{
  "ok": true,
  "cached": false,
  "ticker": "DUSA",
  "price": 56.93,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 46.290000915527344,
      "high": 46.56800079345703,
      "low": 46.15999984741211,
      "close": 46.43000030517578,
      "volume": 21100
    },
    {
      "time": "2025-07-28",
      "open": 46.470001220703125,
      "high": 46.86800003051758,
      "low": 46.31999969482422,
      "close": 46.439998626708984,
      "volume": 13800
    },
    {
      "time": "2025-07-29",
      "open": 46.4900016784668,
      "high": 46.52000045776367,
      "low": 46.119998931884766,
      "close": 46.150001525878906,
      "volume": 26700
    },
    {
      "time": "2025-07-30",
      "open": 46.209999084472656,
      "high": 46.66999816894531,
      "low": 46.20000076293945,
      "close": 46.22999954223633,
      "volume": 15700
    },
    {
      "time": "2025-07-31",
      "open": 46.77000045776367,
      "high": 46.77000045776367,
      "low": 46.02000045776367,
      "close": 46.095001220703125,
      "volume": 57500
    },
    {
      "time": "2025-08-01",
      "open": 45.470001220703125,
      "high": 45.470001220703125,
      "low": 44.915000915527344,
      "close": 45.15999984741211,
      "volume": 38200
    },
    {
      "time": "2025-08-04",
      "open": 45.279998779296875,
      "high": 45.79999923706055,
      "low": 45.279998779296875,
      "close": 45.41999816894531,
      "volume": 23800
    },
    {
      "time": "2025-08-05",
      "open": 45.59000015258789,
      "high": 45.7599983215332,
      "low": 45.2400016784668,
      "close": 45.66999816894531,
      "volume": 22400
    },
    {
      "time": "2025-08-06",
      "open": 45.630001068115234,
      "high": 45.95000076293945,
      "low": 45.57500076293945,
      "close": 45.790000915527344,
      "volume": 37600
    },
    {
      "time": "2025-08-07",
      "open": 46.03200149536133,
      "high": 46.27000045776367,
      "low": 45.49100112915039,
      "close": 45.54999923706055,
      "volume": 20300
    },
    {
      "time": "2025-08-08",
      "open": 45.619998931884766,
      "high": 46.029998779296875,
      "low": 45.52000045776367,
      "close": 45.83000183105469,
      "volume": 30100
    },
    {
      "time": "2025-08-11",
      "open": 46.04999923706055,
      "high": 46.20000076293945,
      "low": 45.69900131225586,
      "close": 45.810001373291016,
      "volume": 19200
    },
    {
      "time": "2025-08-12",
      "open": 45.97999954223633,
      "high": 46.76900100708008,
      "low": 45.97999954223633,
      "close": 46.70500183105469,
      "volume": 22700
    },
    {
      "time": "2025-08-13",
      "open": 46.880001068115234,
      "high": 47.20500183105469,
      "low": 46.880001068115234,
      "close": 47.1609992980957,
      "volume": 21900
    },
    {
      "time": "2025-08-14",
      "open": 47.029998779296875,
      "high": 47.41999816894531,
      "low": 47.0099983215332,
      "close": 47.41999816894531,
      "volume": 28000
    },
    {
      "time": "2025-08-15",
      "open": 47.099998474121094,
      "high": 47.60499954223633,
      "low": 46.810001373291016,
      "close": 46.81999969482422,
      "volume": 35100
    },
    {
      "time": "2025-08-18",
      "open": 46.810001373291016,
      "high": 46.89500045776367,
      "low": 46.63999938964844,
      "close": 46.810001373291016,
      "volume": 38200
    },
    {
      "time": "2025-08-19",
      "open": 46.77000045776367,
      "high": 47.14899826049805,
      "low": 46.619998931884766,
      "close": 46.900001525878906,
      "volume": 32100
    },
    {
      "time": "2025-08-20",
      "open": 46.810001373291016,
      "high": 46.810001373291016,
      "low": 46.41299819946289,
      "close": 46.75,
      "volume": 28400
    },
    {
      "time": "2025-08-21",
      "open": 46.63399887084961,
      "high": 46.77000045776367,
      "low": 46.54999923706055,
      "close": 46.612998962402344,
      "volume": 24400
    },
    {
      "time": "2025-08-22",
      "open": 46.81999969482422,
      "high": 47.9900016784668,
      "low": 46.81999969482422,
      "close": 47.9900016784668,
      "volume": 21600
    },
    {
      "time": "2025-08-25",
      "open": 47.61000061035156,
      "high": 47.709999084472656,
      "low": 47.45000076293945,
      "close": 47.619998931884766,
      "volume": 33900
    },
    {
      "time": "2025-08-26",
      "open": 47.55400085449219,
      "high": 47.85499954223633,
      "low": 47.499000549316406,
      "close": 47.84000015258789,
      "volume": 30700
    },
    {
      "time": "2025-08-27",
      "open": 47.599998474121094,
      "high": 48.119998931884766,
      "low": 47.599998474121094,
      "close": 47.939998626708984,
      "volume": 14800
    },
    {
      "time": "2025-08-28",
      "open": 47.79999923706055,
      "high": 48.15599822998047,
      "low": 47.79999923706055,
      "close": 48.060001373291016,
      "volume": 20700
    },
    {
      "time": "2025-08-29",
      "open": 48.0099983215332,
      "high": 48.29999923706055,
      "low": 47.94599914550781,
      "close": 48.25,
      "volume": 41800
    },
    {
      "time": "2025-09-02",
      "open": 47.65999984741211,
      "high": 47.89500045776367,
      "low": 47.439998626708984,
      "close": 47.86000061035156,
      "volume": 19200
    },
    {
      "time": "2025-09-03",
      "open": 47.959999084472656,
      "high": 47.9900016784668,
      "low": 47.560001373291016,
      "close": 47.84000015258789,
      "volume": 26900
    },
    {
      "time": "2025-09-04",
      "open": 47.736000061035156,
      "high": 48.2400016784668,
      "low": 47.736000061035156,
      "close": 48.11000061035156,
      "volume": 34700
    },
    {
      "time": "2025-09-05",
      "open": 48.22999954223633,
      "high": 48.59000015258789,
      "low": 47.709999084472656,
      "close": 47.900001525878906,
      "volume": 32100
    },
    {
      "time": "2025-09-08",
      "open": 48.130001068115234,
      "high": 48.130001068115234,
      "low": 47.72999954223633,
      "close": 47.849998474121094,
      "volume": 26400
    },
    {
      "time": "2025-09-09",
      "open": 48.040000915527344,
      "high": 48.224998474121094,
      "low": 48.029998779296875,
      "close": 48.029998779296875,
      "volume": 30100
    },
    {
      "time": "2025-09-10",
      "open": 48.040000915527344,
      "high": 48.040000915527344,
      "low": 47.652000427246094,
      "close": 47.79999923706055,
      "volume": 67700
    },
    {
      "time": "2025-09-11",
      "open": 47.75,
      "high": 48.369998931884766,
      "low": 47.75,
      "close": 48.25,
      "volume": 28900
    },
    {
      "time": "2025-09-12",
      "open": 48.2400016784668,
      "high": 48.2400016784668,
      "low": 47.900001525878906,
      "close": 48.0099983215332,
      "volume": 35800
    },
    {
      "time": "2025-09-15",
      "open": 48.18000030517578,
      "high": 48.40999984741211,
      "low": 48.13800048828125,
      "close": 48.2599983215332,
      "volume": 25400
    },
    {
      "time": "2025-09-16",
      "open": 48.33000183105469,
      "high": 48.33000183105469,
      "low": 47.9379997253418,
      "close": 48.33000183105469,
      "volume": 71000
    },
    {
      "time": "2025-09-17",
      "open": 48.31999969482422,
      "high": 48.86000061035156,
      "low": 48.13999938964844,
      "close": 48.400001525878906,
      "volume": 82500
    },
    {
      "time": "2025-09-18",
      "open": 48.56999969482422,
      "high": 48.970001220703125,
      "low": 48.459999084472656,
      "close": 48.810001373291016,
      "volume": 35100
    },
    {
      "time": "2025-09-19",
      "open": 48.78900146484375,
      "high": 48.810001373291016,
      "low": 48.59000015258789,
      "close": 48.63100051879883,
      "volume": 24000
    },
    {
      "time": "2025-09-22",
      "open": 48.369998931884766,
      "high": 48.630001068115234,
      "low": 48.31999969482422,
