{
  "ok": true,
  "cached": false,
  "ticker": "DVN",
  "price": 45.04,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "E",
      "owner": null,
      "txn_date": "2026-05-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "E",
      "owner": "JT",
      "txn_date": "2026-05-08",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "TotalEnergies Q2 Earnings & Sales Miss Estimates as Lower Volumes Hurt",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/totalenergies-q2-earnings-sales-miss-155100030.html",
      "published": "2026-07-24"
    },
    {
      "title": "Enphase Energy Gears Up to Report Q2 Earnings: Here's What to Expect",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enphase-energy-gears-report-q2-125000175.html",
      "published": "2026-07-24"
    },
    {
      "title": "Devon Energy (DVN) Advances While Market Declines: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/devon-energy-dvn-advances-while-215005828.html",
      "published": "2026-07-22"
    },
    {
      "title": "Susquehanna Adjusts Price Target on Devon Energy to $63 From $57, Maintains Positive Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/susquehanna-adjusts-price-target-devon-120734818.html",
      "published": "2026-07-21"
    },
    {
      "title": "Devon Energy Corporation (DVN) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/devon-energy-corporation-dvn-attracting-130005844.html",
      "published": "2026-07-20"
    },
    {
      "title": "The Great Rotation: 5 Stocks Set to Win as Money Leaves Megacap Tech",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/143c5886-bf16-3665-95ee-947122eb65a4/the-great-rotation%3A-5-stocks.html",
      "published": "2026-07-17"
    },
    {
      "title": "Can Occidental Continue to Grow on the Back of the Permian Basin?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/occidental-continue-grow-back-permian-151100019.html",
      "published": "2026-07-17"
    },
    {
      "title": "Raymond James Adjusts Price Target on Devon Energy to $64 From $66, Maintains Strong Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-price-target-114231863.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.33000183105469,
      "high": 33.459999084472656,
      "low": 32.849998474121094,
      "close": 32.939998626708984,
      "volume": 5664200
    },
    {
      "time": "2025-07-28",
      "open": 33.34000015258789,
      "high": 34.119998931884766,
      "low": 33.29999923706055,
      "close": 34.09000015258789,
      "volume": 7174600
    },
    {
      "time": "2025-07-29",
      "open": 34.18000030517578,
      "high": 34.33000183105469,
      "low": 33.709999084472656,
      "close": 34.220001220703125,
      "volume": 6184100
    },
    {
      "time": "2025-07-30",
      "open": 33.939998626708984,
      "high": 34.15999984741211,
      "low": 33.5099983215332,
      "close": 33.7599983215332,
      "volume": 6439900
    },
    {
      "time": "2025-07-31",
      "open": 33.41999816894531,
      "high": 34.040000915527344,
      "low": 33.06999969482422,
      "close": 33.220001220703125,
      "volume": 5467900
    },
    {
      "time": "2025-08-01",
      "open": 32.810001373291016,
      "high": 33.029998779296875,
      "low": 31.729999542236328,
      "close": 32.13999938964844,
      "volume": 8893000
    },
    {
      "time": "2025-08-04",
      "open": 31.899999618530273,
      "high": 32.279998779296875,
      "low": 31.68000030517578,
      "close": 31.940000534057617,
      "volume": 7853600
    },
    {
      "time": "2025-08-05",
      "open": 32.040000915527344,
      "high": 32.439998626708984,
      "low": 31.649999618530273,
      "close": 32.310001373291016,
      "volume": 9814200
    },
    {
      "time": "2025-08-06",
      "open": 33,
      "high": 33.86000061035156,
      "low": 32.13999938964844,
      "close": 32.45000076293945,
      "volume": 15777800
    },
    {
      "time": "2025-08-07",
      "open": 33.09000015258789,
      "high": 33.66999816894531,
      "low": 32.279998779296875,
      "close": 32.38999938964844,
      "volume": 10939100
    },
    {
      "time": "2025-08-08",
      "open": 32.650001525878906,
      "high": 33.540000915527344,
      "low": 32.36000061035156,
      "close": 33.279998779296875,
      "volume": 9269100
    },
    {
      "time": "2025-08-11",
      "open": 33.27000045776367,
      "high": 33.56999969482422,
      "low": 32.54999923706055,
      "close": 32.869998931884766,
      "volume": 8541400
    },
    {
      "time": "2025-08-12",
      "open": 32.97999954223633,
      "high": 33.7400016784668,
      "low": 32.7400016784668,
      "close": 33.31999969482422,
      "volume": 5763000
    },
    {
      "time": "2025-08-13",
      "open": 33.2400016784668,
      "high": 33.619998931884766,
      "low": 32.95000076293945,
      "close": 33.619998931884766,
      "volume": 5817600
    },
    {
      "time": "2025-08-14",
      "open": 33.43000030517578,
      "high": 33.900001525878906,
      "low": 33.029998779296875,
      "close": 33.849998474121094,
      "volume": 4720500
    },
    {
      "time": "2025-08-15",
      "open": 33.79999923706055,
      "high": 34.09000015258789,
      "low": 33.59000015258789,
      "close": 33.689998626708984,
      "volume": 5365600
    },
    {
      "time": "2025-08-18",
      "open": 33.529998779296875,
      "high": 33.81999969482422,
      "low": 33.150001525878906,
      "close": 33.54999923706055,
      "volume": 5380200
    },
    {
      "time": "2025-08-19",
      "open": 33.380001068115234,
      "high": 34.11000061035156,
      "low": 33.349998474121094,
      "close": 33.58000183105469,
      "volume": 6284600
    },
    {
      "time": "2025-08-20",
      "open": 33.61000061035156,
      "high": 34,
      "low": 33.34000015258789,
      "close": 33.779998779296875,
      "volume": 8273900
    },
    {
      "time": "2025-08-21",
      "open": 33.619998931884766,
      "high": 34.060001373291016,
      "low": 33.310001373291016,
      "close": 33.88999938964844,
      "volume": 5312500
    },
    {
      "time": "2025-08-22",
      "open": 34.08000183105469,
      "high": 35.279998779296875,
      "low": 34.029998779296875,
      "close": 35.15999984741211,
      "volume": 8412600
    },
    {
      "time": "2025-08-25",
      "open": 35.13999938964844,
      "high": 35.810001373291016,
      "low": 34.900001525878906,
      "close": 35.77000045776367,
      "volume": 6681300
    },
    {
      "time": "2025-08-26",
      "open": 35.40999984741211,
      "high": 35.58000183105469,
      "low": 34.90999984741211,
      "close": 35.22999954223633,
