,
      "high": 48.63999938964844,
      "low": 47.380001068115234,
      "close": 48.599998474121094,
      "volume": 2180300
    },
    {
      "time": "2025-09-26",
      "open": 48.790000915527344,
      "high": 49.54999923706055,
      "low": 48.28499984741211,
      "close": 49.5099983215332,
      "volume": 2934800
    },
    {
      "time": "2025-09-29",
      "open": 49.59000015258789,
      "high": 49.81999969482422,
      "low": 48.93000030517578,
      "close": 49.31999969482422,
      "volume": 2577700
    },
    {
      "time": "2025-09-30",
      "open": 49.29999923706055,
      "high": 49.29999923706055,
      "low": 47.2400016784668,
      "close": 48.45000076293945,
      "volume": 3628500
    },
    {
      "time": "2025-10-01",
      "open": 48.75,
      "high": 49.68000030517578,
      "low": 47.83000183105469,
      "close": 48.310001373291016,
      "volume": 4404300
    },
    {
      "time": "2025-10-02",
      "open": 48.31999969482422,
      "high": 50.029998779296875,
      "low": 48.08000183105469,
      "close": 49.880001068115234,
      "volume": 3299000
    },
    {
      "time": "2025-10-03",
      "open": 50,
      "high": 51.130001068115234,
      "low": 49.560001373291016,
      "close": 49.56999969482422,
      "volume": 2786800
    },
    {
      "time": "2025-10-06",
      "open": 49.7599983215332,
      "high": 50.099998474121094,
      "low": 48.685001373291016,
      "close": 49.150001525878906,
      "volume": 3843300
    },
    {
      "time": "2025-10-07",
      "open": 49.400001525878906,
      "high": 49.439998626708984,
      "low": 47.900001525878906,
      "close": 48.130001068115234,
      "volume": 2841400
    },
    {
      "time": "2025-10-08",
      "open": 48.40999984741211,
      "high": 48.95500183105469,
      "low": 48.130001068115234,
      "close": 48.43000030517578,
      "volume": 2747700
    },
    {
      "time": "2025-10-09",
      "open": 48.369998931884766,
      "high": 48.91999816894531,
      "low": 47.880001068115234,
      "close": 48.900001525878906,
      "volume": 2184100
    },
    {
      "time": "2025-10-10",
      "open": 49.02000045776367,
      "high": 49.439998626708984,
      "low": 47.310001373291016,
      "close": 47.959999084472656,
      "volume": 1882300
    },
    {
      "time": "2025-10-13",
      "open": 48.150001525878906,
      "high": 48.619998931884766,
      "low": 47.689998626708984,
      "close": 48.33000183105469,
      "volume": 1803000
    },
    {
      "time": "2025-10-14",
      "open": 47.83000183105469,
      "high": 48.28300094604492,
      "low": 47.23500061035156,
      "close": 48.18000030517578,
      "volume": 1589700
    },
    {
      "time": "2025-10-15",
      "open": 48.38999938964844,
      "high": 48.435001373291016,
      "low": 47.38999938964844,
      "close": 47.779998779296875,
      "volume": 2065300
    },
    {
      "time": "2025-10-16",
      "open": 48.08000183105469,
      "high": 48.61000061035156,
      "low": 46.93000030517578,
      "close": 47.369998931884766,
      "volume": 2440600
    },
    {
      "time": "2025-10-17",
      "open": 47.13999938964844,
      "high": 48.27000045776367,
      "low": 47.11000061035156,
      "close": 48.13999938964844,
      "volume": 2236700
    },
    {
      "time": "2025-10-20",
      "open": 48.29999923706055,
      "high": 50.13999938964844,
      "low": 48.130001068115234,
      "close": 50.119998931884766,
      "volume": 2758700
    },
    {
      "time": "2025-10-21",
      "open": 50.119998931884766,
      "high": 51.220001220703125,
      "low": 49.790000915527344,
      "close": 50.95000076293945,
      "volume": 1913900
    },
    {
      "time": "2025-10-22",
      "open": 50.779998779296875,
      "high": 51,
      "low": 49.4640007019043,
      "close": 49.560001373291016,
      "volume": 2640600
    },
    {
      "time": "2025-10-23",
      "open": 49.56999969482422,
      "high": 50.132999420166016,
      "low": 49.46500015258789,
      "close": 49.939998626708984,
      "volume": 1699400
    },
    {
      "time": "2025-10-24",
      "open": 50.369998931884766,
      "high": 51.11000061035156,
      "low": 50.189998626708984,
      "close": 50.310001373291016,
      "volume": 1442500
    },
    {
      "time": "2025-10-27",
      "open": 50.90999984741211,
      "high": 51.06999969482422,
      "low": 50.314998626708984,
      "close": 50.5099983215332,
      "volume": 1597000
    },
    {
      "time": "2025-10-28",
      "open": 50.61000061035156,
      "high": 50.849998474121094,
      "low": 49.5,
      "close": 49.63999938964844,
      "volume": 2233500
    },
    {
      "time": "2025-10-29",
      "open": 49.7400016784668,
      "high": 49.7400016784668,
      "low": 48.18000030517578,
      "close": 49.0099983215332,
      "volume": 3015900
    },
    {
      "time": "2025-10-30",
      "open": 48.7400016784668,
      "high": 49.630001068115234,
      "low": 48.5099983215332,
      "close": 48.619998931884766,
      "volume": 2069800
    },
    {
      "time": "2025-10-31",
      "open": 49,
      "high": 50.68000030517578,
      "low": 48.7599983215332,
      "close": 50.56999969482422,
      "volume": 4088600
    },
    {
      "time": "2025-11-03",
      "open": 50.650001525878906,
      "high": 50.95000076293945,
      "low": 49.43000030517578,
      "close": 50.47999954223633,
      "volume": 4262800
    },
    {
      "time": "2025-11-04",
      "open": 49.310001373291016,
      "high": 50.11000061035156,
      "low": 48.724998474121094,
      "close": 49.630001068115234,
      "volume": 5275100
    },
    {
      "time": "2025-11-05",
      "open": 50.040000915527344,
      "high": 50.25,
      "low": 46.150001525878906,
      "close": 47.38999938964844,
      "volume": 8415900
    },
    {
      "time": "2025-11-06",
      "open": 47.599998474121094,
      "high": 47.685001373291016,
      "low": 46.040000915527344,
      "close": 46.060001373291016,
      "volume": 5695800
    },
    {
      "time": "2025-11-07",
      "open": 45.630001068115234,
      "high": 47.25,
      "low": 45.22999954223633,
      "close": 47.220001220703125,
      "volume": 4422700
    },
    {
      "time": "2025-11-10",
      "open": 47.599998474121094,
      "high": 47.599998474121094,
      "low": 46.525001525878906,
      "close": 46.720001220703125,
      "volume": 4192800
    },
    {
      "time": "2025-11-11",
      "open": 46.529998779296875,
      "high": 47.130001068115234,
      "low": 46.33000183105469,
      "close": 46.81999969482422,
      "volume": 4492200
    },
    {
      "time": "2025-11-12",
      "open": 47.040000915527344,
      "high": 47.11000061035156,
      "low": 46.150001525878906,
      "close": 46.5,
      "volume": 4589200
    },
    {
      "time": "2025-11-13",
      "open": 46.04999923706055,
      "high": 47.45500183105469,
      "low": 45.84000015258789,
      "close": 46.779998779296875,
      "volume": 6898400