      "close": 48.43000030517578,
      "volume": 274500
    },
    {
      "time": "2025-09-23",
      "open": 48.5099983215332,
      "high": 48.81999969482422,
      "low": 48.22999954223633,
      "close": 48.369998931884766,
      "volume": 37800
    },
    {
      "time": "2025-09-24",
      "open": 48.47999954223633,
      "high": 48.560001373291016,
      "low": 48.25699996948242,
      "close": 48.400001525878906,
      "volume": 77600
    },
    {
      "time": "2025-09-25",
      "open": 48.18000030517578,
      "high": 48.18000030517578,
      "low": 47.83000183105469,
      "close": 48,
      "volume": 23100
    },
    {
      "time": "2025-09-26",
      "open": 48.150001525878906,
      "high": 48.435001373291016,
      "low": 48.090999603271484,
      "close": 48.400001525878906,
      "volume": 35300
    },
    {
      "time": "2025-09-29",
      "open": 48.439998626708984,
      "high": 48.47999954223633,
      "low": 48.189998626708984,
      "close": 48.349998474121094,
      "volume": 18200
    },
    {
      "time": "2025-09-30",
      "open": 48.31999969482422,
      "high": 48.31999969482422,
      "low": 47.513999938964844,
      "close": 47.900001525878906,
      "volume": 23700
    },
    {
      "time": "2025-10-01",
      "open": 47.689998626708984,
      "high": 48.11000061035156,
      "low": 47.689998626708984,
      "close": 48.04999923706055,
      "volume": 48400
    },
    {
      "time": "2025-10-02",
      "open": 48.130001068115234,
      "high": 48.25,
      "low": 47.869998931884766,
      "close": 48.22999954223633,
      "volume": 21900
    },
    {
      "time": "2025-10-03",
      "open": 48.26499938964844,
      "high": 48.400001525878906,
      "low": 48.119998931884766,
      "close": 48.13999938964844,
      "volume": 27300
    },
    {
      "time": "2025-10-06",
      "open": 48.220001220703125,
      "high": 48.39899826049805,
      "low": 48.040000915527344,
      "close": 48.290000915527344,
      "volume": 24800
    },
    {
      "time": "2025-10-07",
      "open": 48.34000015258789,
      "high": 48.65999984741211,
      "low": 47.935001373291016,
      "close": 48.029998779296875,
      "volume": 20300
    },
    {
      "time": "2025-10-08",
      "open": 48.09000015258789,
      "high": 48.09000015258789,
      "low": 47.790000915527344,
      "close": 47.79999923706055,
      "volume": 32200
    },
    {
      "time": "2025-10-09",
      "open": 47.90999984741211,
      "high": 48.0099983215332,
      "low": 47.630001068115234,
      "close": 47.81999969482422,
      "volume": 16400
    },
    {
      "time": "2025-10-10",
      "open": 47.810001373291016,
      "high": 47.90999984741211,
      "low": 46.5,
      "close": 46.5,
      "volume": 27900
    },
    {
      "time": "2025-10-13",
      "open": 46.9900016784668,
      "high": 47.290000915527344,
      "low": 46.93600082397461,
      "close": 47.268001556396484,
      "volume": 18000
    },
    {
      "time": "2025-10-14",
      "open": 46.95500183105469,
      "high": 48.01599884033203,
      "low": 46.95500183105469,
      "close": 47.709999084472656,
      "volume": 9100
    },
    {
      "time": "2025-10-15",
      "open": 48.01499938964844,
      "high": 48.290000915527344,
      "low": 47.7400016784668,
      "close": 48.040000915527344,
      "volume": 20300
    },
    {
      "time": "2025-10-16",
      "open": 48.06999969482422,
      "high": 48.099998474121094,
      "low": 47.13999938964844,
      "close": 47.369998931884766,
      "volume": 31300
    },
    {
      "time": "2025-10-17",
      "open": 47.400001525878906,
      "high": 47.66999816894531,
      "low": 47.275001525878906,
      "close": 47.630001068115234,
      "volume": 19900
    },
    {
      "time": "2025-10-20",
      "open": 47.83000183105469,
      "high": 48.31999969482422,
      "low": 47.83000183105469,
      "close": 48.29999923706055,
      "volume": 33600
    },
    {
      "time": "2025-10-21",
      "open": 48.31999969482422,
      "high": 48.54999923706055,
      "low": 48.28200149536133,
      "close": 48.439998626708984,
      "volume": 19200
    },
    {
      "time": "2025-10-22",
      "open": 48.720001220703125,
      "high": 48.720001220703125,
      "low": 48.04999923706055,
      "close": 48.2400016784668,
      "volume": 38800
    },
    {
      "time": "2025-10-23",
      "open": 48.380001068115234,
      "high": 48.56999969482422,
      "low": 48.31100082397461,
      "close": 48.4900016784668,
      "volume": 190500
    },
    {
      "time": "2025-10-24",
      "open": 48.630001068115234,
      "high": 48.9900016784668,
      "low": 48.630001068115234,
      "close": 48.790000915527344,
      "volume": 82900
    },
    {
      "time": "2025-10-27",
      "open": 49.34600067138672,
      "high": 49.34600067138672,
      "low": 48.88999938964844,
      "close": 49,
      "volume": 88600
    },
    {
      "time": "2025-10-28",
      "open": 49.06999969482422,
      "high": 49.06999969482422,
      "low": 48.61000061035156,
      "close": 48.619998931884766,
      "volume": 45300
    },
    {
      "time": "2025-10-29",
      "open": 48.689998626708984,
      "high": 48.75,
      "low": 48.209999084472656,
      "close": 48.400001525878906,
      "volume": 90600
    },
    {
      "time": "2025-10-30",
      "open": 47.54999923706055,
      "high": 48.159000396728516,
      "low": 47.529998779296875,
      "close": 47.529998779296875,
      "volume": 59200
    },
    {
      "time": "2025-10-31",
      "open": 47.97999954223633,
      "high": 48.16299819946289,
      "low": 47.744998931884766,
      "close": 48.09000015258789,
      "volume": 33100
    },
    {
      "time": "2025-11-03",
      "open": 48.220001220703125,
      "high": 48.400001525878906,
      "low": 47.94499969482422,
      "close": 48.400001525878906,
      "volume": 42700
    },
    {
      "time": "2025-11-04",
      "open": 47.869998931884766,
      "high": 48.38999938964844,
      "low": 47.869998931884766,
      "close": 48.09000015258789,
      "volume": 87000
    },
    {
      "time": "2025-11-05",
      "open": 47.93000030517578,
      "high": 48.529998779296875,
      "low": 47.93000030517578,
      "close": 48.290000915527344,
      "volume": 39000
    },
    {
      "time": "2025-11-06",
      "open": 48.290000915527344,
      "high": 48.470001220703125,
      "low": 47.755001068115234,
      "close": 47.810001373291016,
      "volume": 39500
    },
    {
      "time": "2025-11-07",
      "open": 47.709999084472656,
      "high": 48.13999938964844,
      "low": 47.400001525878906,
      "close": 48.13999938964844,
      "volume": 74100
    },
    {
      "time": "2025-11-10",
      "open": 48.47999954223633,
      "high": 48.58000183105469,
      "low": 48.150001525878906,
      "close": 48.540000915527344,
      "volume": 21400
    },
    {
      "time": "2025-11-11",
      "open": 48.69300079345703,
      "high": 48.95000076293945,
      "low": 48.617000579833984,
      "close": 48.91999816894531,
      "volume": 33400
    },
    {
      "time": "2025-11-12",
      "open": 48.97999954223633,
      "high": 49.18000030517578,
      "low": 48.88999938964844,
      "close": 48.93000030517578,
      "volume": 32600
    },
    {
      "time": "2025-11-13",
      "open": 48.709999084472656,
      "high": 48.91999816894531,
      "low": 48.23400115966797,
      "close": 48.31999969482422,
      "volume": 45500
    },
    {
      "time": "2025-11-14",
      "open": 47.810001373291016,
      "high": 48.119998931884766,
      "low": 47.68000030517578,
      "close": 47.880001068115234,
      "volume": 31000
    },
    {
      "time": "2025-11-17",
      "open": 47.970001220703125,
      "high": 48.130001068115234,
      "low": 47.10499954223633,
      "close": 47.349998474121094,
      "volume": 25500
    },
    {
      "time": "2025-11-18",
      "open": 47.36000061035156,
      "high": 47.58000183105469,
      "low": 46.95000076293945,