      "volume": 7114800
    },
    {
      "time": "2025-08-27",
      "open": 35.099998474121094,
      "high": 35.9900016784668,
      "low": 35.099998474121094,
      "close": 35.560001373291016,
      "volume": 7925300
    },
    {
      "time": "2025-08-28",
      "open": 35.72999954223633,
      "high": 35.970001220703125,
      "low": 35.25,
      "close": 35.880001068115234,
      "volume": 5125700
    },
    {
      "time": "2025-08-29",
      "open": 35.810001373291016,
      "high": 36.279998779296875,
      "low": 35.79999923706055,
      "close": 36.099998474121094,
      "volume": 6146300
    },
    {
      "time": "2025-09-02",
      "open": 36,
      "high": 36.56999969482422,
      "low": 35.66999816894531,
      "close": 36.41999816894531,
      "volume": 6044800
    },
    {
      "time": "2025-09-03",
      "open": 35.83000183105469,
      "high": 36.20000076293945,
      "low": 34.91999816894531,
      "close": 35.08000183105469,
      "volume": 6913500
    },
    {
      "time": "2025-09-04",
      "open": 34.93000030517578,
      "high": 35.630001068115234,
      "low": 34.66999816894531,
      "close": 35.58000183105469,
      "volume": 4615700
    },
    {
      "time": "2025-09-05",
      "open": 35.040000915527344,
      "high": 35.529998779296875,
      "low": 34.34000015258789,
      "close": 34.7599983215332,
      "volume": 8729200
    },
    {
      "time": "2025-09-08",
      "open": 35.04999923706055,
      "high": 35.04999923706055,
      "low": 34.130001068115234,
      "close": 34.5099983215332,
      "volume": 8061000
    },
    {
      "time": "2025-09-09",
      "open": 34.720001220703125,
      "high": 35.279998779296875,
      "low": 34.310001373291016,
      "close": 34.310001373291016,
      "volume": 5073600
    },
    {
      "time": "2025-09-10",
      "open": 34.36000061035156,
      "high": 35.52000045776367,
      "low": 34.20000076293945,
      "close": 35.52000045776367,
      "volume": 8043200
    },
    {
      "time": "2025-09-11",
      "open": 35,
      "high": 35.349998474121094,
      "low": 34.77000045776367,
      "close": 35.290000915527344,
      "volume": 6242900
    },
    {
      "time": "2025-09-12",
      "open": 35.560001373291016,
      "high": 35.790000915527344,
      "low": 34.77000045776367,
      "close": 34.77000045776367,
      "volume": 7123800
    },
    {
      "time": "2025-09-15",
      "open": 34.59000015258789,
      "high": 34.599998474121094,
      "low": 33.72999954223633,
      "close": 33.77000045776367,
      "volume": 9102200
    },
    {
      "time": "2025-09-16",
      "open": 33.939998626708984,
      "high": 35.130001068115234,
      "low": 33.88999938964844,
      "close": 34.970001220703125,
      "volume": 8053700
    },
    {
      "time": "2025-09-17",
      "open": 34.720001220703125,
      "high": 35.88999938964844,
      "low": 34.34000015258789,
      "close": 35.40999984741211,
      "volume": 7499500
    },
    {
      "time": "2025-09-18",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 34.72999954223633,
      "close": 35.0099983215332,
      "volume": 6103000
    },
    {
      "time": "2025-09-19",
      "open": 34.790000915527344,
      "high": 34.810001373291016,
      "low": 33.91999816894531,
      "close": 33.959999084472656,
      "volume": 13572300
    },
    {
      "time": "2025-09-22",
      "open": 33.81999969482422,
      "high": 33.9900016784668,
      "low": 33.58000183105469,
      "close": 33.720001220703125,
      "volume": 6826400
    },
    {
      "time": "2025-09-23",
      "open": 34.09000015258789,
      "high": 35.4900016784668,
      "low": 33.9900016784668,
      "close": 34.47999954223633,
      "volume": 8409100
    },
    {
      "time": "2025-09-24",
      "open": 34.9900016784668,
      "high": 35.70000076293945,
      "low": 34.869998931884766,
      "close": 35.209999084472656,
      "volume": 5455300
    },
    {
      "time": "2025-09-25",
      "open": 35.06999969482422,
      "high": 35.849998474121094,
      "low": 35.029998779296875,
      "close": 35.7599983215332,
      "volume": 6065400
    },
    {
      "time": "2025-09-26",
      "open": 35.869998931884766,
      "high": 37.2599983215332,
      "low": 35.790000915527344,
      "close": 36.9900016784668,
      "volume": 9215500
    },
    {
      "time": "2025-09-29",
      "open": 36.810001373291016,
      "high": 36.81999969482422,
      "low": 35.34000015258789,
      "close": 35.52000045776367,
      "volume": 9375300
    },
    {
      "time": "2025-09-30",
      "open": 35.189998626708984,
      "high": 35.36000061035156,
      "low": 34.52000045776367,
      "close": 35.060001373291016,
      "volume": 9104900
    },
    {
      "time": "2025-10-01",
      "open": 34.880001068115234,
      "high": 35.540000915527344,
      "low": 34.75,
      "close": 35.31999969482422,
      "volume": 6187700
    },
    {
      "time": "2025-10-02",
      "open": 35,
      "high": 35.4900016784668,
      "low": 34.18000030517578,
      "close": 34.31999969482422,
      "volume": 7237400
    },
    {
      "time": "2025-10-03",
      "open": 34.4900016784668,
      "high": 34.90999984741211,
      "low": 34.369998931884766,
      "close": 34.560001373291016,
      "volume": 6409400
    },
    {
      "time": "2025-10-06",
      "open": 34.81999969482422,
      "high": 35.36000061035156,
      "low": 34.56999969482422,
      "close": 34.90999984741211,
      "volume": 4807200
    },
    {
      "time": "2025-10-07",
      "open": 34.7599983215332,
      "high": 35,
      "low": 33.9900016784668,
      "close": 34.9900016784668,
      "volume": 6927600
    },
    {
      "time": "2025-10-08",
      "open": 34.9900016784668,
      "high": 35,
      "low": 34.25,
      "close": 34.970001220703125,
      "volume": 11524900
    },
    {
      "time": "2025-10-09",
      "open": 35.25,
      "high": 35.75,
      "low": 34.290000915527344,
      "close": 34.349998474121094,
      "volume": 6872700
    },
    {
      "time": "2025-10-10",
      "open": 33.900001525878906,
      "high": 34.029998779296875,
      "low": 32.4900016784668,
      "close": 32.5,
      "volume": 11041500
    },
    {
      "time": "2025-10-13",
      "open": 32.95000076293945,
      "high": 33.25,
      "low": 32.54999923706055,
      "close": 33.209999084472656,
      "volume": 4928100
    },
    {
      "time": "2025-10-14",
      "open": 32.41999816894531,
      "high": 33.119998931884766,
      "low": 32.2599983215332,
      "close": 32.709999084472656,
      "volume": 8405000
    },
    {
      "time": "2025-10-15",
      "open": 33.060001373291016,
      "high": 33.25,