    },
    {
      "time": "2025-11-14",
      "open": 46.310001373291016,
      "high": 47.77000045776367,
      "low": 46.08000183105469,
      "close": 46.84000015258789,
      "volume": 3440000
    },
    {
      "time": "2025-11-17",
      "open": 46.689998626708984,
      "high": 46.790000915527344,
      "low": 44.90999984741211,
      "close": 45.150001525878906,
      "volume": 3140000
    },
    {
      "time": "2025-11-18",
      "open": 44.9900016784668,
      "high": 46.4900016784668,
      "low": 44.619998931884766,
      "close": 46.36000061035156,
      "volume": 4287100
    },
    {
      "time": "2025-11-19",
      "open": 45.79999923706055,
      "high": 46.20000076293945,
      "low": 45.17900085449219,
      "close": 45.290000915527344,
      "volume": 3241600
    },
    {
      "time": "2025-11-20",
      "open": 45.970001220703125,
      "high": 45.970001220703125,
      "low": 43.22999954223633,
      "close": 43.439998626708984,
      "volume": 6986200
    },
    {
      "time": "2025-11-21",
      "open": 43.38999938964844,
      "high": 44.2599983215332,
      "low": 42.724998474121094,
      "close": 43.56999969482422,
      "volume": 3680800
    },
    {
      "time": "2025-11-24",
      "open": 44.0099983215332,
      "high": 44.439998626708984,
      "low": 43.119998931884766,
      "close": 43.869998931884766,
      "volume": 4964500
    },
    {
      "time": "2025-11-25",
      "open": 43.869998931884766,
      "high": 44.790000915527344,
      "low": 43.869998931884766,
      "close": 44.61000061035156,
      "volume": 2722700
    },
    {
      "time": "2025-11-26",
      "open": 44.36000061035156,
      "high": 44.70000076293945,
      "low": 44.15999984741211,
      "close": 44.16999816894531,
      "volume": 2495200
    },
    {
      "time": "2025-11-28",
      "open": 44.36000061035156,
      "high": 44.7599983215332,
      "low": 44.18000030517578,
      "close": 44.560001373291016,
      "volume": 1450800
    },
    {
      "time": "2025-12-01",
      "open": 44.310001373291016,
      "high": 45.40999984741211,
      "low": 44.310001373291016,
      "close": 44.630001068115234,
      "volume": 3186700
    },
    {
      "time": "2025-12-02",
      "open": 45.08000183105469,
      "high": 45.15999984741211,
      "low": 44.70500183105469,
      "close": 44.900001525878906,
      "volume": 2999700
    },
    {
      "time": "2025-12-03",
      "open": 44.63999938964844,
      "high": 44.91999816894531,
      "low": 43.630001068115234,
      "close": 44.45000076293945,
      "volume": 3549300
    },
    {
      "time": "2025-12-04",
      "open": 44.779998779296875,
      "high": 44.80500030517578,
      "low": 44.189998626708984,
      "close": 44.310001373291016,
      "volume": 2007700
    },
    {
      "time": "2025-12-05",
      "open": 44.2400016784668,
      "high": 45,
      "low": 44.18000030517578,
      "close": 44.45000076293945,
      "volume": 2632200
    },
    {
      "time": "2025-12-08",
      "open": 44.349998474121094,
      "high": 45.185001373291016,
      "low": 44.189998626708984,
      "close": 44.79999923706055,
      "volume": 3565100
    },
    {
      "time": "2025-12-09",
      "open": 44.650001525878906,
      "high": 45.439998626708984,
      "low": 44.22200012207031,
      "close": 45.18000030517578,
      "volume": 2646400
    },
    {
      "time": "2025-12-10",
      "open": 45.27000045776367,
      "high": 45.81999969482422,
      "low": 44.9900016784668,
      "close": 45.52000045776367,
      "volume": 3146700
    },
    {
      "time": "2025-12-11",
      "open": 45.5,
      "high": 45.83000183105469,
      "low": 45.17499923706055,
      "close": 45.279998779296875,
      "volume": 2922900
    },
    {
      "time": "2025-12-12",
      "open": 45.4900016784668,
      "high": 46.380001068115234,
      "low": 45.279998779296875,
      "close": 46.040000915527344,
      "volume": 2929900
    },
    {
      "time": "2025-12-15",
      "open": 46.150001525878906,
      "high": 46.5099983215332,
      "low": 44.314998626708984,
      "close": 44.380001068115234,
      "volume": 3412400
    },
    {
      "time": "2025-12-16",
      "open": 44.400001525878906,
      "high": 45.04499816894531,
      "low": 43.939998626708984,
      "close": 44.16999816894531,
      "volume": 2925500
    },
    {
      "time": "2025-12-17",
      "open": 43.88999938964844,
      "high": 45.03499984741211,
      "low": 43.7599983215332,
      "close": 43.90999984741211,
      "volume": 4028000
    },
    {
      "time": "2025-12-18",
      "open": 44.060001373291016,
      "high": 44.900001525878906,
      "low": 43.93000030517578,
      "close": 44.18000030517578,
      "volume": 3962200
    },
    {
      "time": "2025-12-19",
      "open": 44.22999954223633,
      "high": 44.709999084472656,
      "low": 43.91999816894531,
      "close": 44.16999816894531,
      "volume": 5402900
    },
    {
      "time": "2025-12-22",
      "open": 44.290000915527344,
      "high": 44.87200164794922,
      "low": 44.09000015258789,
      "close": 44.599998474121094,
      "volume": 3658200
    },
    {
      "time": "2025-12-23",
      "open": 44.40999984741211,
      "high": 44.540000915527344,
      "low": 43.56999969482422,
      "close": 43.7400016784668,
      "volume": 2566200
    },
    {
      "time": "2025-12-24",
      "open": 43.75,
      "high": 43.93000030517578,
      "low": 43.459999084472656,
      "close": 43.75,
      "volume": 1037200
    },
    {
      "time": "2025-12-26",
      "open": 43.75,
      "high": 44.33000183105469,
      "low": 43.65999984741211,
      "close": 44.33000183105469,
      "volume": 1884700
    },
    {
      "time": "2025-12-29",
      "open": 44.11000061035156,
      "high": 44.66999816894531,
      "low": 44.01499938964844,
      "close": 44.220001220703125,
      "volume": 3104100
    },
    {
      "time": "2025-12-30",
      "open": 44.20000076293945,
      "high": 44.459999084472656,
      "low": 44.0099983215332,
      "close": 44.099998474121094,
      "volume": 2327300
    },
    {
      "time": "2025-12-31",
      "open": 44.20000076293945,
      "high": 44.20000076293945,
      "low": 43.27000045776367,
      "close": 43.34000015258789,
      "volume": 2684800
    },
    {
      "time": "2026-01-02",
      "open": 43.33000183105469,
      "high": 43.45500183105469,
      "low": 41.54999923706055,
      "close": 42.349998474121094,
      "volume": 4213400
    },
    {
      "time": "2026-01-05",
      "open": 42.349998474121094,
      "high": 43.27000045776367,
      "low": 42.31999969482422,
      "close": 42.630001068115234,
      "volume": 3164600
    },
    {
      "time": "2026-01-06",
      "open": 42.38999938964844,
      "high": 43.29999923706055,
      "low": 42.34000015258789,
      "close": 42.720001220703125,
      "volume": 2996200
    },
    {
      "time": "2026-01-07",
      "open": 43.150001525878906,