      "close": 47.33000183105469,
      "volume": 36600
    },
    {
      "time": "2025-11-19",
      "open": 47.29999923706055,
      "high": 47.470001220703125,
      "low": 47.02000045776367,
      "close": 47.20000076293945,
      "volume": 22300
    },
    {
      "time": "2025-11-20",
      "open": 47.84000015258789,
      "high": 48.11899948120117,
      "low": 46.7599983215332,
      "close": 46.79999923706055,
      "volume": 270300
    },
    {
      "time": "2025-11-21",
      "open": 46.97999954223633,
      "high": 47.95899963378906,
      "low": 46.79999923706055,
      "close": 47.7599983215332,
      "volume": 38700
    },
    {
      "time": "2025-11-24",
      "open": 48.0099983215332,
      "high": 48.619998931884766,
      "low": 48.0099983215332,
      "close": 48.52000045776367,
      "volume": 18300
    },
    {
      "time": "2025-11-25",
      "open": 48.66999816894531,
      "high": 49.43000030517578,
      "low": 48.66999816894531,
      "close": 49.36000061035156,
      "volume": 42400
    },
    {
      "time": "2025-11-26",
      "open": 49.65999984741211,
      "high": 49.939998626708984,
      "low": 49.61000061035156,
      "close": 49.779998779296875,
      "volume": 24300
    },
    {
      "time": "2025-11-28",
      "open": 50,
      "high": 50.310001373291016,
      "low": 49.77000045776367,
      "close": 50.209999084472656,
      "volume": 17700
    },
    {
      "time": "2025-12-01",
      "open": 49.95000076293945,
      "high": 50.459999084472656,
      "low": 49.95000076293945,
      "close": 50.130001068115234,
      "volume": 58500
    },
    {
      "time": "2025-12-02",
      "open": 50.279998779296875,
      "high": 50.46900177001953,
      "low": 50.09000015258789,
      "close": 50.20000076293945,
      "volume": 23500
    },
    {
      "time": "2025-12-03",
      "open": 50.314998626708984,
      "high": 50.7599983215332,
      "low": 50.314998626708984,
      "close": 50.709999084472656,
      "volume": 27200
    },
    {
      "time": "2025-12-04",
      "open": 50.869998931884766,
      "high": 50.869998931884766,
      "low": 50.62900161743164,
      "close": 50.75,
      "volume": 30800
    },
    {
      "time": "2025-12-05",
      "open": 50.81999969482422,
      "high": 51.18899917602539,
      "low": 50.81999969482422,
      "close": 51.0099983215332,
      "volume": 22500
    },
    {
      "time": "2025-12-08",
      "open": 51.02000045776367,
      "high": 51.02000045776367,
      "low": 50.58000183105469,
      "close": 50.61000061035156,
      "volume": 60900
    },
    {
      "time": "2025-12-09",
      "open": 50.63999938964844,
      "high": 50.91699981689453,
      "low": 50.63999938964844,
      "close": 50.689998626708984,
      "volume": 24900
    },
    {
      "time": "2025-12-10",
      "open": 50.77899932861328,
      "high": 51.64500045776367,
      "low": 50.77899932861328,
      "close": 51.58000183105469,
      "volume": 51500
    },
    {
      "time": "2025-12-11",
      "open": 51.4900016784668,
      "high": 51.77000045776367,
      "low": 51.40999984741211,
      "close": 51.7400016784668,
      "volume": 50800
    },
    {
      "time": "2025-12-12",
      "open": 51.779998779296875,
      "high": 51.84000015258789,
      "low": 51.23699951171875,
      "close": 51.470001220703125,
      "volume": 197900
    },
    {
      "time": "2025-12-15",
      "open": 51.54999923706055,
      "high": 51.68000030517578,
      "low": 51.2400016784668,
      "close": 51.470001220703125,
      "volume": 131200
    },
    {
      "time": "2025-12-16",
      "open": 51.334999084472656,
      "high": 51.40999984741211,
      "low": 50.80500030517578,
      "close": 51.040000915527344,
      "volume": 50000
    },
    {
      "time": "2025-12-17",
      "open": 51.0099983215332,
      "high": 51.15999984741211,
      "low": 50.7400016784668,
      "close": 50.75,
      "volume": 57100
    },
    {
      "time": "2025-12-18",
      "open": 51.18000030517578,
      "high": 51.41999816894531,
      "low": 50.9900016784668,
      "close": 51.189998626708984,
      "volume": 50500
    },
    {
      "time": "2025-12-19",
      "open": 51.04999923706055,
      "high": 51.52000045776367,
      "low": 51.04999923706055,
      "close": 51.2599983215332,
      "volume": 41400
    },
    {
      "time": "2025-12-22",
      "open": 51.5099983215332,
      "high": 52.111000061035156,
      "low": 51.44300079345703,
      "close": 51.689998626708984,
      "volume": 36500
    },
    {
      "time": "2025-12-23",
      "open": 51.470001220703125,
      "high": 51.7599983215332,
      "low": 51.470001220703125,
      "close": 51.7400016784668,
      "volume": 29300
    },
    {
      "time": "2025-12-24",
      "open": 51.689998626708984,
      "high": 51.9900016784668,
      "low": 51.685001373291016,
      "close": 51.900001525878906,
      "volume": 30400
    },
    {
      "time": "2025-12-26",
      "open": 51.970001220703125,
      "high": 52.029998779296875,
      "low": 51.849998474121094,
      "close": 52.029998779296875,
      "volume": 19100
    },
    {
      "time": "2025-12-29",
      "open": 51.400001525878906,
      "high": 51.44499969482422,
      "low": 51.27299880981445,
      "close": 51.41999816894531,
      "volume": 25100
    },
    {
      "time": "2025-12-30",
      "open": 51.369998931884766,
      "high": 51.599998474121094,
      "low": 51.369998931884766,
      "close": 51.5099983215332,
      "volume": 85900
    },
    {
      "time": "2025-12-31",
      "open": 51.38999938964844,
      "high": 51.439998626708984,
      "low": 51.09000015258789,
      "close": 51.130001068115234,
      "volume": 34800
    },
    {
      "time": "2026-01-02",
      "open": 51.220001220703125,
      "high": 51.47999954223633,
      "low": 50.95000076293945,
      "close": 51.25,
      "volume": 70800
    },
    {
      "time": "2026-01-05",
      "open": 51.4900016784668,
      "high": 52.00899887084961,
      "low": 51.4900016784668,
      "close": 51.685001373291016,
      "volume": 93300
    },
    {
      "time": "2026-01-06",
      "open": 51.68000030517578,
      "high": 52.279998779296875,
      "low": 51.68000030517578,
      "close": 52.13999938964844,
      "volume": 390800
    },
    {
      "time": "2026-01-07",
      "open": 51.939998626708984,
      "high": 52.00899887084961,
      "low": 51.529998779296875,
      "close": 51.61000061035156,
      "volume": 59700
    },
    {
      "time": "2026-01-08",
      "open": 51.63999938964844,
      "high": 52.28900146484375,
      "low": 51.63999938964844,
      "close": 52.130001068115234,
      "volume": 58600
    },
    {
      "time": "2026-01-09",
      "open": 52.220001220703125,
      "high": 52.369998931884766,
      "low": 51.959999084472656,
      "close": 52.2400016784668,
      "volume": 44400
    },
    {
      "time": "2026-01-12",
      "open": 51.654998779296875,
      "high": 51.970001220703125,
      "low": 51.654998779296875,
      "close": 51.970001220703125,
      "volume": 82300
    },
    {
      "time": "2026-01-13",
      "open": 51.90999984741211,
      "high": 51.91999816894531,
      "low": 51.61000061035156,
      "close": 51.79999923706055,
      "volume": 55400
    },
    {
      "time": "2026-01-14",
      "open": 51.630001068115234,
      "high": 51.630001068115234,
      "low": 51.290000915527344,
      "close": 51.59000015258789,
      "volume": 34200
    },
    {
      "time": "2026-01-15",
      "open": 51.7599983215332,
      "high": 52.2400016784668,
      "low": 51.720001220703125,
      "close": 51.91999816894531,
      "volume": 75100
    },
    {
      "time": "2026-01-16",
      "open": 51.95000076293945,
      "high": 52.13999938964844,
      "low": 51.599998474121094,
      "close": 51.810001373291016,
      "volume": 48900
    },
    {
      "time": "2026-01-20",
      "open": 51.09000015258789,
      "high": 51.58000183105469,
      "low": 50.974998474121094,