      "low": 32.279998779296875,
      "close": 32.61000061035156,
      "volume": 5688400
    },
    {
      "time": "2025-10-16",
      "open": 32.650001525878906,
      "high": 32.84000015258789,
      "low": 31.639999389648438,
      "close": 32.029998779296875,
      "volume": 6797900
    },
    {
      "time": "2025-10-17",
      "open": 32.04999923706055,
      "high": 32.2400016784668,
      "low": 31.559999465942383,
      "close": 31.739999771118164,
      "volume": 7610700
    },
    {
      "time": "2025-10-20",
      "open": 31.770000457763672,
      "high": 32.279998779296875,
      "low": 31.600000381469727,
      "close": 31.93000030517578,
      "volume": 5770200
    },
    {
      "time": "2025-10-21",
      "open": 31.899999618530273,
      "high": 32.25,
      "low": 31.469999313354492,
      "close": 32.060001373291016,
      "volume": 7513000
    },
    {
      "time": "2025-10-22",
      "open": 32.459999084472656,
      "high": 32.77000045776367,
      "low": 32,
      "close": 32.40999984741211,
      "volume": 8167400
    },
    {
      "time": "2025-10-23",
      "open": 33.43000030517578,
      "high": 33.83000183105469,
      "low": 33.20000076293945,
      "close": 33.439998626708984,
      "volume": 8202100
    },
    {
      "time": "2025-10-24",
      "open": 33.599998474121094,
      "high": 33.650001525878906,
      "low": 32.88999938964844,
      "close": 32.970001220703125,
      "volume": 4557500
    },
    {
      "time": "2025-10-27",
      "open": 33.029998779296875,
      "high": 33.38999938964844,
      "low": 32.790000915527344,
      "close": 32.93000030517578,
      "volume": 5762700
    },
    {
      "time": "2025-10-28",
      "open": 32.72999954223633,
      "high": 32.779998779296875,
      "low": 32,
      "close": 32.0099983215332,
      "volume": 6428900
    },
    {
      "time": "2025-10-29",
      "open": 32.18000030517578,
      "high": 32.52000045776367,
      "low": 31.950000762939453,
      "close": 32.04999923706055,
      "volume": 7060400
    },
    {
      "time": "2025-10-30",
      "open": 31.90999984741211,
      "high": 32.4900016784668,
      "low": 31.649999618530273,
      "close": 32.0099983215332,
      "volume": 6257100
    },
    {
      "time": "2025-10-31",
      "open": 32.119998931884766,
      "high": 32.59000015258789,
      "low": 31.940000534057617,
      "close": 32.4900016784668,
      "volume": 5408400
    },
    {
      "time": "2025-11-03",
      "open": 32.45000076293945,
      "high": 32.83000183105469,
      "low": 31.93000030517578,
      "close": 32.81999969482422,
      "volume": 7413900
    },
    {
      "time": "2025-11-04",
      "open": 32.349998474121094,
      "high": 32.650001525878906,
      "low": 31.90999984741211,
      "close": 32.54999923706055,
      "volume": 7989600
    },
    {
      "time": "2025-11-05",
      "open": 32.5,
      "high": 33.119998931884766,
      "low": 32.290000915527344,
      "close": 32.34000015258789,
      "volume": 9305500
    },
    {
      "time": "2025-11-06",
      "open": 33.31999969482422,
      "high": 33.59000015258789,
      "low": 32.060001373291016,
      "close": 32.43000030517578,
      "volume": 13993900
    },
    {
      "time": "2025-11-07",
      "open": 32.810001373291016,
      "high": 33.72999954223633,
      "low": 32.4900016784668,
      "close": 33.70000076293945,
      "volume": 9921100
    },
    {
      "time": "2025-11-10",
      "open": 34.02000045776367,
      "high": 34.20000076293945,
      "low": 33.34000015258789,
      "close": 33.91999816894531,
      "volume": 6808200
    },
    {
      "time": "2025-11-11",
      "open": 34.11000061035156,
      "high": 35.58000183105469,
      "low": 34.11000061035156,
      "close": 35.15999984741211,
      "volume": 9901700
    },
    {
      "time": "2025-11-12",
      "open": 35.099998474121094,
      "high": 35.529998779296875,
      "low": 34.779998779296875,
      "close": 35.220001220703125,
      "volume": 10711300
    },
    {
      "time": "2025-11-13",
      "open": 35.369998931884766,
      "high": 35.68000030517578,
      "low": 34.66999816894531,
      "close": 35.040000915527344,
      "volume": 8334600
    },
    {
      "time": "2025-11-14",
      "open": 35.189998626708984,
      "high": 35.88999938964844,
      "low": 34.47999954223633,
      "close": 35.84000015258789,
      "volume": 8369700
    },
    {
      "time": "2025-11-17",
      "open": 35.849998474121094,
      "high": 35.88999938964844,
      "low": 34.849998474121094,
      "close": 35.06999969482422,
      "volume": 6735700
    },
    {
      "time": "2025-11-18",
      "open": 34.75,
      "high": 36.189998626708984,
      "low": 34.59000015258789,
      "close": 35.869998931884766,
      "volume": 9686500
    },
    {
      "time": "2025-11-19",
      "open": 35,
      "high": 35.38999938964844,
      "low": 34.709999084472656,
      "close": 35.279998779296875,
      "volume": 7934500
    },
    {
      "time": "2025-11-20",
      "open": 35.650001525878906,
      "high": 36.880001068115234,
      "low": 34.97999954223633,
      "close": 35.15999984741211,
      "volume": 10806100
    },
    {
      "time": "2025-11-21",
      "open": 35.06999969482422,
      "high": 35.9900016784668,
      "low": 34.790000915527344,
      "close": 35.650001525878906,
      "volume": 11410100
    },
    {
      "time": "2025-11-24",
      "open": 35.52000045776367,
      "high": 36.130001068115234,
      "low": 35.15999984741211,
      "close": 35.93000030517578,
      "volume": 9494000
    },
    {
      "time": "2025-11-25",
      "open": 35.630001068115234,
      "high": 35.88999938964844,
      "low": 35.349998474121094,
      "close": 35.81999969482422,
      "volume": 6312500
    },
    {
      "time": "2025-11-26",
      "open": 35.849998474121094,
      "high": 36.720001220703125,
      "low": 35.779998779296875,
      "close": 36.400001525878906,
      "volume": 7695300
    },
    {
      "time": "2025-11-28",
      "open": 36.47999954223633,
      "high": 37.369998931884766,
      "low": 36.369998931884766,
      "close": 37.060001373291016,
      "volume": 4439000
    },
    {
      "time": "2025-12-01",
      "open": 36.9900016784668,
      "high": 38.119998931884766,
      "low": 36.970001220703125,
      "close": 37.86000061035156,
      "volume": 9103200
    },
    {
      "time": "2025-12-02",
      "open": 37.900001525878906,
      "high": 37.900001525878906,
      "low": 37.029998779296875,
      "close": 37.2599983215332,
      "volume": 6963700
    },
    {
      "time": "2025-12-03",
      "open": 37.58000183105469,
      "high": 38.0099983215332,