      "high": 43.880001068115234,
      "low": 42.5,
      "close": 43.84000015258789,
      "volume": 3034400
    },
    {
      "time": "2026-01-08",
      "open": 43.66999816894531,
      "high": 43.7400016784668,
      "low": 42.255001068115234,
      "close": 42.790000915527344,
      "volume": 2751000
    },
    {
      "time": "2026-01-09",
      "open": 42.79999923706055,
      "high": 43.150001525878906,
      "low": 42.11000061035156,
      "close": 42.279998779296875,
      "volume": 3407700
    },
    {
      "time": "2026-01-12",
      "open": 42.47999954223633,
      "high": 42.775001525878906,
      "low": 41.900001525878906,
      "close": 42.29999923706055,
      "volume": 4449100
    },
    {
      "time": "2026-01-13",
      "open": 42.2400016784668,
      "high": 42.59000015258789,
      "low": 41.11000061035156,
      "close": 41.380001068115234,
      "volume": 2857400
    },
    {
      "time": "2026-01-14",
      "open": 41.290000915527344,
      "high": 41.529998779296875,
      "low": 39.91999816894531,
      "close": 39.97999954223633,
      "volume": 4962100
    },
    {
      "time": "2026-01-15",
      "open": 40.099998474121094,
      "high": 40.540000915527344,
      "low": 39.33000183105469,
      "close": 39.380001068115234,
      "volume": 6063600
    },
    {
      "time": "2026-01-16",
      "open": 39.29999923706055,
      "high": 40.869998931884766,
      "low": 38.5,
      "close": 39.880001068115234,
      "volume": 9371200
    },
    {
      "time": "2026-01-20",
      "open": 39.25,
      "high": 39.849998474121094,
      "low": 38.630001068115234,
      "close": 38.709999084472656,
      "volume": 5703000
    },
    {
      "time": "2026-01-21",
      "open": 38.75,
      "high": 39.595001220703125,
      "low": 38.5099983215332,
      "close": 39.400001525878906,
      "volume": 5287300
    },
    {
      "time": "2026-01-22",
      "open": 39.88999938964844,
      "high": 41.119998931884766,
      "low": 39.72999954223633,
      "close": 41.060001373291016,
      "volume": 5576400
    },
    {
      "time": "2026-01-23",
      "open": 41.0099983215332,
      "high": 41.43000030517578,
      "low": 40.755001068115234,
      "close": 40.790000915527344,
      "volume": 4549800
    },
    {
      "time": "2026-01-26",
      "open": 40.849998474121094,
      "high": 41.619998931884766,
      "low": 40.849998474121094,
      "close": 41.18000030517578,
      "volume": 3427800
    },
    {
      "time": "2026-01-27",
      "open": 41.27000045776367,
      "high": 41.59000015258789,
      "low": 40.255001068115234,
      "close": 40.66999816894531,
      "volume": 3368600
    },
    {
      "time": "2026-01-28",
      "open": 40.97999954223633,
      "high": 41.44499969482422,
      "low": 40.47999954223633,
      "close": 40.650001525878906,
      "volume": 3337100
    },
    {
      "time": "2026-01-29",
      "open": 39.45000076293945,
      "high": 39.68000030517578,
      "low": 37.43000030517578,
      "close": 37.86000061035156,
      "volume": 6960300
    },
    {
      "time": "2026-01-30",
      "open": 38.04999923706055,
      "high": 38.65999984741211,
      "low": 37.86000061035156,
      "close": 38.09000015258789,
      "volume": 5996700
    },
    {
      "time": "2026-02-02",
      "open": 38.32500076293945,
      "high": 38.779998779296875,
      "low": 37.52000045776367,
      "close": 38.04999923706055,
      "volume": 5064400
    },
    {
      "time": "2026-02-03",
      "open": 36.689998626708984,
      "high": 37.189998626708984,
      "low": 33.849998474121094,
      "close": 34.56999969482422,
      "volume": 10141500
    },
    {
      "time": "2026-02-04",
      "open": 34.060001373291016,
      "high": 35.064998626708984,
      "low": 33.2400016784668,
      "close": 34.61000061035156,
      "volume": 9616000
    },
    {
      "time": "2026-02-05",
      "open": 34.4900016784668,
      "high": 35.05500030517578,
      "low": 33.380001068115234,
      "close": 33.470001220703125,
      "volume": 9848200
    },
    {
      "time": "2026-02-06",
      "open": 33.43000030517578,
      "high": 34.4900016784668,
      "low": 32.83000183105469,
      "close": 33.709999084472656,
      "volume": 9815900
    },
    {
      "time": "2026-02-09",
      "open": 38.290000915527344,
      "high": 38.900001525878906,
      "low": 34.85100173950195,
      "close": 36.18000030517578,
      "volume": 16285400
    },
    {
      "time": "2026-02-10",
      "open": 36.130001068115234,
      "high": 37.494998931884766,
      "low": 35.88999938964844,
      "close": 36.79999923706055,
      "volume": 7707800
    },
    {
      "time": "2026-02-11",
      "open": 36.34000015258789,
      "high": 37.15999984741211,
      "low": 35.63999938964844,
      "close": 37.130001068115234,
      "volume": 8784800
    },
    {
      "time": "2026-02-12",
      "open": 37.130001068115234,
      "high": 37.65999984741211,
      "low": 35.709999084472656,
      "close": 36.560001373291016,
      "volume": 6987800
    },
    {
      "time": "2026-02-13",
      "open": 36.75,
      "high": 37.36000061035156,
      "low": 36.31999969482422,
      "close": 37.20000076293945,
      "volume": 4926800
    },
    {
      "time": "2026-02-17",
      "open": 36.97999954223633,
      "high": 37.375,
      "low": 36.16999816894531,
      "close": 36.630001068115234,
      "volume": 4697500
    },
    {
      "time": "2026-02-18",
      "open": 36.63999938964844,
      "high": 37.20500183105469,
      "low": 36.0099983215332,
      "close": 36.41999816894531,
      "volume": 5235700
    },
    {
      "time": "2026-02-19",
      "open": 36.5099983215332,
      "high": 36.755001068115234,
      "low": 36,
      "close": 36.279998779296875,
      "volume": 3332400
    },
    {
      "time": "2026-02-20",
      "open": 36.08000183105469,
      "high": 36.7599983215332,
      "low": 34.97999954223633,
      "close": 35.400001525878906,
      "volume": 5104100
    },
    {
      "time": "2026-02-23",
      "open": 34.720001220703125,
      "high": 34.98500061035156,
      "low": 33.23500061035156,
      "close": 33.63999938964844,
      "volume": 6945000
    },
    {
      "time": "2026-02-24",
      "open": 33.7400016784668,
      "high": 34.974998474121094,
      "low": 33.44300079345703,
      "close": 34.25,
      "volume": 5128100
    },
    {
      "time": "2026-02-25",
      "open": 34.2400016784668,
      "high": 35.209999084472656,
      "low": 33.65999984741211,
      "close": 35.13999938964844,
      "volume": 6314600
    },
    {
      "time": "2026-02-26",
      "open": 35.38999938964844,
      "high": 36.72999954223633,
      "low": 35.31999969482422,
      "close": 36.349998474121094,
      "volume": 8168900
    },
    {
      "time": "2026-02-27",
      "open": 34.84000015258789,
      "high": 36.33000183105469,
      "low": 34.27000045776367,
      "close": 35.91999816894531,
      "volume": 31805900