      "close": 51.15999984741211,
      "volume": 80400
    },
    {
      "time": "2026-01-21",
      "open": 51.310001373291016,
      "high": 52.007999420166016,
      "low": 51.310001373291016,
      "close": 51.619998931884766,
      "volume": 40300
    },
    {
      "time": "2026-01-22",
      "open": 51.86000061035156,
      "high": 52.41999816894531,
      "low": 51.86000061035156,
      "close": 52.380001068115234,
      "volume": 50800
    },
    {
      "time": "2026-01-23",
      "open": 52.09000015258789,
      "high": 52.26900100708008,
      "low": 51.880001068115234,
      "close": 52,
      "volume": 44500
    },
    {
      "time": "2026-01-26",
      "open": 52.02000045776367,
      "high": 52.59000015258789,
      "low": 52.02000045776367,
      "close": 52.33000183105469,
      "volume": 37300
    },
    {
      "time": "2026-01-27",
      "open": 51.959999084472656,
      "high": 52.08100128173828,
      "low": 51.65999984741211,
      "close": 51.81999969482422,
      "volume": 453700
    },
    {
      "time": "2026-01-28",
      "open": 51.93000030517578,
      "high": 52.22999954223633,
      "low": 51.875,
      "close": 51.9900016784668,
      "volume": 32200
    },
    {
      "time": "2026-01-29",
      "open": 52.45000076293945,
      "high": 52.68000030517578,
      "low": 52.04999923706055,
      "close": 52.63999938964844,
      "volume": 99900
    },
    {
      "time": "2026-01-30",
      "open": 52.36000061035156,
      "high": 52.5,
      "low": 52.040000915527344,
      "close": 52.47999954223633,
      "volume": 30200
    },
    {
      "time": "2026-02-02",
      "open": 52.470001220703125,
      "high": 52.93000030517578,
      "low": 52.060001373291016,
      "close": 52.880001068115234,
      "volume": 81700
    },
    {
      "time": "2026-02-03",
      "open": 52.89500045776367,
      "high": 53.268001556396484,
      "low": 52.470001220703125,
      "close": 52.97999954223633,
      "volume": 23900
    },
    {
      "time": "2026-02-04",
      "open": 53.279998779296875,
      "high": 53.790000915527344,
      "low": 53.16999816894531,
      "close": 53.310001373291016,
      "volume": 57500
    },
    {
      "time": "2026-02-05",
      "open": 53,
      "high": 53.13999938964844,
      "low": 52.71500015258789,
      "close": 53.040000915527344,
      "volume": 46400
    },
    {
      "time": "2026-02-06",
      "open": 52.97999954223633,
      "high": 53.58000183105469,
      "low": 52.97999954223633,
      "close": 53.58000183105469,
      "volume": 53600
    },
    {
      "time": "2026-02-09",
      "open": 53.470001220703125,
      "high": 53.88999938964844,
      "low": 53.290000915527344,
      "close": 53.7599983215332,
      "volume": 40900
    },
    {
      "time": "2026-02-10",
      "open": 53.70000076293945,
      "high": 53.90999984741211,
      "low": 53.41999816894531,
      "close": 53.709999084472656,
      "volume": 69100
    },
    {
      "time": "2026-02-11",
      "open": 53.900001525878906,
      "high": 54.2599983215332,
      "low": 53.36000061035156,
      "close": 53.560001373291016,
      "volume": 50600
    },
    {
      "time": "2026-02-12",
      "open": 53.70000076293945,
      "high": 53.70000076293945,
      "low": 52.3849983215332,
      "close": 52.43000030517578,
      "volume": 75600
    },
    {
      "time": "2026-02-13",
      "open": 52.33000183105469,
      "high": 52.7869987487793,
      "low": 52.099998474121094,
      "close": 52.59000015258789,
      "volume": 48600
    },
    {
      "time": "2026-02-17",
      "open": 52.47999954223633,
      "high": 52.72999954223633,
      "low": 52.060001373291016,
      "close": 52.5099983215332,
      "volume": 68200
    },
    {
      "time": "2026-02-18",
      "open": 52.61000061035156,
      "high": 53.11000061035156,
      "low": 52.61000061035156,
      "close": 53.11000061035156,
      "volume": 45000
    },
    {
      "time": "2026-02-19",
      "open": 52.810001373291016,
      "high": 52.95899963378906,
      "low": 52.54999923706055,
      "close": 52.75,
      "volume": 44300
    },
    {
      "time": "2026-02-20",
      "open": 52.72999954223633,
      "high": 53.2400016784668,
      "low": 52.619998931884766,
      "close": 53.209999084472656,
      "volume": 54600
    },
    {
      "time": "2026-02-23",
      "open": 53.02000045776367,
      "high": 53.029998779296875,
      "low": 51.83000183105469,
      "close": 51.95000076293945,
      "volume": 61300
    },
    {
      "time": "2026-02-24",
      "open": 51.86000061035156,
      "high": 52.14500045776367,
      "low": 51.70000076293945,
      "close": 51.95000076293945,
      "volume": 29900
    },
    {
      "time": "2026-02-25",
      "open": 52.220001220703125,
      "high": 52.470001220703125,
      "low": 52.125,
      "close": 52.470001220703125,
      "volume": 20400
    },
    {
      "time": "2026-02-26",
      "open": 52.459999084472656,
      "high": 52.81999969482422,
      "low": 52.380001068115234,
      "close": 52.59000015258789,
      "volume": 33800
    },
    {
      "time": "2026-02-27",
      "open": 52.25,
      "high": 52.349998474121094,
      "low": 51.935001373291016,
      "close": 52.290000915527344,
      "volume": 45500
    },
    {
      "time": "2026-03-02",
      "open": 51.79999923706055,
      "high": 52.500999450683594,
      "low": 51.790000915527344,
      "close": 52.34000015258789,
      "volume": 36100
    },
    {
      "time": "2026-03-03",
      "open": 51.65999984741211,
      "high": 52.10499954223633,
      "low": 51.05500030517578,
      "close": 51.801998138427734,
      "volume": 81000
    },
    {
      "time": "2026-03-04",
      "open": 51.86000061035156,
      "high": 52.21900177001953,
      "low": 51.630001068115234,
      "close": 52.099998474121094,
      "volume": 174500
    },
    {
      "time": "2026-03-05",
      "open": 51.97999954223633,
      "high": 52.11000061035156,
      "low": 51.45000076293945,
      "close": 51.939998626708984,
      "volume": 50700
    },
    {
      "time": "2026-03-06",
      "open": 51.5,
      "high": 51.5,
      "low": 50.69499969482422,
      "close": 51.025001525878906,
      "volume": 127400
    },
    {
      "time": "2026-03-09",
      "open": 50.47999954223633,
      "high": 51.130001068115234,
      "low": 49.94499969482422,
      "close": 51.0099983215332,
      "volume": 105900
    },
    {
      "time": "2026-03-10",
      "open": 51,
      "high": 51.229000091552734,
      "low": 50.66999816894531,
      "close": 50.75,
      "volume": 42400
    },
    {
      "time": "2026-03-11",
      "open": 50.5099983215332,
      "high": 50.97999954223633,
      "low": 50.47999954223633,
      "close": 50.72999954223633,
      "volume": 96100
    },
    {
      "time": "2026-03-12",
      "open": 50.52000045776367,
      "high": 50.61000061035156,
      "low": 50.29999923706055,
      "close": 50.41999816894531,
      "volume": 85400
    },
    {
      "time": "2026-03-13",
      "open": 50.470001220703125,
      "high": 50.71900177001953,
      "low": 50.20000076293945,
      "close": 50.209999084472656,
      "volume": 23300
    },
    {
      "time": "2026-03-16",
      "open": 50.630001068115234,
      "high": 50.90999984741211,
      "low": 50.60499954223633,
      "close": 50.720001220703125,
      "volume": 26700
    },
    {
      "time": "2026-03-17",
      "open": 50.86000061035156,
      "high": 51.29899978637695,
      "low": 50.86000061035156,
      "close": 51.150001525878906,
      "volume": 24000
    },
    {
      "time": "2026-03-18",
      "open": 51.0099983215332,
      "high": 51.130001068115234,
      "low": 50.59000015258789,
      "close": 50.779998779296875,
      "volume": 23900
    },
    {
      "time": "2026-03-19",
      "open": 50.33000183105469,
      "high": 50.630001068115234,
      "low": 50.16999816894531,
      "close": 50.34000015258789,
      "volume": 33100
    },
    {
      "time": "2026-03-20",