      "low": 37.52000045776367,
      "close": 37.689998626708984,
      "volume": 9200500
    },
    {
      "time": "2025-12-04",
      "open": 37.7400016784668,
      "high": 38,
      "low": 37.560001373291016,
      "close": 37.709999084472656,
      "volume": 5638500
    },
    {
      "time": "2025-12-05",
      "open": 37.58000183105469,
      "high": 38.27000045776367,
      "low": 37.439998626708984,
      "close": 37.470001220703125,
      "volume": 7670800
    },
    {
      "time": "2025-12-08",
      "open": 37.65999984741211,
      "high": 38.18000030517578,
      "low": 37.130001068115234,
      "close": 37.56999969482422,
      "volume": 8556200
    },
    {
      "time": "2025-12-09",
      "open": 37.31999969482422,
      "high": 37.810001373291016,
      "low": 37.13999938964844,
      "close": 37.400001525878906,
      "volume": 7091700
    },
    {
      "time": "2025-12-10",
      "open": 37.400001525878906,
      "high": 38.47999954223633,
      "low": 37.06999969482422,
      "close": 38.40999984741211,
      "volume": 8178700
    },
    {
      "time": "2025-12-11",
      "open": 37.95000076293945,
      "high": 38.15999984741211,
      "low": 37.31999969482422,
      "close": 37.540000915527344,
      "volume": 6407000
    },
    {
      "time": "2025-12-12",
      "open": 38.13999938964844,
      "high": 38.290000915527344,
      "low": 37.45000076293945,
      "close": 37.52000045776367,
      "volume": 7109100
    },
    {
      "time": "2025-12-15",
      "open": 37.209999084472656,
      "high": 37.2599983215332,
      "low": 36.040000915527344,
      "close": 36.16999816894531,
      "volume": 10818900
    },
    {
      "time": "2025-12-16",
      "open": 35.720001220703125,
      "high": 35.849998474121094,
      "low": 34.90999984741211,
      "close": 35.09000015258789,
      "volume": 10308300
    },
    {
      "time": "2025-12-17",
      "open": 35.70000076293945,
      "high": 37.040000915527344,
      "low": 35.61000061035156,
      "close": 36.95000076293945,
      "volume": 10536900
    },
    {
      "time": "2025-12-18",
      "open": 36.9900016784668,
      "high": 37,
      "low": 35.709999084472656,
      "close": 35.720001220703125,
      "volume": 8142400
    },
    {
      "time": "2025-12-19",
      "open": 35.779998779296875,
      "high": 36.400001525878906,
      "low": 35.779998779296875,
      "close": 35.84000015258789,
      "volume": 17503200
    },
    {
      "time": "2025-12-22",
      "open": 36.36000061035156,
      "high": 36.880001068115234,
      "low": 36.2400016784668,
      "close": 36.43000030517578,
      "volume": 5965700
    },
    {
      "time": "2025-12-23",
      "open": 36.58000183105469,
      "high": 36.630001068115234,
      "low": 36.119998931884766,
      "close": 36.34000015258789,
      "volume": 4609900
    },
    {
      "time": "2025-12-24",
      "open": 36.209999084472656,
      "high": 36.36000061035156,
      "low": 36.02000045776367,
      "close": 36.20000076293945,
      "volume": 2202900
    },
    {
      "time": "2025-12-26",
      "open": 36.16999816894531,
      "high": 36.25,
      "low": 35.40999984741211,
      "close": 35.66999816894531,
      "volume": 5248200
    },
    {
      "time": "2025-12-29",
      "open": 36.029998779296875,
      "high": 36.45000076293945,
      "low": 35.95000076293945,
      "close": 36.18000030517578,
      "volume": 5923600
    },
    {
      "time": "2025-12-30",
      "open": 36.4900016784668,
      "high": 36.91999816894531,
      "low": 36.40999984741211,
      "close": 36.81999969482422,
      "volume": 4940300
    },
    {
      "time": "2025-12-31",
      "open": 36.86000061035156,
      "high": 36.939998626708984,
      "low": 36.459999084472656,
      "close": 36.630001068115234,
      "volume": 3917600
    },
    {
      "time": "2026-01-02",
      "open": 36.68000030517578,
      "high": 38.189998626708984,
      "low": 36.4900016784668,
      "close": 37.869998931884766,
      "volume": 8717300
    },
    {
      "time": "2026-01-05",
      "open": 37.790000915527344,
      "high": 38.08000183105469,
      "low": 35.45000076293945,
      "close": 36.54999923706055,
      "volume": 11876600
    },
    {
      "time": "2026-01-06",
      "open": 36.47999954223633,
      "high": 36.93000030517578,
      "low": 35.7599983215332,
      "close": 35.88999938964844,
      "volume": 8595600
    },
    {
      "time": "2026-01-07",
      "open": 35.84000015258789,
      "high": 35.900001525878906,
      "low": 34.22999954223633,
      "close": 34.470001220703125,
      "volume": 13022000
    },
    {
      "time": "2026-01-08",
      "open": 34.83000183105469,
      "high": 36.54999923706055,
      "low": 34.650001525878906,
      "close": 36.09000015258789,
      "volume": 9846400
    },
    {
      "time": "2026-01-09",
      "open": 36.189998626708984,
      "high": 36.400001525878906,
      "low": 35.65999984741211,
      "close": 35.7599983215332,
      "volume": 5678200
    },
    {
      "time": "2026-01-12",
      "open": 35.810001373291016,
      "high": 36.02000045776367,
      "low": 35.43000030517578,
      "close": 35.720001220703125,
      "volume": 6689600
    },
    {
      "time": "2026-01-13",
      "open": 36.18000030517578,
      "high": 37.27000045776367,
      "low": 36.18000030517578,
      "close": 36.84000015258789,
      "volume": 9571300
    },
    {
      "time": "2026-01-14",
      "open": 37.099998474121094,
      "high": 38.720001220703125,
      "low": 37.029998779296875,
      "close": 37.91999816894531,
      "volume": 16721800
    },
    {
      "time": "2026-01-15",
      "open": 37.2599983215332,
      "high": 38.2400016784668,
      "low": 35.970001220703125,
      "close": 36.31999969482422,
      "volume": 22437000
    },
    {
      "time": "2026-01-16",
      "open": 36.20000076293945,
      "high": 36.88999938964844,
      "low": 35.97999954223633,
      "close": 36.20000076293945,
      "volume": 9210300
    },
    {
      "time": "2026-01-20",
      "open": 36.41999816894531,
      "high": 37.08000183105469,
      "low": 36.13999938964844,
      "close": 36.290000915527344,
      "volume": 9111700
    },
    {
      "time": "2026-01-21",
      "open": 37.16999816894531,
      "high": 38.400001525878906,
      "low": 37.099998474121094,
      "close": 37.75,
      "volume": 8628100
    },
    {
      "time": "2026-01-22",
      "open": 37.709999084472656,
      "high": 37.9900016784668,
      "low": 36.95000076293945,
      "close": 37.97999954223633,
      "volume": 8722300
    },
    {
      "time": "2026-01-23",
      "open": 38.7400016784668,