    },
    {
      "time": "2026-03-02",
      "open": 35.34000015258789,
      "high": 37.0099983215332,
      "low": 35.220001220703125,
      "close": 36.709999084472656,
      "volume": 6524900
    },
    {
      "time": "2026-03-03",
      "open": 36.20000076293945,
      "high": 37.38999938964844,
      "low": 35.529998779296875,
      "close": 37.040000915527344,
      "volume": 5466100
    },
    {
      "time": "2026-03-04",
      "open": 36.59000015258789,
      "high": 37.47999954223633,
      "low": 36.584999084472656,
      "close": 37.2599983215332,
      "volume": 6219400
    },
    {
      "time": "2026-03-05",
      "open": 37.4900016784668,
      "high": 39.4900016784668,
      "low": 37.11000061035156,
      "close": 39.209999084472656,
      "volume": 10324100
    },
    {
      "time": "2026-03-06",
      "open": 39.13999938964844,
      "high": 39.650001525878906,
      "low": 38.70000076293945,
      "close": 39.279998779296875,
      "volume": 6113400
    },
    {
      "time": "2026-03-09",
      "open": 38.849998474121094,
      "high": 39.209999084472656,
      "low": 38.21500015258789,
      "close": 38.88999938964844,
      "volume": 4452100
    },
    {
      "time": "2026-03-10",
      "open": 38.75,
      "high": 38.75,
      "low": 37.400001525878906,
      "close": 37.77000045776367,
      "volume": 5410900
    },
    {
      "time": "2026-03-11",
      "open": 38.119998931884766,
      "high": 38.52299880981445,
      "low": 36.79999923706055,
      "close": 37.56999969482422,
      "volume": 5546700
    },
    {
      "time": "2026-03-12",
      "open": 37.52000045776367,
      "high": 39.0099983215332,
      "low": 37.5,
      "close": 38.02000045776367,
      "volume": 7103900
    },
    {
      "time": "2026-03-13",
      "open": 38.150001525878906,
      "high": 38.58000183105469,
      "low": 37.5,
      "close": 38.38999938964844,
      "volume": 8865300
    },
    {
      "time": "2026-03-16",
      "open": 39.040000915527344,
      "high": 39.5099983215332,
      "low": 38.63999938964844,
      "close": 39.369998931884766,
      "volume": 8823000
    },
    {
      "time": "2026-03-17",
      "open": 39.27000045776367,
      "high": 40.41999816894531,
      "low": 39.185001373291016,
      "close": 39.77000045776367,
      "volume": 6409000
    },
    {
      "time": "2026-03-18",
      "open": 39.279998779296875,
      "high": 40.349998474121094,
      "low": 39.060001373291016,
      "close": 40.2400016784668,
      "volume": 8928500
    },
    {
      "time": "2026-03-19",
      "open": 38.83000183105469,
      "high": 39.93000030517578,
      "low": 38.22999954223633,
      "close": 39.060001373291016,
      "volume": 13440100
    },
    {
      "time": "2026-03-20",
      "open": 38.65999984741211,
      "high": 38.65999984741211,
      "low": 37.619998931884766,
      "close": 38.04999923706055,
      "volume": 27371200
    },
    {
      "time": "2026-03-23",
      "open": 38.040000915527344,
      "high": 38.65999984741211,
      "low": 37.59000015258789,
      "close": 38.31999969482422,
      "volume": 6579100
    },
    {
      "time": "2026-03-24",
      "open": 38.099998474121094,
      "high": 38.11000061035156,
      "low": 36.29999923706055,
      "close": 36.54999923706055,
      "volume": 7272000
    },
    {
      "time": "2026-03-25",
      "open": 37.189998626708984,
      "high": 37.65999984741211,
      "low": 36.02000045776367,
      "close": 36.45000076293945,
      "volume": 6740300
    },
    {
      "time": "2026-03-26",
      "open": 36.45000076293945,
      "high": 37.790000915527344,
      "low": 36.31999969482422,
      "close": 37.369998931884766,
      "volume": 3570800
    },
    {
      "time": "2026-03-27",
      "open": 36.7599983215332,
      "high": 36.7599983215332,
      "low": 35.20500183105469,
      "close": 35.90999984741211,
      "volume": 4149600
    },
    {
      "time": "2026-03-30",
      "open": 36.27000045776367,
      "high": 37.61000061035156,
      "low": 36.029998779296875,
      "close": 37.130001068115234,
      "volume": 6432200
    },
    {
      "time": "2026-03-31",
      "open": 37.220001220703125,
      "high": 37.7599983215332,
      "low": 36.83000183105469,
      "close": 36.97999954223633,
      "volume": 4754300
    },
    {
      "time": "2026-04-01",
      "open": 37.150001525878906,
      "high": 37.459999084472656,
      "low": 36.20000076293945,
      "close": 36.77000045776367,
      "volume": 3790800
    },
    {
      "time": "2026-04-02",
      "open": 37.13999938964844,
      "high": 37.86000061035156,
      "low": 36.279998779296875,
      "close": 37.689998626708984,
      "volume": 4293900
    },
    {
      "time": "2026-04-06",
      "open": 37.70000076293945,
      "high": 37.90999984741211,
      "low": 37.095001220703125,
      "close": 37.470001220703125,
      "volume": 3904100
    },
    {
      "time": "2026-04-07",
      "open": 37.099998474121094,
      "high": 37.7599983215332,
      "low": 37.029998779296875,
      "close": 37.20000076293945,
      "volume": 6316300
    },
    {
      "time": "2026-04-08",
      "open": 37.52000045776367,
      "high": 37.959999084472656,
      "low": 36.755001068115234,
      "close": 36.79999923706055,
      "volume": 5214100
    },
    {
      "time": "2026-04-09",
      "open": 36.40999984741211,
      "high": 36.51499938964844,
      "low": 33.720001220703125,
      "close": 33.81999969482422,
      "volume": 6465200
    },
    {
      "time": "2026-04-10",
      "open": 33.849998474121094,
      "high": 34.130001068115234,
      "low": 31.635000228881836,
      "close": 32.36000061035156,
      "volume": 9550100
    },
    {
      "time": "2026-04-13",
      "open": 32.599998474121094,
      "high": 33.939998626708984,
      "low": 32.58000183105469,
      "close": 33.75,
      "volume": 5809000
    },
    {
      "time": "2026-04-14",
      "open": 34.20000076293945,
      "high": 34.61000061035156,
      "low": 33.09000015258789,
      "close": 33.27000045776367,
      "volume": 5869700
    },
    {
      "time": "2026-04-15",
      "open": 33.880001068115234,
      "high": 35.564998626708984,
      "low": 33.7400016784668,
      "close": 35.45000076293945,
      "volume": 6178700
    },
    {
      "time": "2026-04-16",
      "open": 36.31999969482422,
      "high": 36.58000183105469,
      "low": 35.349998474121094,
      "close": 35.619998931884766,
      "volume": 4603800
    },
    {
      "time": "2026-04-17",
      "open": 36.34000015258789,
      "high": 36.40999984741211,
      "low": 35.290000915527344,
      "close": 35.599998474121094,
      "volume": 4677800
    },
    {
      "time": "2026-04-20",
      "open": 35.58000183105469,
      "high": 36.2400016784668,
      "low": 35.060001373291016,
      "close": 35.439998626708984,
      "volume": 9975600
    },
    {
      "time": "2026-04-21",
      "open": 36.20000076293945,