      "open": 50.349998474121094,
      "high": 50.349998474121094,
      "low": 49.720001220703125,
      "close": 49.90999984741211,
      "volume": 52200
    },
    {
      "time": "2026-03-23",
      "open": 50.47999954223633,
      "high": 50.900001525878906,
      "low": 50.400001525878906,
      "close": 50.47999954223633,
      "volume": 28600
    },
    {
      "time": "2026-03-24",
      "open": 50.16999816894531,
      "high": 50.970001220703125,
      "low": 50.16999816894531,
      "close": 50.779998779296875,
      "volume": 27700
    },
    {
      "time": "2026-03-25",
      "open": 51.08000183105469,
      "high": 51.16999816894531,
      "low": 50.70500183105469,
      "close": 50.94599914550781,
      "volume": 17700
    },
    {
      "time": "2026-03-26",
      "open": 50.84000015258789,
      "high": 50.97999954223633,
      "low": 50.36000061035156,
      "close": 50.529998779296875,
      "volume": 73200
    },
    {
      "time": "2026-03-27",
      "open": 50.11000061035156,
      "high": 50.2400016784668,
      "low": 49.63999938964844,
      "close": 49.68000030517578,
      "volume": 34100
    },
    {
      "time": "2026-03-30",
      "open": 50.06999969482422,
      "high": 50.189998626708984,
      "low": 49.54100036621094,
      "close": 49.83000183105469,
      "volume": 42500
    },
    {
      "time": "2026-03-31",
      "open": 50.279998779296875,
      "high": 50.90999984741211,
      "low": 50.224998474121094,
      "close": 50.7400016784668,
      "volume": 42500
    },
    {
      "time": "2026-04-01",
      "open": 50.9900016784668,
      "high": 51.24399948120117,
      "low": 50.790000915527344,
      "close": 50.900001525878906,
      "volume": 39200
    },
    {
      "time": "2026-04-02",
      "open": 50.5099983215332,
      "high": 51.08000183105469,
      "low": 50.45500183105469,
      "close": 51.08000183105469,
      "volume": 33200
    },
    {
      "time": "2026-04-06",
      "open": 50.84000015258789,
      "high": 51.33000183105469,
      "low": 50.84000015258789,
      "close": 51.279998779296875,
      "volume": 20700
    },
    {
      "time": "2026-04-07",
      "open": 51.439998626708984,
      "high": 51.599998474121094,
      "low": 51.36000061035156,
      "close": 51.59000015258789,
      "volume": 26500
    },
    {
      "time": "2026-04-08",
      "open": 52.33000183105469,
      "high": 52.5,
      "low": 52.02000045776367,
      "close": 52.45000076293945,
      "volume": 34000
    },
    {
      "time": "2026-04-09",
      "open": 52.529998779296875,
      "high": 53.058998107910156,
      "low": 52.529998779296875,
      "close": 52.970001220703125,
      "volume": 48200
    },
    {
      "time": "2026-04-10",
      "open": 52.900001525878906,
      "high": 53.025001525878906,
      "low": 52.78900146484375,
      "close": 52.869998931884766,
      "volume": 26500
    },
    {
      "time": "2026-04-13",
      "open": 52.709999084472656,
      "high": 53.189998626708984,
      "low": 52.58000183105469,
      "close": 53.11000061035156,
      "volume": 34800
    },
    {
      "time": "2026-04-14",
      "open": 53.08000183105469,
      "high": 53.41999816894531,
      "low": 52.970001220703125,
      "close": 53.27000045776367,
      "volume": 53500
    },
    {
      "time": "2026-04-15",
      "open": 53.310001373291016,
      "high": 53.4370002746582,
      "low": 53.06999969482422,
      "close": 53.310001373291016,
      "volume": 37200
    },
    {
      "time": "2026-04-16",
      "open": 53.22999954223633,
      "high": 53.540000915527344,
      "low": 53.22999954223633,
      "close": 53.540000915527344,
      "volume": 27200
    },
    {
      "time": "2026-04-17",
      "open": 53.560001373291016,
      "high": 54.08000183105469,
      "low": 53.560001373291016,
      "close": 54.08000183105469,
      "volume": 40600
    },
    {
      "time": "2026-04-20",
      "open": 53.880001068115234,
      "high": 54.165000915527344,
      "low": 53.869998931884766,
      "close": 53.869998931884766,
      "volume": 43700
    },
    {
      "time": "2026-04-21",
      "open": 54.2400016784668,
      "high": 54.38999938964844,
      "low": 53.91999816894531,
      "close": 54,
      "volume": 36300
    },
    {
      "time": "2026-04-22",
      "open": 54.189998626708984,
      "high": 54.470001220703125,
      "low": 54.04999923706055,
      "close": 54.189998626708984,
      "volume": 43200
    },
    {
      "time": "2026-04-23",
      "open": 54.41999816894531,
      "high": 54.95000076293945,
      "low": 54.41999816894531,
      "close": 54.90999984741211,
      "volume": 65400
    },
    {
      "time": "2026-04-24",
      "open": 54.849998474121094,
      "high": 54.849998474121094,
      "low": 54.439998626708984,
      "close": 54.58599853515625,
      "volume": 157300
    },
    {
      "time": "2026-04-27",
      "open": 54.470001220703125,
      "high": 54.93000030517578,
      "low": 54.470001220703125,
      "close": 54.77000045776367,
      "volume": 41500
    },
    {
      "time": "2026-04-28",
      "open": 54.849998474121094,
      "high": 55.04100036621094,
      "low": 54.7400016784668,
      "close": 54.84000015258789,
      "volume": 52000
    },
    {
      "time": "2026-04-29",
      "open": 54.77000045776367,
      "high": 55.029998779296875,
      "low": 54.709999084472656,
      "close": 54.900001525878906,
      "volume": 46400
    },
    {
      "time": "2026-04-30",
      "open": 54.970001220703125,
      "high": 55.415000915527344,
      "low": 54.56999969482422,
      "close": 55.349998474121094,
      "volume": 42300
    },
    {
      "time": "2026-05-01",
      "open": 55.34000015258789,
      "high": 55.34000015258789,
      "low": 54.9900016784668,
      "close": 55.15999984741211,
      "volume": 109000
    },
    {
      "time": "2026-05-04",
      "open": 55.130001068115234,
      "high": 55.36000061035156,
      "low": 54.90999984741211,
      "close": 55.2869987487793,
      "volume": 39500
    },
    {
      "time": "2026-05-05",
      "open": 55.65999984741211,
      "high": 55.65999984741211,
      "low": 55.34000015258789,
      "close": 55.5,
      "volume": 48400
    },
    {
      "time": "2026-05-06",
      "open": 55.560001373291016,
      "high": 55.94900131225586,
      "low": 55.560001373291016,
      "close": 55.779998779296875,
      "volume": 54000
    },
    {
      "time": "2026-05-07",
      "open": 55.81999969482422,
      "high": 55.81999969482422,
      "low": 55.33000183105469,
      "close": 55.65999984741211,
      "volume": 37400
    },
    {
      "time": "2026-05-08",
      "open": 55.97999954223633,
      "high": 56.08000183105469,
      "low": 55.709999084472656,
      "close": 56.040000915527344,
      "volume": 38100
    },
    {
      "time": "2026-05-11",
      "open": 56.125,
      "high": 56.220001220703125,
      "low": 55.689998626708984,
      "close": 55.86000061035156,
      "volume": 68300
    },
    {
      "time": "2026-05-12",
      "open": 55.7400016784668,
      "high": 56.04999923706055,
      "low": 55.45500183105469,
      "close": 56.02000045776367,
      "volume": 36400
    },
    {
      "time": "2026-05-13",
      "open": 56.029998779296875,
      "high": 56.27000045776367,
      "low": 55.90999984741211,
      "close": 56.2400016784668,
      "volume": 63700
    },
    {
      "time": "2026-05-14",
      "open": 56.29999923706055,
      "high": 56.46099853515625,
      "low": 56.209999084472656,
      "close": 56.290000915527344,
      "volume": 28700
    },
    {
      "time": "2026-05-15",
      "open": 55.97999954223633,
      "high": 56.099998474121094,
      "low": 55.84000015258789,
      "close": 56.0099983215332,
      "volume": 26900
    },
    {
      "time": "2026-05-18",
      "open": 55.810001373291016,
      "high": 56.189998626708984,
      "low": 55.810001373291016,
      "close": 56.16999816894531,
      "volume": 41700
    },
    {