      "high": 39.189998626708984,
      "low": 38.41999816894531,
      "close": 38.63999938964844,
      "volume": 7445800
    },
    {
      "time": "2026-01-26",
      "open": 39.27000045776367,
      "high": 39.380001068115234,
      "low": 38.11000061035156,
      "close": 38.630001068115234,
      "volume": 6016000
    },
    {
      "time": "2026-01-27",
      "open": 39.099998474121094,
      "high": 39.56999969482422,
      "low": 38.869998931884766,
      "close": 39.45000076293945,
      "volume": 6940200
    },
    {
      "time": "2026-01-28",
      "open": 39.56999969482422,
      "high": 39.9900016784668,
      "low": 39.16999816894531,
      "close": 39.83000183105469,
      "volume": 8880600
    },
    {
      "time": "2026-01-29",
      "open": 40.59000015258789,
      "high": 41.310001373291016,
      "low": 39.83000183105469,
      "close": 39.939998626708984,
      "volume": 14530500
    },
    {
      "time": "2026-01-30",
      "open": 39.61000061035156,
      "high": 40.380001068115234,
      "low": 39.130001068115234,
      "close": 40.209999084472656,
      "volume": 11349000
    },
    {
      "time": "2026-02-02",
      "open": 39.459999084472656,
      "high": 40.77000045776367,
      "low": 39.15999984741211,
      "close": 40.13999938964844,
      "volume": 21885300
    },
    {
      "time": "2026-02-03",
      "open": 40.2400016784668,
      "high": 41.540000915527344,
      "low": 39.5,
      "close": 41.11000061035156,
      "volume": 24035000
    },
    {
      "time": "2026-02-04",
      "open": 41.93000030517578,
      "high": 43.68000030517578,
      "low": 41.84000015258789,
      "close": 43.38999938964844,
      "volume": 21828900
    },
    {
      "time": "2026-02-05",
      "open": 42.81999969482422,
      "high": 43.400001525878906,
      "low": 41.959999084472656,
      "close": 43.16999816894531,
      "volume": 12912700
    },
    {
      "time": "2026-02-06",
      "open": 43.310001373291016,
      "high": 44,
      "low": 43.09000015258789,
      "close": 43.810001373291016,
      "volume": 11221900
    },
    {
      "time": "2026-02-09",
      "open": 43.65999984741211,
      "high": 44.02000045776367,
      "low": 43.369998931884766,
      "close": 43.47999954223633,
      "volume": 7810800
    },
    {
      "time": "2026-02-10",
      "open": 43.45000076293945,
      "high": 43.54999923706055,
      "low": 42.88999938964844,
      "close": 43.47999954223633,
      "volume": 5965000
    },
    {
      "time": "2026-02-11",
      "open": 44,
      "high": 45.02000045776367,
      "low": 43.939998626708984,
      "close": 44.959999084472656,
      "volume": 9524000
    },
    {
      "time": "2026-02-12",
      "open": 44.52000045776367,
      "high": 44.84000015258789,
      "low": 43,
      "close": 43.959999084472656,
      "volume": 12134400
    },
    {
      "time": "2026-02-13",
      "open": 43.56999969482422,
      "high": 44.900001525878906,
      "low": 43.56999969482422,
      "close": 44.65999984741211,
      "volume": 7046200
    },
    {
      "time": "2026-02-17",
      "open": 44.97999954223633,
      "high": 45.290000915527344,
      "low": 43.45000076293945,
      "close": 44.040000915527344,
      "volume": 9195000
    },
    {
      "time": "2026-02-18",
      "open": 44.5,
      "high": 45.31999969482422,
      "low": 43.54999923706055,
      "close": 44.439998626708984,
      "volume": 14979200
    },
    {
      "time": "2026-02-19",
      "open": 44.880001068115234,
      "high": 46.150001525878906,
      "low": 44.33000183105469,
      "close": 44.65999984741211,
      "volume": 12672500
    },
    {
      "time": "2026-02-20",
      "open": 44.34000015258789,
      "high": 44.709999084472656,
      "low": 43.849998474121094,
      "close": 44.38999938964844,
      "volume": 14057600
    },
    {
      "time": "2026-02-23",
      "open": 44.400001525878906,
      "high": 44.959999084472656,
      "low": 43.540000915527344,
      "close": 43.66999816894531,
      "volume": 8751100
    },
    {
      "time": "2026-02-24",
      "open": 43.83000183105469,
      "high": 43.84000015258789,
      "low": 42.720001220703125,
      "close": 43.279998779296875,
      "volume": 9065300
    },
    {
      "time": "2026-02-25",
      "open": 43.45000076293945,
      "high": 43.5,
      "low": 42.22999954223633,
      "close": 42.619998931884766,
      "volume": 6757700
    },
    {
      "time": "2026-02-26",
      "open": 42.150001525878906,
      "high": 43.31999969482422,
      "low": 41.7400016784668,
      "close": 42.65999984741211,
      "volume": 8897200
    },
    {
      "time": "2026-02-27",
      "open": 43.310001373291016,
      "high": 43.790000915527344,
      "low": 42.70000076293945,
      "close": 43.529998779296875,
      "volume": 9521400
    },
    {
      "time": "2026-03-02",
      "open": 45.560001373291016,
      "high": 45.560001373291016,
      "low": 43.81999969482422,
      "close": 44.95000076293945,
      "volume": 16801900
    },
    {
      "time": "2026-03-03",
      "open": 45.25,
      "high": 45.470001220703125,
      "low": 43.619998931884766,
      "close": 44,
      "volume": 16514700
    },
    {
      "time": "2026-03-04",
      "open": 43.529998779296875,
      "high": 43.97999954223633,
      "low": 42.70000076293945,
      "close": 43.4900016784668,
      "volume": 10755800
    },
    {
      "time": "2026-03-05",
      "open": 44.15999984741211,
      "high": 44.880001068115234,
      "low": 44.02000045776367,
      "close": 44.52000045776367,
      "volume": 18760100
    },
    {
      "time": "2026-03-06",
      "open": 44.93000030517578,
      "high": 45.470001220703125,
      "low": 44.189998626708984,
      "close": 44.47999954223633,
      "volume": 13017300
    },
    {
      "time": "2026-03-09",
      "open": 45.20000076293945,
      "high": 46,
      "low": 44.18000030517578,
      "close": 44.81999969482422,
      "volume": 25647000
    },
    {
      "time": "2026-03-10",
      "open": 44.47999954223633,
      "high": 44.93000030517578,
      "low": 43.43000030517578,
      "close": 43.70000076293945,
      "volume": 16009200
    },
    {
      "time": "2026-03-11",
      "open": 44.029998779296875,
      "high": 45.41999816894531,
      "low": 43.720001220703125,
      "close": 45.36000061035156,
      "volume": 14039800
    },
    {
      "time": "2026-03-12",
      "open": 45.70000076293945,
      "high": 46.40999984741211,
      "low": 45.2599983215332,
      "close": 46.189998626708984,
      "volume": 24014100
    },
    {
      "time": "2026-03-13",
      "open": 45.52000045776367,