      "high": 36.70000076293945,
      "low": 35.36000061035156,
      "close": 35.720001220703125,
      "volume": 9778800
    },
    {
      "time": "2026-04-22",
      "open": 35.68000030517578,
      "high": 36.45500183105469,
      "low": 35.400001525878906,
      "close": 36.13999938964844,
      "volume": 7455500
    },
    {
      "time": "2026-04-23",
      "open": 34.349998474121094,
      "high": 34.70500183105469,
      "low": 33.52000045776367,
      "close": 34.290000915527344,
      "volume": 9103800
    },
    {
      "time": "2026-04-24",
      "open": 34.40999984741211,
      "high": 35.30500030517578,
      "low": 33.97999954223633,
      "close": 35.290000915527344,
      "volume": 4884300
    },
    {
      "time": "2026-04-27",
      "open": 35.060001373291016,
      "high": 35.970001220703125,
      "low": 34.79999923706055,
      "close": 35.61000061035156,
      "volume": 4855300
    },
    {
      "time": "2026-04-28",
      "open": 36.720001220703125,
      "high": 37.47999954223633,
      "low": 35.900001525878906,
      "close": 35.9900016784668,
      "volume": 7297000
    },
    {
      "time": "2026-04-29",
      "open": 35.939998626708984,
      "high": 36.44499969482422,
      "low": 35.40999984741211,
      "close": 36.400001525878906,
      "volume": 5032100
    },
    {
      "time": "2026-04-30",
      "open": 36.25,
      "high": 36.380001068115234,
      "low": 35.5,
      "close": 36.209999084472656,
      "volume": 6386600
    },
    {
      "time": "2026-05-01",
      "open": 37.29999923706055,
      "high": 38,
      "low": 36.70500183105469,
      "close": 37.61000061035156,
      "volume": 4579800
    },
    {
      "time": "2026-05-04",
      "open": 37.7599983215332,
      "high": 39,
      "low": 37.70000076293945,
      "close": 38.75,
      "volume": 4337800
    },
    {
      "time": "2026-05-05",
      "open": 38.95000076293945,
      "high": 39.38999938964844,
      "low": 38.20000076293945,
      "close": 38.619998931884766,
      "volume": 3887300
    },
    {
      "time": "2026-05-06",
      "open": 38.02000045776367,
      "high": 38.959999084472656,
      "low": 37.720001220703125,
      "close": 38.209999084472656,
      "volume": 4469600
    },
    {
      "time": "2026-05-07",
      "open": 40.0099983215332,
      "high": 41,
      "low": 39.81999969482422,
      "close": 40.369998931884766,
      "volume": 5785600
    },
    {
      "time": "2026-05-08",
      "open": 40.08000183105469,
      "high": 40.79999923706055,
      "low": 39.13999938964844,
      "close": 40.70000076293945,
      "volume": 5280700
    },
    {
      "time": "2026-05-11",
      "open": 40.349998474121094,
      "high": 40.939998626708984,
      "low": 39.90999984741211,
      "close": 40.22999954223633,
      "volume": 5644800
    },
    {
      "time": "2026-05-12",
      "open": 40,
      "high": 40.13999938964844,
      "low": 38.65999984741211,
      "close": 39.209999084472656,
      "volume": 10579800
    },
    {
      "time": "2026-05-13",
      "open": 33.52000045776367,
      "high": 35.849998474121094,
      "low": 32.75,
      "close": 34.72999954223633,
      "volume": 20780200
    },
    {
      "time": "2026-05-14",
      "open": 34.79999923706055,
      "high": 37.28499984741211,
      "low": 34.72999954223633,
      "close": 37.119998931884766,
      "volume": 11036000
    },
    {
      "time": "2026-05-15",
      "open": 37.04999923706055,
      "high": 38.66999816894531,
      "low": 36.41999816894531,
      "close": 38.36000061035156,
      "volume": 8551200
    },
    {
      "time": "2026-05-18",
      "open": 38.189998626708984,
      "high": 40.13999938964844,
      "low": 37.90999984741211,
      "close": 39.849998474121094,
      "volume": 7329000
    },
    {
      "time": "2026-05-19",
      "open": 40.88999938964844,
      "high": 41.36000061035156,
      "low": 39.779998779296875,
      "close": 39.959999084472656,
      "volume": 6601600
    },
    {
      "time": "2026-05-20",
      "open": 39.099998474121094,
      "high": 39.915000915527344,
      "low": 38.84000015258789,
      "close": 39.869998931884766,
      "volume": 5421100
    },
    {
      "time": "2026-05-21",
      "open": 39.459999084472656,
      "high": 39.66999816894531,
      "low": 38.75,
      "close": 39.150001525878906,
      "volume": 4235500
    },
    {
      "time": "2026-05-22",
      "open": 39.529998779296875,
      "high": 41.349998474121094,
      "low": 39.310001373291016,
      "close": 41.209999084472656,
      "volume": 4502300
    },
    {
      "time": "2026-05-26",
      "open": 41.09000015258789,
      "high": 41.16999816894531,
      "low": 39.98500061035156,
      "close": 40.599998474121094,
      "volume": 4543500
    },
    {
      "time": "2026-05-27",
      "open": 40.06999969482422,
      "high": 40.52000045776367,
      "low": 38.7400016784668,
      "close": 38.90999984741211,
      "volume": 3804500
    },
    {
      "time": "2026-05-28",
      "open": 40.43000030517578,
      "high": 40.79999923706055,
      "low": 39.16999816894531,
      "close": 40.5099983215332,
      "volume": 4686900
    },
    {
      "time": "2026-05-29",
      "open": 40.95000076293945,
      "high": 43,
      "low": 40.81999969482422,
      "close": 42.59000015258789,
      "volume": 7089900
    },
    {
      "time": "2026-06-01",
      "open": 43.529998779296875,
      "high": 44.84000015258789,
      "low": 42.540000915527344,
      "close": 44.470001220703125,
      "volume": 6622500
    },
    {
      "time": "2026-06-02",
      "open": 42.869998931884766,
      "high": 44.9900016784668,
      "low": 42.65999984741211,
      "close": 44.970001220703125,
      "volume": 5994300
    },
    {
      "time": "2026-06-03",
      "open": 44.54999923706055,
      "high": 44.54999923706055,
      "low": 42.939998626708984,
      "close": 43.439998626708984,
      "volume": 5535700
    },
    {
      "time": "2026-06-04",
      "open": 44.18000030517578,
      "high": 44.34000015258789,
      "low": 43.189998626708984,
      "close": 43.25,
      "volume": 3453900
    },
    {
      "time": "2026-06-05",
      "open": 43.29999923706055,
      "high": 43.77000045776367,
      "low": 41.90999984741211,
      "close": 42.189998626708984,
      "volume": 4743800
    },
    {
      "time": "2026-06-08",
      "open": 42.10499954223633,
      "high": 42.470001220703125,
      "low": 41.43000030517578,
      "close": 41.91999816894531,
      "volume": 4983300
    },
    {
      "time": "2026-06-09",
      "open": 41.220001220703125,
      "high": 41.900001525878906,
      "low": 39.90999984741211,
      "close": 40.77000045776367,
      "volume": 5834200
    },
    {
      "time": "2026-06-10",
      "open": 40.4900016784668,
      "high": 41.869998931884766,
      "low": 40.125,
      "close": 40.58000183105469,
      "volume": 5004000
    },
    {
      "time": "2026-06-11",