      "time": "2026-05-19",
      "open": 55.90999984741211,
      "high": 55.90999984741211,
      "low": 55.5099983215332,
      "close": 55.540000915527344,
      "volume": 87400
    },
    {
      "time": "2026-05-20",
      "open": 55.540000915527344,
      "high": 55.86000061035156,
      "low": 55.404998779296875,
      "close": 55.709999084472656,
      "volume": 47500
    },
    {
      "time": "2026-05-21",
      "open": 55.736000061035156,
      "high": 55.736000061035156,
      "low": 55.27000045776367,
      "close": 55.650001525878906,
      "volume": 41700
    },
    {
      "time": "2026-05-22",
      "open": 55.790000915527344,
      "high": 56.16999816894531,
      "low": 55.790000915527344,
      "close": 55.91999816894531,
      "volume": 48200
    },
    {
      "time": "2026-05-26",
      "open": 56.029998779296875,
      "high": 56.15999984741211,
      "low": 55.68000030517578,
      "close": 55.790000915527344,
      "volume": 43400
    },
    {
      "time": "2026-05-27",
      "open": 55.779998779296875,
      "high": 56.257999420166016,
      "low": 55.779998779296875,
      "close": 56.11000061035156,
      "volume": 45200
    },
    {
      "time": "2026-05-28",
      "open": 56.130001068115234,
      "high": 56.130001068115234,
      "low": 55.689998626708984,
      "close": 55.98500061035156,
      "volume": 61200
    },
    {
      "time": "2026-05-29",
      "open": 55.939998626708984,
      "high": 55.939998626708984,
      "low": 55.470001220703125,
      "close": 55.540000915527344,
      "volume": 34100
    },
    {
      "time": "2026-06-01",
      "open": 55.72999954223633,
      "high": 55.72999954223633,
      "low": 55.31800079345703,
      "close": 55.369998931884766,
      "volume": 36500
    },
    {
      "time": "2026-06-02",
      "open": 55.13999938964844,
      "high": 55.529998779296875,
      "low": 55.13999938964844,
      "close": 55.31999969482422,
      "volume": 45200
    },
    {
      "time": "2026-06-03",
      "open": 55.290000915527344,
      "high": 55.41999816894531,
      "low": 55.029998779296875,
      "close": 55.06999969482422,
      "volume": 38700
    },
    {
      "time": "2026-06-04",
      "open": 55.369998931884766,
      "high": 55.93000030517578,
      "low": 55.369998931884766,
      "close": 55.849998474121094,
      "volume": 71700
    },
    {
      "time": "2026-06-05",
      "open": 55.61000061035156,
      "high": 55.7400016784668,
      "low": 55.11000061035156,
      "close": 55.209999084472656,
      "volume": 28600
    },
    {
      "time": "2026-06-08",
      "open": 55.40999984741211,
      "high": 55.43299865722656,
      "low": 55.13999938964844,
      "close": 55.189998626708984,
      "volume": 38100
    },
    {
      "time": "2026-06-09",
      "open": 55.369998931884766,
      "high": 55.709999084472656,
      "low": 54.72999954223633,
      "close": 55.439998626708984,
      "volume": 84700
    },
    {
      "time": "2026-06-10",
      "open": 55.36000061035156,
      "high": 55.73899841308594,
      "low": 55.04999923706055,
      "close": 55.04999923706055,
      "volume": 39000
    },
    {
      "time": "2026-06-11",
      "open": 55.369998931884766,
      "high": 55.630001068115234,
      "low": 54.90999984741211,
      "close": 55.560001373291016,
      "volume": 46500
    },
    {
      "time": "2026-06-12",
      "open": 55.75,
      "high": 56.27000045776367,
      "low": 55.560001373291016,
      "close": 56.18000030517578,
      "volume": 61400
    },
    {
      "time": "2026-06-15",
      "open": 56.54999923706055,
      "high": 56.79899978637695,
      "low": 56.5099983215332,
      "close": 56.59000015258789,
      "volume": 37900
    },
    {
      "time": "2026-06-16",
      "open": 56.58000183105469,
      "high": 56.79999923706055,
      "low": 56.534000396728516,
      "close": 56.58000183105469,
      "volume": 56700
    },
    {
      "time": "2026-06-17",
      "open": 56.61000061035156,
      "high": 56.630001068115234,
      "low": 55.61000061035156,
      "close": 55.84000015258789,
      "volume": 48000
    },
    {
      "time": "2026-06-18",
      "open": 56.2400016784668,
      "high": 56.2400016784668,
      "low": 55.744998931884766,
      "close": 55.86000061035156,
      "volume": 88200
    },
    {
      "time": "2026-06-22",
      "open": 55.689998626708984,
      "high": 55.9900016784668,
      "low": 55.63999938964844,
      "close": 55.7599983215332,
      "volume": 54400
    },
    {
      "time": "2026-06-23",
      "open": 55.4010009765625,
      "high": 55.65999984741211,
      "low": 55.4010009765625,
      "close": 55.65999984741211,
      "volume": 53700
    },
    {
      "time": "2026-06-24",
      "open": 55.599998474121094,
      "high": 55.939998626708984,
      "low": 55.599998474121094,
      "close": 55.72999954223633,
      "volume": 47300
    },
    {
      "time": "2026-06-25",
      "open": 55.880001068115234,
      "high": 56.40999984741211,
      "low": 55.880001068115234,
      "close": 56.01499938964844,
      "volume": 49400
    },
    {
      "time": "2026-06-26",
      "open": 55.95000076293945,
      "high": 56.486000061035156,
      "low": 55.95000076293945,
      "close": 56.060001373291016,
      "volume": 26000
    },
    {
      "time": "2026-06-29",
      "open": 56.4900016784668,
      "high": 56.630001068115234,
      "low": 56.244998931884766,
      "close": 56.483001708984375,
      "volume": 32500
    },
    {
      "time": "2026-06-30",
      "open": 56.47999954223633,
      "high": 56.47999954223633,
      "low": 56.15999984741211,
      "close": 56.18000030517578,
      "volume": 49700
    },
    {
      "time": "2026-07-01",
      "open": 56.380001068115234,
      "high": 56.97999954223633,
      "low": 56.380001068115234,
      "close": 56.65999984741211,
      "volume": 49300
    },
    {
      "time": "2026-07-02",
      "open": 56.810001373291016,
      "high": 56.880001068115234,
      "low": 56.380001068115234,
      "close": 56.869998931884766,
      "volume": 48500
    },
    {
      "time": "2026-07-06",
      "open": 56.869998931884766,
      "high": 57.0099983215332,
      "low": 56.61000061035156,
      "close": 57,
      "volume": 29700
    },
    {
      "time": "2026-07-07",
      "open": 57.16999816894531,
      "high": 57.369998931884766,
      "low": 56.970001220703125,
      "close": 57.11000061035156,
      "volume": 38800
    },
    {
      "time": "2026-07-08",
      "open": 56.7599983215332,
      "high": 56.97999954223633,
      "low": 56.625,
      "close": 56.68000030517578,
      "volume": 100800
    },
    {
      "time": "2026-07-09",
      "open": 56.66999816894531,
      "high": 56.9900016784668,
      "low": 56.64500045776367,
      "close": 56.95000076293945,
      "volume": 48600
    },
    {
      "time": "2026-07-10",
      "open": 57.27000045776367,
      "high": 57.439998626708984,
      "low": 57.13600158691406,
      "close": 57.41999816894531,
      "volume": 52200
    },
    {
      "time": "2026-07-13",
      "open": 57.529998779296875,
      "high": 57.7599983215332,
      "low": 57.483001708984375,
      "close": 57.59000015258789,
      "volume": 38500
    },
    {
      "time": "2026-07-14",
      "open": 57.619998931884766,
      "high": 57.7400016784668,
      "low": 57.38199996948242,
      "close": 57.560001373291016,
      "volume": 56000
    },
    {
      "time": "2026-07-15",
      "open": 57.63999938964844,
      "high": 58,
      "low": 57.5,
      "close": 57.91999816894531,
      "volume": 44700
    },
    {
      "time": "2026-07-16",
      "open": 57.9900016784668,
      "high": 58.30799865722656,
      "low": 57.779998779296875,
      "close": 57.86000061035156,
      "volume": 48200
    },
    {
      "time": "2026-07-17",
      "open": 57.689998626708984,
      "high": 57.96900177001953,
      "low": 57.40999984741211,
      "close": 57.540000915527344,
      "volume": 41100
    },
    {