      "high": 46.40999984741211,
      "low": 45.40999984741211,
      "close": 46.25,
      "volume": 11978000
    },
    {
      "time": "2026-03-16",
      "open": 46,
      "high": 46.90999984741211,
      "low": 45.56999969482422,
      "close": 46.650001525878906,
      "volume": 19839700
    },
    {
      "time": "2026-03-17",
      "open": 47.150001525878906,
      "high": 47.5,
      "low": 46.7599983215332,
      "close": 47.41999816894531,
      "volume": 18441700
    },
    {
      "time": "2026-03-18",
      "open": 47.40999984741211,
      "high": 48.16999816894531,
      "low": 47.08000183105469,
      "close": 48.15999984741211,
      "volume": 21007900
    },
    {
      "time": "2026-03-19",
      "open": 48.380001068115234,
      "high": 49.83000183105469,
      "low": 48.279998779296875,
      "close": 48.790000915527344,
      "volume": 28297100
    },
    {
      "time": "2026-03-20",
      "open": 48.720001220703125,
      "high": 49.66999816894531,
      "low": 48.41999816894531,
      "close": 48.65999984741211,
      "volume": 56064600
    },
    {
      "time": "2026-03-23",
      "open": 47.5,
      "high": 49.0099983215332,
      "low": 46.79999923706055,
      "close": 48.4900016784668,
      "volume": 17112600
    },
    {
      "time": "2026-03-24",
      "open": 48.970001220703125,
      "high": 50.709999084472656,
      "low": 48.959999084472656,
      "close": 50.27000045776367,
      "volume": 20009800
    },
    {
      "time": "2026-03-25",
      "open": 49.91999816894531,
      "high": 50.58000183105469,
      "low": 49.630001068115234,
      "close": 50.40999984741211,
      "volume": 10384400
    },
    {
      "time": "2026-03-26",
      "open": 50.869998931884766,
      "high": 51.849998474121094,
      "low": 50.68000030517578,
      "close": 51.349998474121094,
      "volume": 13772400
    },
    {
      "time": "2026-03-27",
      "open": 51.630001068115234,
      "high": 52.459999084472656,
      "low": 51.34000015258789,
      "close": 52.06999969482422,
      "volume": 14984200
    },
    {
      "time": "2026-03-30",
      "open": 52.09000015258789,
      "high": 52.709999084472656,
      "low": 51.34000015258789,
      "close": 51.52000045776367,
      "volume": 12248100
    },
    {
      "time": "2026-03-31",
      "open": 51.689998626708984,
      "high": 52.310001373291016,
      "low": 48.939998626708984,
      "close": 50.31999969482422,
      "volume": 21718100
    },
    {
      "time": "2026-04-01",
      "open": 49.099998474121094,
      "high": 49.81999969482422,
      "low": 47.63999938964844,
      "close": 48.59000015258789,
      "volume": 18746100
    },
    {
      "time": "2026-04-02",
      "open": 50.29999923706055,
      "high": 50.68000030517578,
      "low": 48.59000015258789,
      "close": 49.4900016784668,
      "volume": 13939700
    },
    {
      "time": "2026-04-06",
      "open": 49.599998474121094,
      "high": 49.880001068115234,
      "low": 49.15999984741211,
      "close": 49.650001525878906,
      "volume": 9362200
    },
    {
      "time": "2026-04-07",
      "open": 49.959999084472656,
      "high": 50.790000915527344,
      "low": 49.599998474121094,
      "close": 49.95000076293945,
      "volume": 12451000
    },
    {
      "time": "2026-04-08",
      "open": 46.27000045776367,
      "high": 48.099998474121094,
      "low": 45.099998474121094,
      "close": 47.90999984741211,
      "volume": 18025000
    },
    {
      "time": "2026-04-09",
      "open": 48.150001525878906,
      "high": 49.11000061035156,
      "low": 47.599998474121094,
      "close": 47.880001068115234,
      "volume": 13745500
    },
    {
      "time": "2026-04-10",
      "open": 47.630001068115234,
      "high": 48.08000183105469,
      "low": 46.97999954223633,
      "close": 47.790000915527344,
      "volume": 10332200
    },
    {
      "time": "2026-04-13",
      "open": 48.33000183105469,
      "high": 48.63999938964844,
      "low": 46.81999969482422,
      "close": 47.27000045776367,
      "volume": 10285700
    },
    {
      "time": "2026-04-14",
      "open": 46.630001068115234,
      "high": 46.849998474121094,
      "low": 44.91999816894531,
      "close": 45.25,
      "volume": 12501400
    },
    {
      "time": "2026-04-15",
      "open": 45.04999923706055,
      "high": 45.689998626708984,
      "low": 44.72999954223633,
      "close": 45.22999954223633,
      "volume": 7743700
    },
    {
      "time": "2026-04-16",
      "open": 45.25,
      "high": 46.310001373291016,
      "low": 45.189998626708984,
      "close": 45.779998779296875,
      "volume": 7604000
    },
    {
      "time": "2026-04-17",
      "open": 43.34000015258789,
      "high": 44.27000045776367,
      "low": 41.91999816894531,
      "close": 44.22999954223633,
      "volume": 22821000
    },
    {
      "time": "2026-04-20",
      "open": 44.810001373291016,
      "high": 45.279998779296875,
      "low": 44.380001068115234,
      "close": 44.939998626708984,
      "volume": 10121300
    },
    {
      "time": "2026-04-21",
      "open": 44.939998626708984,
      "high": 45.72999954223633,
      "low": 44.5099983215332,
      "close": 45.599998474121094,
      "volume": 11074100
    },
    {
      "time": "2026-04-22",
      "open": 46,
      "high": 47.31999969482422,
      "low": 45.970001220703125,
      "close": 47.119998931884766,
      "volume": 12758100
    },
    {
      "time": "2026-04-23",
      "open": 47.56999969482422,
      "high": 48.5,
      "low": 47.36000061035156,
      "close": 48.150001525878906,
      "volume": 11194700
    },
    {
      "time": "2026-04-24",
      "open": 47.93000030517578,
      "high": 48.150001525878906,
      "low": 47.459999084472656,
      "close": 47.939998626708984,
      "volume": 10877000
    },
    {
      "time": "2026-04-27",
      "open": 48.29999923706055,
      "high": 48.9900016784668,
      "low": 47.81999969482422,
      "close": 48.20000076293945,
      "volume": 8762600
    },
    {
      "time": "2026-04-28",
      "open": 49.13999938964844,
      "high": 49.77000045776367,
      "low": 48.77000045776367,
      "close": 49.47999954223633,
      "volume": 13961900
    },
    {
      "time": "2026-04-29",
      "open": 50.08000183105469,
      "high": 51.29999923706055,
      "low": 49.88999938964844,
      "close": 51.08000183105469,
      "volume": 17092800
    },
    {
      "time": "2026-04-30",
      "open": 50.11000061035156,
      "high": 51.45000076293945,
      "low": 49.68000030517578,
      "close": 51.369998931884766,
      "volume": 9691700
    },
    {
      "time": "2026-05-01",
      "open": 51.18000030517578,