      "open": 39.91999816894531,
      "high": 41.13999938964844,
      "low": 39.73400115966797,
      "close": 40.369998931884766,
      "volume": 4281900
    },
    {
      "time": "2026-06-12",
      "open": 41.08000183105469,
      "high": 41.08000183105469,
      "low": 39.70500183105469,
      "close": 40.75,
      "volume": 3983800
    },
    {
      "time": "2026-06-15",
      "open": 41.630001068115234,
      "high": 42.4900016784668,
      "low": 41.099998474121094,
      "close": 41.189998626708984,
      "volume": 4631600
    },
    {
      "time": "2026-06-16",
      "open": 42.66999816894531,
      "high": 42.93000030517578,
      "low": 41.415000915527344,
      "close": 41.459999084472656,
      "volume": 4769700
    },
    {
      "time": "2026-06-17",
      "open": 41.77000045776367,
      "high": 42.209999084472656,
      "low": 40.68000030517578,
      "close": 41.25,
      "volume": 5628900
    },
    {
      "time": "2026-06-18",
      "open": 41.22999954223633,
      "high": 41.71500015258789,
      "low": 40.7599983215332,
      "close": 41.41999816894531,
      "volume": 10688900
    },
    {
      "time": "2026-06-22",
      "open": 40.90999984741211,
      "high": 41.66999816894531,
      "low": 39.97999954223633,
      "close": 40.459999084472656,
      "volume": 3984500
    },
    {
      "time": "2026-06-23",
      "open": 40.7400016784668,
      "high": 41.33000183105469,
      "low": 40.31999969482422,
      "close": 40.400001525878906,
      "volume": 6424800
    },
    {
      "time": "2026-06-24",
      "open": 40.29999923706055,
      "high": 41.189998626708984,
      "low": 40.119998931884766,
      "close": 40.61000061035156,
      "volume": 4524100
    },
    {
      "time": "2026-06-25",
      "open": 40.29999923706055,
      "high": 41.11000061035156,
      "low": 39.650001525878906,
      "close": 40.279998779296875,
      "volume": 5612800
    },
    {
      "time": "2026-06-26",
      "open": 40.415000915527344,
      "high": 43.369998931884766,
      "low": 40.415000915527344,
      "close": 43.369998931884766,
      "volume": 14048600
    },
    {
      "time": "2026-06-29",
      "open": 44.0099983215332,
      "high": 45.689998626708984,
      "low": 43.849998474121094,
      "close": 44.2400016784668,
      "volume": 9732600
    },
    {
      "time": "2026-06-30",
      "open": 43.54999923706055,
      "high": 44.13999938964844,
      "low": 43.43000030517578,
      "close": 43.90999984741211,
      "volume": 3949100
    },
    {
      "time": "2026-07-01",
      "open": 44.53499984741211,
      "high": 46.39500045776367,
      "low": 44.53499984741211,
      "close": 45.380001068115234,
      "volume": 7140100
    },
    {
      "time": "2026-07-02",
      "open": 45.2599983215332,
      "high": 45.9900016784668,
      "low": 44.68000030517578,
      "close": 44.77000045776367,
      "volume": 5182600
    },
    {
      "time": "2026-07-06",
      "open": 44.11000061035156,
      "high": 46.040000915527344,
      "low": 43.81999969482422,
      "close": 45.52000045776367,
      "volume": 4947500
    },
    {
      "time": "2026-07-07",
      "open": 46.41999816894531,
      "high": 46.619998931884766,
      "low": 44.9900016784668,
      "close": 45.11000061035156,
      "volume": 4253700
    },
    {
      "time": "2026-07-08",
      "open": 44.66999816894531,
      "high": 45.08000183105469,
      "low": 43.685001373291016,
      "close": 43.84000015258789,
      "volume": 3278700
    },
    {
      "time": "2026-07-09",
      "open": 42.97999954223633,
      "high": 45.529998779296875,
      "low": 42.3390007019043,
      "close": 45.22999954223633,
      "volume": 6337300
    },
    {
      "time": "2026-07-10",
      "open": 45.939998626708984,
      "high": 46.220001220703125,
      "low": 43.52000045776367,
      "close": 43.68000030517578,
      "volume": 2742100
    },
    {
      "time": "2026-07-13",
      "open": 44.150001525878906,
      "high": 44.77000045776367,
      "low": 43.43000030517578,
      "close": 44.59000015258789,
      "volume": 3625500
    },
    {
      "time": "2026-07-14",
      "open": 43.2400016784668,
      "high": 45.380001068115234,
      "low": 43.119998931884766,
      "close": 45.040000915527344,
      "volume": 4419300
    },
    {
      "time": "2026-07-15",
      "open": 45.84000015258789,
      "high": 46.43000030517578,
      "low": 45.0099983215332,
      "close": 45.16999816894531,
      "volume": 3409800
    },
    {
      "time": "2026-07-16",
      "open": 45.63999938964844,
      "high": 45.79999923706055,
      "low": 43.880001068115234,
      "close": 44.83000183105469,
      "volume": 3252200
    },
    {
      "time": "2026-07-17",
      "open": 44.08000183105469,
      "high": 45.05500030517578,
      "low": 44.040000915527344,
      "close": 44.40999984741211,
      "volume": 2631400
    },
    {
      "time": "2026-07-20",
      "open": 44.09000015258789,
      "high": 45.209999084472656,
      "low": 43.869998931884766,
      "close": 44.709999084472656,
      "volume": 2322200
    },
    {
      "time": "2026-07-21",
      "open": 43.869998931884766,
      "high": 44.53499984741211,
      "low": 42.5,
      "close": 42.849998474121094,
      "volume": 3974200
    },
    {
      "time": "2026-07-22",
      "open": 43.209999084472656,
      "high": 43.209999084472656,
      "low": 41.27000045776367,
      "close": 41.36000061035156,
      "volume": 6004000
    },
    {
      "time": "2026-07-23",
      "open": 42.0099983215332,
      "high": 42.194000244140625,
      "low": 40.400001525878906,
      "close": 40.650001525878906,
      "volume": 3961500
    },
    {
      "time": "2026-07-24",
      "open": 41.38999938964844,
      "high": 41.79999923706055,
      "low": 41.16999816894531,
      "close": 41.619998931884766,
      "volume": 4358400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 49.43979995727539
    },
    {
      "time": "2025-10-06",
      "value": 49.33979995727539
    },
    {
      "time": "2025-10-07",
      "value": 49.208199996948245
    },
    {
      "time": "2025-10-08",
      "value": 49.084400024414066
    },
    {
      "time": "2025-10-09",
      "value": 48.98400009155274
    },
    {
      "time": "2025-10-10",
      "value": 48.89100006103516
    },
    {
      "time": "2025-10-13",
      "value": 48.847400131225584
    },
    {
      "time": "2025-10-14",
      "value": 48.77880012512207
    },
    {
      "time": "2025-10-15",
      "value": 48.72380012512207
    },
    {
      "time": "2025-10-16",
      "value": 48.660600128173826
    },
    {
      "time": "2025-10-17",
      "value": 48.6860001373291
    },
    {
      "time": "2025-10-20",
      "value": 48.76360008239746
    },
    {
      "time": "2025-10-21",
      "value": 48.861800079345706
    },
    {
      "time": "2025-10-22",
      "value": 48.91820007324219
    },
    {
      "time": "2025-10-23",
      "value": 48.96100006103516