      "time": "2026-07-20",
      "open": 57.58000183105469,
      "high": 57.84000015258789,
      "low": 57.4900016784668,
      "close": 57.4900016784668,
      "volume": 50100
    },
    {
      "time": "2026-07-21",
      "open": 58.06999969482422,
      "high": 58.06999969482422,
      "low": 57.380001068115234,
      "close": 57.88199996948242,
      "volume": 61700
    },
    {
      "time": "2026-07-22",
      "open": 57.790000915527344,
      "high": 57.81999969482422,
      "low": 57.38999938964844,
      "close": 57.41999816894531,
      "volume": 35800
    },
    {
      "time": "2026-07-23",
      "open": 56.93000030517578,
      "high": 56.93000030517578,
      "low": 56.6150016784668,
      "close": 56.81999969482422,
      "volume": 32000
    },
    {
      "time": "2026-07-24",
      "open": 56.869998931884766,
      "high": 57.130001068115234,
      "low": 56.790000915527344,
      "close": 56.93000030517578,
      "volume": 32303
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 47.39610008239746
    },
    {
      "time": "2025-10-06",
      "value": 47.43330009460449
    },
    {
      "time": "2025-10-07",
      "value": 47.46510009765625
    },
    {
      "time": "2025-10-08",
      "value": 47.49810005187988
    },
    {
      "time": "2025-10-09",
      "value": 47.52990005493164
    },
    {
      "time": "2025-10-10",
      "value": 47.53800003051758
    },
    {
      "time": "2025-10-13",
      "value": 47.58016006469727
    },
    {
      "time": "2025-10-14",
      "value": 47.62596008300781
    },
    {
      "time": "2025-10-15",
      "value": 47.673360137939454
    },
    {
      "time": "2025-10-16",
      "value": 47.7049600982666
    },
    {
      "time": "2025-10-17",
      "value": 47.746560134887694
    },
    {
      "time": "2025-10-20",
      "value": 47.79596008300781
    },
    {
      "time": "2025-10-21",
      "value": 47.84856002807617
    },
    {
      "time": "2025-10-22",
      "value": 47.879260025024415
    },
    {
      "time": "2025-10-23",
      "value": 47.90584007263183
    },
    {
      "time": "2025-10-24",
      "value": 47.93324012756348
    },
    {
      "time": "2025-10-27",
      "value": 47.97684013366699
    },
    {
      "time": "2025-10-28",
      "value": 48.01304008483887
    },
    {
      "time": "2025-10-29",
      "value": 48.043040084838864
    },
    {
      "time": "2025-10-30",
      "value": 48.05864006042481
    },
    {
      "time": "2025-10-31",
      "value": 48.08818008422852
    },
    {
      "time": "2025-11-03",
      "value": 48.09638008117676
    },
    {
      "time": "2025-11-04",
      "value": 48.10578010559082
    },
    {
      "time": "2025-11-05",
      "value": 48.11478012084961
    },
    {
      "time": "2025-11-06",
      "value": 48.11218017578125
    },
    {
      "time": "2025-11-07",
      "value": 48.113780136108396
    },
    {
      "time": "2025-11-10",
      "value": 48.11958015441895
    },
    {
      "time": "2025-11-11",
      "value": 48.14078010559082
    },
    {
      "time": "2025-11-12",
      "value": 48.16258010864258
    },
    {
      "time": "2025-11-13",
      "value": 48.16678009033203
    },
    {
      "time": "2025-11-14",
      "value": 48.166380081176754
    },
    {
      "time": "2025-11-17",
      "value": 48.156380081176756
    },
    {
      "time": "2025-11-18",
      "value": 48.14238014221191
    },
    {
      "time": "2025-11-19",
      "value": 48.130380172729495
    },
    {
      "time": "2025-11-20",
      "value": 48.1013801574707
    },
    {
      "time": "2025-11-21",
      "value": 48.096380157470705
    },
    {
      "time": "2025-11-24",
      "value": 48.101580200195315
    },
    {
      "time": "2025-11-25",
      "value": 48.12218017578125
    },
    {
      "time": "2025-11-26",
      "value": 48.14978012084961
    },
    {
      "time": "2025-11-28",
      "value": 48.177780075073244
    },
    {
      "time": "2025-12-01",
      "value": 48.20776008605957
    },
    {
      "time": "2025-12-02",
      "value": 48.24316009521485
    },
    {
      "time": "2025-12-03",
      "value": 48.289960098266604
    },
    {
      "time": "2025-12-04",
      "value": 48.336960067749025
    },
    {
      "time": "2025-12-05",
      "value": 48.397160034179684
    },
    {
      "time": "2025-12-08",
      "value": 48.441360015869144
    },
    {
      "time": "2025-12-09",
      "value": 48.4881600189209
    },
    {
      "time": "2025-12-10",
      "value": 48.56176002502441
    },
    {
      "time": "2025-12-11",
      "value": 48.63556007385254
    },
    {
      "time": "2025-12-12",
      "value": 48.70036010742187
    },
    {
      "time": "2025-12-15",
      "value": 48.76696014404297
    },
    {
      "time": "2025-12-16",
      "value": 48.82196014404297
    },
    {
      "time": "2025-12-17",
      "value": 48.87636016845703
    },
    {
      "time": "2025-12-18",
      "value": 48.94416015625
    },
    {
      "time": "2025-12-19",
      "value": 49.01296012878418
    },
    {
      "time": "2025-12-22",
      "value": 49.11676010131836
    },
    {
      "time": "2025-12-23",
      "value": 49.20620010375976
    },
    {
      "time": "2025-12-24",
      "value": 49.29000015258789
    },
    {
      "time": "2025-12-26",
      "value": 49.369800109863284
    },
    {
      "time": "2025-12-29",
      "value": 49.45080009460449
    },
    {
      "time": "2025-12-30",
      "value": 49.52840003967285
    },
    {
      "time": "2025-12-31",
      "value": 49.585000076293944
    },
    {
      "time": "2026-01-02",
      "value": 49.641200103759765
    },
    {
      "time": "2026-01-05",
      "value": 49.71010009765625
    },
    {
      "time": "2026-01-06",
      "value": 49.783100051879885
    },
    {
      "time": "2026-01-07",
      "value": 49.83950004577637
    },
    {
      "time": "2026-01-08",
      "value": 49.90210006713867
    },
    {
      "time": "2026-01-09",
      "value": 49.97450012207031
    },
    {
      "time": "2026-01-12",
      "value": 50.045900115966795
    },
    {
      "time": "2026-01-13",
      "value": 50.13130012512207
    },
    {
      "time": "2026-01-14",
      "value": 50.20130012512207
    },
    {
      "time": "2026-01-15",
      "value": 50.271700057983395
    },
    {
      "time": "2026-01-16",
      "value": 50.34610008239746
    },
    {
      "time": "2026-01-20",
      "value": 50.40350006103515
    },
    {
      "time": "2026-01-21",
      "value": 50.47970001220703
    },
    {
      "time": "2026-01-22",
      "value": 50.56450004577637
    },
    {
      "time": "2026-01-23",
      "value": 50.63370002746582
    },
    {
      "time": "2026-01-26",
      "value": 50.70190010070801
    },
    {
      "time": "2026-01-27",
      "value": 50.75970008850098
    },
    {
      "time": "2026-01-28",
      "value": 50.833100128173825
    },
    {
      "time": "2026-01-29",
      "value": 50.928300094604495
    },
    {
      "time": "2026-01-30",
      "value": 51.030900115966794
    },
    {
      "time": "2026-02-02",
      "value": 51.14190010070801
    },
    {
      "time": "2026-02-03",
      "value": 51.257500076293944
    },
    {
      "time": "2026-02-04",
      "value": 51.387700119018554
    },
    {
      "time": "2026-02-05",
      "value": 51.493300170898436
    },
    {
      "time": "2026-02-06",
      "value": 51.59450019836426
    },
    {
      "time": "2026-02-09",
      "value": 51.68250015258789
    },
    {
      "time": "2026-02-10",
      "value": 51.761100158691406
    },
    {
      "time": "2026-02-11",
      "value": 51.82810020446777
    },
    {
      "time": "2026-02-12",
      "value": 51.87410018920898
    },
    {
      "time": "2026-02-13",
      "value": 51.92190017700195
    },
    {
      "time": "2026-02-17",
      "value": 51.95790016174316
    },
    {
      "time": "2026-02-18",
      "value": 52.0051001739502
    },
    {
      "time": "2026-02-19",
      "value": 52.03990020751953