      "high": 51.18000030517578,
      "low": 49.59000015258789,
      "close": 50.560001373291016,
      "volume": 9504600
    },
    {
      "time": "2026-05-04",
      "open": 50.93000030517578,
      "high": 51.689998626708984,
      "low": 50.369998931884766,
      "close": 51.2599983215332,
      "volume": 11095700
    },
    {
      "time": "2026-05-05",
      "open": 51.2400016784668,
      "high": 51.95000076293945,
      "low": 50.66999816894531,
      "close": 50.9900016784668,
      "volume": 14916600
    },
    {
      "time": "2026-05-06",
      "open": 47.5,
      "high": 48.7400016784668,
      "low": 46.45000076293945,
      "close": 46.599998474121094,
      "volume": 41051300
    },
    {
      "time": "2026-05-07",
      "open": 45.66999816894531,
      "high": 45.86000061035156,
      "low": 44.20000076293945,
      "close": 45.310001373291016,
      "volume": 26624600
    },
    {
      "time": "2026-05-08",
      "open": 46,
      "high": 46.369998931884766,
      "low": 45.18000030517578,
      "close": 45.61000061035156,
      "volume": 15147800
    },
    {
      "time": "2026-05-11",
      "open": 46.40999984741211,
      "high": 46.9900016784668,
      "low": 46.20000076293945,
      "close": 46.72999954223633,
      "volume": 16317300
    },
    {
      "time": "2026-05-12",
      "open": 46.790000915527344,
      "high": 47.25,
      "low": 46.380001068115234,
      "close": 46.77000045776367,
      "volume": 14734200
    },
    {
      "time": "2026-05-13",
      "open": 46.599998474121094,
      "high": 47.029998779296875,
      "low": 45.9900016784668,
      "close": 46.900001525878906,
      "volume": 14414400
    },
    {
      "time": "2026-05-14",
      "open": 46.439998626708984,
      "high": 47.40999984741211,
      "low": 46.380001068115234,
      "close": 47.2400016784668,
      "volume": 10112900
    },
    {
      "time": "2026-05-15",
      "open": 47.880001068115234,
      "high": 49.560001373291016,
      "low": 47.7400016784668,
      "close": 49.4900016784668,
      "volume": 16485700
    },
    {
      "time": "2026-05-18",
      "open": 49.0099983215332,
      "high": 50.13999938964844,
      "low": 48.31999969482422,
      "close": 49.68000030517578,
      "volume": 15396100
    },
    {
      "time": "2026-05-19",
      "open": 50.130001068115234,
      "high": 50.369998931884766,
      "low": 49.060001373291016,
      "close": 49.689998626708984,
      "volume": 12242200
    },
    {
      "time": "2026-05-20",
      "open": 49.349998474121094,
      "high": 50.279998779296875,
      "low": 48.36000061035156,
      "close": 48.459999084472656,
      "volume": 12715900
    },
    {
      "time": "2026-05-21",
      "open": 48.970001220703125,
      "high": 49.130001068115234,
      "low": 46.70000076293945,
      "close": 47.11000061035156,
      "volume": 17921200
    },
    {
      "time": "2026-05-22",
      "open": 47.040000915527344,
      "high": 47.61000061035156,
      "low": 46.79999923706055,
      "close": 47.220001220703125,
      "volume": 9119200
    },
    {
      "time": "2026-05-26",
      "open": 46.88999938964844,
      "high": 47.20000076293945,
      "low": 45.119998931884766,
      "close": 45.13999938964844,
      "volume": 13228200
    },
    {
      "time": "2026-05-27",
      "open": 44.47999954223633,
      "high": 44.869998931884766,
      "low": 43.86000061035156,
      "close": 44.27000045776367,
      "volume": 12942900
    },
    {
      "time": "2026-05-28",
      "open": 44.7599983215332,
      "high": 44.790000915527344,
      "low": 43.86000061035156,
      "close": 44.11000061035156,
      "volume": 10257900
    },
    {
      "time": "2026-05-29",
      "open": 44.060001373291016,
      "high": 44.720001220703125,
      "low": 43.630001068115234,
      "close": 44.4900016784668,
      "volume": 21801400
    },
    {
      "time": "2026-06-01",
      "open": 45.599998474121094,
      "high": 47.08000183105469,
      "low": 45.47999954223633,
      "close": 46.310001373291016,
      "volume": 18765000
    },
    {
      "time": "2026-06-02",
      "open": 46.04999923706055,
      "high": 46.86000061035156,
      "low": 45.75,
      "close": 46.220001220703125,
      "volume": 11827800
    },
    {
      "time": "2026-06-03",
      "open": 46.33000183105469,
      "high": 46.93000030517578,
      "low": 45.95000076293945,
      "close": 46.18000030517578,
      "volume": 11288600
    },
    {
      "time": "2026-06-04",
      "open": 45.61000061035156,
      "high": 46.209999084472656,
      "low": 45.349998474121094,
      "close": 45.9900016784668,
      "volume": 13107400
    },
    {
      "time": "2026-06-05",
      "open": 45.86000061035156,
      "high": 46.119998931884766,
      "low": 44.2400016784668,
      "close": 44.279998779296875,
      "volume": 11095800
    },
    {
      "time": "2026-06-08",
      "open": 44.9900016784668,
      "high": 45.40999984741211,
      "low": 44.779998779296875,
      "close": 45.08000183105469,
      "volume": 12378800
    },
    {
      "time": "2026-06-09",
      "open": 44.77000045776367,
      "high": 44.810001373291016,
      "low": 43.20000076293945,
      "close": 44.06999969482422,
      "volume": 16458400
    },
    {
      "time": "2026-06-10",
      "open": 44.95000076293945,
      "high": 47.18000030517578,
      "low": 44.939998626708984,
      "close": 46.599998474121094,
      "volume": 20352100
    },
    {
      "time": "2026-06-11",
      "open": 47.11000061035156,
      "high": 47.25,
      "low": 44.58000183105469,
      "close": 44.61000061035156,
      "volume": 15188900
    },
    {
      "time": "2026-06-12",
      "open": 44.18000030517578,
      "high": 45.540000915527344,
      "low": 44.0099983215332,
      "close": 45.310001373291016,
      "volume": 14816500
    },
    {
      "time": "2026-06-15",
      "open": 42.959999084472656,
      "high": 44.630001068115234,
      "low": 42.810001373291016,
      "close": 43.529998779296875,
      "volume": 17051200
    },
    {
      "time": "2026-06-16",
      "open": 42.7599983215332,
      "high": 43.189998626708984,
      "low": 42.5,
      "close": 42.88999938964844,
      "volume": 12629900
    },
    {
      "time": "2026-06-17",
      "open": 42.88999938964844,
      "high": 43.70000076293945,
      "low": 42.349998474121094,
      "close": 42.58000183105469,
      "volume": 18710200
    },
    {
      "time": "2026-06-18",
      "open": 42.150001525878906,
      "high": 42.31999969482422,
      "low": 41.52000045776367,
      "close": 42.119998931884766,
      "volume": 37586400
    },
    {
      "time": "2026-06-22",