    },
    {
      "time": "2025-10-24",
      "value": 49.01880012512207
    },
    {
      "time": "2025-10-27",
      "value": 49.0642000579834
    },
    {
      "time": "2025-10-28",
      "value": 49.08020004272461
    },
    {
      "time": "2025-10-29",
      "value": 49.07800003051758
    },
    {
      "time": "2025-10-30",
      "value": 49.07720001220703
    },
    {
      "time": "2025-10-31",
      "value": 49.1123999786377
    },
    {
      "time": "2025-11-03",
      "value": 49.13399993896484
    },
    {
      "time": "2025-11-04",
      "value": 49.158399963378905
    },
    {
      "time": "2025-11-05",
      "value": 49.143999938964846
    },
    {
      "time": "2025-11-06",
      "value": 49.06279998779297
    },
    {
      "time": "2025-11-07",
      "value": 48.98940002441406
    },
    {
      "time": "2025-11-10",
      "value": 48.9118000793457
    },
    {
      "time": "2025-11-11",
      "value": 48.83760009765625
    },
    {
      "time": "2025-11-12",
      "value": 48.76280006408692
    },
    {
      "time": "2025-11-13",
      "value": 48.70300003051758
    },
    {
      "time": "2025-11-14",
      "value": 48.63980003356934
    },
    {
      "time": "2025-11-17",
      "value": 48.544200057983396
    },
    {
      "time": "2025-11-18",
      "value": 48.45840003967285
    },
    {
      "time": "2025-11-19",
      "value": 48.41100006103515
    },
    {
      "time": "2025-11-20",
      "value": 48.29819999694824
    },
    {
      "time": "2025-11-21",
      "value": 48.18900001525879
    },
    {
      "time": "2025-11-24",
      "value": 48.09419998168946
    },
    {
      "time": "2025-11-25",
      "value": 48.03
    },
    {
      "time": "2025-11-26",
      "value": 47.952199935913086
    },
    {
      "time": "2025-11-28",
      "value": 47.87139999389648
    },
    {
      "time": "2025-12-01",
      "value": 47.79660003662109
    },
    {
      "time": "2025-12-02",
      "value": 47.72260009765625
    },
    {
      "time": "2025-12-03",
      "value": 47.656200103759765
    },
    {
      "time": "2025-12-04",
      "value": 47.57980010986328
    },
    {
      "time": "2025-12-05",
      "value": 47.49680015563965
    },
    {
      "time": "2025-12-08",
      "value": 47.4026001739502
    },
    {
      "time": "2025-12-09",
      "value": 47.319800186157224
    },
    {
      "time": "2025-12-10",
      "value": 47.26120018005371
    },
    {
      "time": "2025-12-11",
      "value": 47.200600128173825
    },
    {
      "time": "2025-12-12",
      "value": 47.123800125122074
    },
    {
      "time": "2025-12-15",
      "value": 47.02000015258789
    },
    {
      "time": "2025-12-16",
      "value": 46.92040008544922
    },
    {
      "time": "2025-12-17",
      "value": 46.83600006103516
    },
    {
      "time": "2025-12-18",
      "value": 46.75100006103516
    },
    {
      "time": "2025-12-19",
      "value": 46.656399993896486
    },
    {
      "time": "2025-12-22",
      "value": 46.589199981689454
    },
    {
      "time": "2025-12-23",
      "value": 46.497399978637695
    },
    {
      "time": "2025-12-24",
      "value": 46.40879997253418
    },
    {
      "time": "2025-12-26",
      "value": 46.33980003356933
    },
    {
      "time": "2025-12-29",
      "value": 46.276800079345705
    },
    {
      "time": "2025-12-30",
      "value": 46.19600006103516
    },
    {
      "time": "2025-12-31",
      "value": 46.06040008544922
    },
    {
      "time": "2026-01-02",
      "value": 45.88840003967285
    },
    {
      "time": "2026-01-05",
      "value": 45.749800033569336
    },
    {
      "time": "2026-01-06",
      "value": 45.60540008544922
    },
    {
      "time": "2026-01-07",
      "value": 45.47600006103516
    },
    {
      "time": "2026-01-08",
      "value": 45.321600112915036
    },
    {
      "time": "2026-01-09",
      "value": 45.174400100708006
    },
    {
      "time": "2026-01-12",
      "value": 45.04020011901856
    },
    {
      "time": "2026-01-13",
      "value": 44.89540016174316
    },
    {
      "time": "2026-01-14",
      "value": 44.683600158691405
    },
    {
      "time": "2026-01-15",
      "value": 44.46160018920899
    },
    {
      "time": "2026-01-16",
      "value": 44.26660018920899
    },
    {
      "time": "2026-01-20",
      "value": 44.09300018310547
    },
    {
      "time": "2026-01-21",
      "value": 43.959800186157224
    },
    {
      "time": "2026-01-22",
      "value": 43.83660018920899
    },
    {
      "time": "2026-01-23",
      "value": 43.71800018310547
    },
    {
      "time": "2026-01-26",
      "value": 43.6052001953125
    },
    {
      "time": "2026-01-27",
      "value": 43.488600158691405
    },
    {
      "time": "2026-01-28",
      "value": 43.366000213623046
    },
    {
      "time": "2026-01-29",
      "value": 43.18640022277832
    },
    {
      "time": "2026-01-30",
      "value": 43.0452001953125
    },
    {
      "time": "2026-02-02",
      "value": 42.87900016784668
    },
    {
      "time": "2026-02-03",
      "value": 42.664600143432615
    },
    {
      "time": "2026-02-04",
      "value": 42.48800018310547
    },
    {
      "time": "2026-02-05",
      "value": 42.28600021362305
    },
    {
      "time": "2026-02-06",
      "value": 42.082800216674805
    },
    {
      "time": "2026-02-09",
      "value": 41.91420021057129
    },
    {
      "time": "2026-02-10",
      "value": 41.766800231933594
    },
    {
      "time": "2026-02-11",
      "value": 41.61820022583008
    },
    {
      "time": "2026-02-12",
      "value": 41.45680023193359
    },
    {
      "time": "2026-02-13",
      "value": 41.302800216674804
    },
    {
      "time": "2026-02-17",
      "value": 41.14640022277832
    },
    {
      "time": "2026-02-18",
      "value": 40.988600158691405
    },
    {
      "time": "2026-02-19",
      "value": 40.825200119018554
    },
    {
      "time": "2026-02-20",
      "value": 40.63720016479492
    },
    {
      "time": "2026-02-23",
      "value": 40.40640014648437
    },
    {
      "time": "2026-02-24",
      "value": 40.1810001373291
    },
    {
      "time": "2026-02-25",
      "value": 39.978200149536136
    },
    {
      "time": "2026-02-26",
      "value": 39.784400100708005
    },
    {
      "time": "2026-02-27",
      "value": 39.61520004272461
    },
    {
      "time": "2026-03-02",
      "value": 39.46600006103515
    },
    {
      "time": "2026-03-03",
      "value": 39.32860008239746
    },
    {
      "time": "2026-03-04",
      "value": 39.19020004272461
    },
    {
      "time": "2026-03-05",
      "value": 39.09100006103515
    },
    {
      "time": "2026-03-06",
      "value": 38.98460006713867
    },
    {
      "time": "2026-03-09",
      "value": 38.8876000213623
    },
    {
      "time": "2026-03-10",
      "value": 38.76800003051758
    },
    {
      "time": "2026-03-11",