    },
    {
      "time": "2026-02-20",
      "value": 52.09190017700195
    },
    {
      "time": "2026-02-23",
      "value": 52.11710021972656
    },
    {
      "time": "2026-02-24",
      "value": 52.12450019836426
    },
    {
      "time": "2026-02-25",
      "value": 52.13910018920898
    },
    {
      "time": "2026-02-26",
      "value": 52.16150016784668
    },
    {
      "time": "2026-02-27",
      "value": 52.17790016174317
    },
    {
      "time": "2026-03-02",
      "value": 52.20390014648437
    },
    {
      "time": "2026-03-03",
      "value": 52.22494010925293
    },
    {
      "time": "2026-03-04",
      "value": 52.243140106201174
    },
    {
      "time": "2026-03-05",
      "value": 52.25674011230469
    },
    {
      "time": "2026-03-06",
      "value": 52.24344017028809
    },
    {
      "time": "2026-03-09",
      "value": 52.228840103149416
    },
    {
      "time": "2026-03-10",
      "value": 52.20584007263184
    },
    {
      "time": "2026-03-11",
      "value": 52.179840087890625
    },
    {
      "time": "2026-03-12",
      "value": 52.15984008789062
    },
    {
      "time": "2026-03-13",
      "value": 52.13384010314942
    },
    {
      "time": "2026-03-16",
      "value": 52.125640106201175
    },
    {
      "time": "2026-03-17",
      "value": 52.12364013671875
    },
    {
      "time": "2026-03-18",
      "value": 52.105540084838864
    },
    {
      "time": "2026-03-19",
      "value": 52.069540100097655
    },
    {
      "time": "2026-03-20",
      "value": 52.035540084838864
    },
    {
      "time": "2026-03-23",
      "value": 52.00254005432129
    },
    {
      "time": "2026-03-24",
      "value": 51.97333999633789
    },
    {
      "time": "2026-03-25",
      "value": 51.95285995483398
    },
    {
      "time": "2026-03-26",
      "value": 51.92745994567871
    },
    {
      "time": "2026-03-27",
      "value": 51.88925994873047
    },
    {
      "time": "2026-03-30",
      "value": 51.84746002197266
    },
    {
      "time": "2026-03-31",
      "value": 51.82606002807617
    },
    {
      "time": "2026-04-01",
      "value": 51.820860061645504
    },
    {
      "time": "2026-04-02",
      "value": 51.81006011962891
    },
    {
      "time": "2026-04-06",
      "value": 51.78806007385254
    },
    {
      "time": "2026-04-07",
      "value": 51.7798600769043
    },
    {
      "time": "2026-04-08",
      "value": 51.78226005554199
    },
    {
      "time": "2026-04-09",
      "value": 51.80526008605957
    },
    {
      "time": "2026-04-10",
      "value": 51.82286003112793
    },
    {
      "time": "2026-04-13",
      "value": 51.832260055541994
    },
    {
      "time": "2026-04-14",
      "value": 51.84806007385254
    },
    {
      "time": "2026-04-15",
      "value": 51.85666007995606
    },
    {
      "time": "2026-04-16",
      "value": 51.867860107421876
    },
    {
      "time": "2026-04-17",
      "value": 51.88326011657715
    },
    {
      "time": "2026-04-20",
      "value": 51.8998600769043
    },
    {
      "time": "2026-04-21",
      "value": 51.9082600402832
    },
    {
      "time": "2026-04-22",
      "value": 51.91686004638672
    },
    {
      "time": "2026-04-23",
      "value": 51.94086006164551
    },
    {
      "time": "2026-04-24",
      "value": 51.96138000488281
    },
    {
      "time": "2026-04-27",
      "value": 52.00818000793457
    },
    {
      "time": "2026-04-28",
      "value": 52.05318000793457
    },
    {
      "time": "2026-04-29",
      "value": 52.100980072021486
    },
    {
      "time": "2026-04-30",
      "value": 52.14578002929687
    },
    {
      "time": "2026-05-01",
      "value": 52.193980026245114
    },
    {
      "time": "2026-05-04",
      "value": 52.23552001953125
    },
    {
      "time": "2026-05-05",
      "value": 52.306520004272464
    },
    {
      "time": "2026-05-06",
      "value": 52.38311996459961
    },
    {
      "time": "2026-05-07",
      "value": 52.44691993713379
    },
    {
      "time": "2026-05-08",
      "value": 52.51591995239258
    },
    {
      "time": "2026-05-11",
      "value": 52.587319946289064
    },
    {
      "time": "2026-05-12",
      "value": 52.660919952392575
    },
    {
      "time": "2026-05-13",
      "value": 52.749680023193356
    },
    {
      "time": "2026-05-14",
      "value": 52.83348007202149
    },
    {
      "time": "2026-05-15",
      "value": 52.91488006591797
    },
    {
      "time": "2026-05-18",
      "value": 53.0177799987793
    },
    {
      "time": "2026-05-19",
      "value": 53.10838005065918
    },
    {
      "time": "2026-05-20",
      "value": 53.20758003234863
    },
    {
      "time": "2026-05-21",
      "value": 53.305980072021484
    },
    {
      "time": "2026-05-22",
      "value": 53.41598007202148
    },
    {
      "time": "2026-05-26",
      "value": 53.52758010864258
    },
    {
      "time": "2026-05-27",
      "value": 53.63538009643555
    },
    {
      "time": "2026-05-28",
      "value": 53.732080078125
    },
    {
      "time": "2026-05-29",
      "value": 53.82728012084961
    },
    {
      "time": "2026-06-01",
      "value": 53.927880096435544
    },
    {
      "time": "2026-06-02",
      "value": 54.03608009338379
    },
    {
      "time": "2026-06-03",
      "value": 54.12788009643555
    },
    {
      "time": "2026-06-04",
      "value": 54.22928009033203
    },
    {
      "time": "2026-06-05",
      "value": 54.314560089111325
    },
    {
      "time": "2026-06-08",
      "value": 54.40776008605957
    },
    {
      "time": "2026-06-09",
      "value": 54.522960052490234
    },
    {
      "time": "2026-06-10",
      "value": 54.62736000061035
    },
    {
      "time": "2026-06-11",
      "value": 54.723759994506835
    },
    {
      "time": "2026-06-12",
      "value": 54.829359970092774
    },
    {
      "time": "2026-06-15",
      "value": 54.93955993652344
    },
    {
      "time": "2026-06-16",
      "value": 55.04555999755859
    },
    {
      "time": "2026-06-17",
      "value": 55.13055999755859
    },
    {
      "time": "2026-06-18",
      "value": 55.19875999450684
    },
    {
      "time": "2026-06-22",
      "value": 55.254559936523435
    },
    {
      "time": "2026-06-23",
      "value": 55.310359954833984
    },
    {
      "time": "2026-06-24",
      "value": 55.36275993347168
    },
    {
      "time": "2026-06-25",
      "value": 55.41765991210937
    },
    {
      "time": "2026-06-26",
      "value": 55.47265991210938
    },
    {
      "time": "2026-06-29",
      "value": 55.531519927978515
    },
    {
      "time": "2026-06-30",
      "value": 55.57351989746094
    },
    {
      "time": "2026-07-01",
      "value": 55.62931991577148
    },
    {
      "time": "2026-07-02",
      "value": 55.68671989440918
    },
    {
      "time": "2026-07-06",
      "value": 55.742919921875
    },
    {
      "time": "2026-07-07",
      "value": 55.78691993713379
    },
    {
      "time": "2026-07-08",
      "value": 55.82879997253418
    },
    {
      "time": "2026-07-09",
      "value": 55.872399978637695
    },
    {
      "time": "2026-07-10",
      "value": 55.92399993896484
    },
    {
      "time": "2026-07-13",
      "value": 55.97779991149903
    },
    {
      "time": "2026-07-14",
      "value": 56.02199996948242
    },
    {
      "time": "2026-07-15",
      "value": 56.077199935913086
    },
    {
      "time": "2026-07-16",
      "value": 56.12865997314453
    },
    {
      "time": "2026-07-17",
      "value": 56.16945999145508
    },
    {
      "time": "2026-07-20",
      "value": 56.203660049438476
    },
    {
      "time": "2026-07-21",
      "value": 56.24810005187988
    },
    {
      "time": "2026-07-22",
      "value": 56.27569999694824
    },
    {
      "time": "2026-07-23",
      "value": 56.294899978637694
    },
    {
      "time": "2026-07-24",
      "value": 56.313099975585935
    }
  ],
  "analysis": null
}