      "value": 38.63279998779297
    },
    {
      "time": "2026-03-12",
      "value": 38.50879997253418
    },
    {
      "time": "2026-03-13",
      "value": 38.394599990844725
    },
    {
      "time": "2026-03-16",
      "value": 38.31519996643066
    },
    {
      "time": "2026-03-17",
      "value": 38.263600006103516
    },
    {
      "time": "2026-03-18",
      "value": 38.215800018310546
    },
    {
      "time": "2026-03-19",
      "value": 38.142600021362306
    },
    {
      "time": "2026-03-20",
      "value": 38.02680000305176
    },
    {
      "time": "2026-03-23",
      "value": 37.93739997863769
    },
    {
      "time": "2026-03-24",
      "value": 37.82279998779297
    },
    {
      "time": "2026-03-25",
      "value": 37.70580001831055
    },
    {
      "time": "2026-03-26",
      "value": 37.625599975585935
    },
    {
      "time": "2026-03-27",
      "value": 37.54419998168945
    },
    {
      "time": "2026-03-30",
      "value": 37.49919998168945
    },
    {
      "time": "2026-03-31",
      "value": 37.441199951171875
    },
    {
      "time": "2026-04-01",
      "value": 37.402399978637696
    },
    {
      "time": "2026-04-02",
      "value": 37.3681999206543
    },
    {
      "time": "2026-04-06",
      "value": 37.29639991760254
    },
    {
      "time": "2026-04-07",
      "value": 37.22459991455078
    },
    {
      "time": "2026-04-08",
      "value": 37.136999893188474
    },
    {
      "time": "2026-04-09",
      "value": 36.999999923706056
    },
    {
      "time": "2026-04-10",
      "value": 36.83419990539551
    },
    {
      "time": "2026-04-13",
      "value": 36.751999893188476
    },
    {
      "time": "2026-04-14",
      "value": 36.65559989929199
    },
    {
      "time": "2026-04-15",
      "value": 36.60359992980957
    },
    {
      "time": "2026-04-16",
      "value": 36.62459991455078
    },
    {
      "time": "2026-04-17",
      "value": 36.644399871826174
    },
    {
      "time": "2026-04-20",
      "value": 36.68379981994629
    },
    {
      "time": "2026-04-21",
      "value": 36.7239998626709
    },
    {
      "time": "2026-04-22",
      "value": 36.72319984436035
    },
    {
      "time": "2026-04-23",
      "value": 36.67299987792969
    },
    {
      "time": "2026-04-24",
      "value": 36.63619987487793
    },
    {
      "time": "2026-04-27",
      "value": 36.61719985961914
    },
    {
      "time": "2026-04-28",
      "value": 36.592999877929685
    },
    {
      "time": "2026-04-29",
      "value": 36.58839988708496
    },
    {
      "time": "2026-04-30",
      "value": 36.58419990539551
    },
    {
      "time": "2026-05-01",
      "value": 36.6107999420166
    },
    {
      "time": "2026-05-04",
      "value": 36.67779991149902
    },
    {
      "time": "2026-05-05",
      "value": 36.77739990234375
    },
    {
      "time": "2026-05-06",
      "value": 36.8565998840332
    },
    {
      "time": "2026-05-07",
      "value": 36.96119987487793
    },
    {
      "time": "2026-05-08",
      "value": 37.0481999206543
    },
    {
      "time": "2026-05-11",
      "value": 37.13439994812012
    },
    {
      "time": "2026-05-12",
      "value": 37.18439994812012
    },
    {
      "time": "2026-05-13",
      "value": 37.138199920654294
    },
    {
      "time": "2026-05-14",
      "value": 37.135399932861326
    },
    {
      "time": "2026-05-15",
      "value": 37.118399963378906
    },
    {
      "time": "2026-05-18",
      "value": 37.12979995727539
    },
    {
      "time": "2026-05-19",
      "value": 37.151199951171876
    },
    {
      "time": "2026-05-20",
      "value": 37.193199920654294
    },
    {
      "time": "2026-05-21",
      "value": 37.224799957275394
    },
    {
      "time": "2026-05-22",
      "value": 37.28859992980957
    },
    {
      "time": "2026-05-26",
      "value": 37.33279991149902
    },
    {
      "time": "2026-05-27",
      "value": 37.32359992980957
    },
    {
      "time": "2026-05-28",
      "value": 37.33839988708496
    },
    {
      "time": "2026-05-29",
      "value": 37.38539985656738
    },
    {
      "time": "2026-06-01",
      "value": 37.493599853515626
    },
    {
      "time": "2026-06-02",
      "value": 37.63199989318848
    },
    {
      "time": "2026-06-03",
      "value": 37.73439987182617
    },
    {
      "time": "2026-06-04",
      "value": 37.86839988708496
    },
    {
      "time": "2026-06-05",
      "value": 37.98319984436035
    },
    {
      "time": "2026-06-08",
      "value": 38.07419982910156
    },
    {
      "time": "2026-06-09",
      "value": 38.17139984130859
    },
    {
      "time": "2026-06-10",
      "value": 38.240399856567386
    },
    {
      "time": "2026-06-11",
      "value": 38.30819984436035
    },
    {
      "time": "2026-06-12",
      "value": 38.38779983520508
    },
    {
      "time": "2026-06-15",
      "value": 38.45779983520508
    },
    {
      "time": "2026-06-16",
      "value": 38.53759979248047
    },
    {
      "time": "2026-06-17",
      "value": 38.61859977722168
    },
    {
      "time": "2026-06-18",
      "value": 38.710999755859376
    },
    {
      "time": "2026-06-22",
      "value": 38.84379974365234
    },
    {
      "time": "2026-06-23",
      "value": 39.00459976196289
    },
    {
      "time": "2026-06-24",
      "value": 39.141799774169925
    },
    {
      "time": "2026-06-25",
      "value": 39.28199974060058
    },
    {
      "time": "2026-06-26",
      "value": 39.440399703979494
    },
    {
      "time": "2026-06-29",
      "value": 39.61279975891113
    },
    {
      "time": "2026-06-30",
      "value": 39.77899978637695
    },
    {
      "time": "2026-07-01",
      "value": 39.977799835205076
    },
    {
      "time": "2026-07-02",
      "value": 40.15879981994629
    },
    {
      "time": "2026-07-06",
      "value": 40.346399841308596
    },
    {
      "time": "2026-07-07",
      "value": 40.56279983520508
    },
    {
      "time": "2026-07-08",
      "value": 40.73379981994629
    },
    {
      "time": "2026-07-09",
      "value": 40.92619979858399
    },
    {
      "time": "2026-07-10",
      "value": 41.07999977111817
    },
    {
      "time": "2026-07-13",
      "value": 41.243799743652346
    },
    {
      "time": "2026-07-14",
      "value": 41.420399780273435
    },
    {
      "time": "2026-07-15",
      "value": 41.57159973144531
    },
    {
      "time": "2026-07-16",
      "value": 41.69319976806641
    },
    {
      "time": "2026-07-17",
      "value": 41.80899978637695
    },
    {
      "time": "2026-07-20",
      "value": 41.938999786376954
    },
    {
      "time": "2026-07-21",
      "value": 41.98859977722168
    },
    {
      "time": "2026-07-22",
      "value": 42.001799774169925
    },
    {
      "time": "2026-07-23",
      "value": 42.010199813842775
    },
    {
      "time": "2026-07-24",
      "value": 42.058399810791016
    }
  ],
  "analysis": null
}