      "open": 42.36000061035156,
      "high": 43.150001525878906,
      "low": 41.90999984741211,
      "close": 43.04999923706055,
      "volume": 15174600
    },
    {
      "time": "2026-06-23",
      "open": 42.9900016784668,
      "high": 43.54999923706055,
      "low": 42.849998474121094,
      "close": 43.38999938964844,
      "volume": 10131100
    },
    {
      "time": "2026-06-24",
      "open": 42.20000076293945,
      "high": 42.77000045776367,
      "low": 41.810001373291016,
      "close": 42.7400016784668,
      "volume": 13735500
    },
    {
      "time": "2026-06-25",
      "open": 42.27000045776367,
      "high": 43.650001525878906,
      "low": 42.15999984741211,
      "close": 42.599998474121094,
      "volume": 12695400
    },
    {
      "time": "2026-06-26",
      "open": 42.58000183105469,
      "high": 42.93000030517578,
      "low": 41.84000015258789,
      "close": 42.209999084472656,
      "volume": 14975800
    },
    {
      "time": "2026-06-29",
      "open": 42.18000030517578,
      "high": 42.880001068115234,
      "low": 41.939998626708984,
      "close": 41.9900016784668,
      "volume": 9788400
    },
    {
      "time": "2026-06-30",
      "open": 41.880001068115234,
      "high": 42.41999816894531,
      "low": 41.27000045776367,
      "close": 41.31999969482422,
      "volume": 19570200
    },
    {
      "time": "2026-07-01",
      "open": 41.06999969482422,
      "high": 41.779998779296875,
      "low": 40.15999984741211,
      "close": 40.25,
      "volume": 11792600
    },
    {
      "time": "2026-07-02",
      "open": 40.75,
      "high": 40.880001068115234,
      "low": 40,
      "close": 40.470001220703125,
      "volume": 15456800
    },
    {
      "time": "2026-07-06",
      "open": 40.150001525878906,
      "high": 40.709999084472656,
      "low": 40.04999923706055,
      "close": 40.36000061035156,
      "volume": 18700800
    },
    {
      "time": "2026-07-07",
      "open": 40.779998779296875,
      "high": 42.7599983215332,
      "low": 40.75,
      "close": 42.40999984741211,
      "volume": 16695600
    },
    {
      "time": "2026-07-08",
      "open": 43.25,
      "high": 43.59000015258789,
      "low": 42.2599983215332,
      "close": 43.310001373291016,
      "volume": 17606300
    },
    {
      "time": "2026-07-09",
      "open": 42.54999923706055,
      "high": 43.22999954223633,
      "low": 41.84000015258789,
      "close": 42.02000045776367,
      "volume": 8585500
    },
    {
      "time": "2026-07-10",
      "open": 42.22999954223633,
      "high": 42.5099983215332,
      "low": 41.810001373291016,
      "close": 42.22999954223633,
      "volume": 6862100
    },
    {
      "time": "2026-07-13",
      "open": 43.119998931884766,
      "high": 44.0099983215332,
      "low": 43.02000045776367,
      "close": 43.72999954223633,
      "volume": 9996700
    },
    {
      "time": "2026-07-14",
      "open": 43.79999923706055,
      "high": 44.16999816894531,
      "low": 42.720001220703125,
      "close": 43.400001525878906,
      "volume": 8817700
    },
    {
      "time": "2026-07-15",
      "open": 43.400001525878906,
      "high": 43.58000183105469,
      "low": 42.20000076293945,
      "close": 42.93000030517578,
      "volume": 8595500
    },
    {
      "time": "2026-07-16",
      "open": 43.130001068115234,
      "high": 43.650001525878906,
      "low": 42.91999816894531,
      "close": 43.029998779296875,
      "volume": 12061500
    },
    {
      "time": "2026-07-17",
      "open": 43.84000015258789,
      "high": 44.220001220703125,
      "low": 43.209999084472656,
      "close": 43.83000183105469,
      "volume": 10067000
    },
    {
      "time": "2026-07-20",
      "open": 43.349998474121094,
      "high": 44.310001373291016,
      "low": 43.220001220703125,
      "close": 43.779998779296875,
      "volume": 9740400
    },
    {
      "time": "2026-07-21",
      "open": 44.15999984741211,
      "high": 44.290000915527344,
      "low": 43.72999954223633,
      "close": 44.099998474121094,
      "volume": 8398600
    },
    {
      "time": "2026-07-22",
      "open": 44.709999084472656,
      "high": 45.25,
      "low": 44.65999984741211,
      "close": 44.880001068115234,
      "volume": 7650600
    },
    {
      "time": "2026-07-23",
      "open": 45.86000061035156,
      "high": 46.209999084472656,
      "low": 45.130001068115234,
      "close": 45.290000915527344,
      "volume": 11955400
    },
    {
      "time": "2026-07-24",
      "open": 45.220001220703125,
      "high": 45.7400016784668,
      "low": 44.86000061035156,
      "close": 45.040000915527344,
      "volume": 10918700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.377799949646
    },
    {
      "time": "2025-10-06",
      "value": 34.41719997406006
    },
    {
      "time": "2025-10-07",
      "value": 34.43520000457764
    },
    {
      "time": "2025-10-08",
      "value": 34.45020000457764
    },
    {
      "time": "2025-10-09",
      "value": 34.46200000762939
    },
    {
      "time": "2025-10-10",
      "value": 34.44759998321533
    },
    {
      "time": "2025-10-13",
      "value": 34.468999977111814
    },
    {
      "time": "2025-10-14",
      "value": 34.484399948120114
    },
    {
      "time": "2025-10-15",
      "value": 34.49039993286133
    },
    {
      "time": "2025-10-16",
      "value": 34.48199989318848
    },
    {
      "time": "2025-10-17",
      "value": 34.46899990081787
    },
    {
      "time": "2025-10-20",
      "value": 34.44199993133545
    },
    {
      "time": "2025-10-21",
      "value": 34.425799980163575
    },
    {
      "time": "2025-10-22",
      "value": 34.407599983215334
    },
    {
      "time": "2025-10-23",
      "value": 34.403999977111816
    },
    {
      "time": "2025-10-24",
      "value": 34.386400032043454
    },
    {
      "time": "2025-10-27",
      "value": 34.37120006561279
    },
    {
      "time": "2025-10-28",
      "value": 34.340400047302246
    },
    {
      "time": "2025-10-29",
      "value": 34.30979999542237
    },
    {
      "time": "2025-10-30",
      "value": 34.27439998626709
    },
    {
      "time": "2025-10-31",
      "value": 34.246400032043454
    },
    {
      "time": "2025-11-03",
      "value": 34.199600028991696
    },
    {
      "time": "2025-11-04",
      "value": 34.135200004577634
    },
    {
      "time": "2025-11-05",
      "value": 34.077400016784665
    },
    {
      "time": "2025-11-06",
      "value": 34.014799995422365
    },
    {
      "time": "2025-11-07",
      "value": 33.97119998931885
    },
    {
      "time": "2025-11-10",
      "value": 33.92759998321533
    },
    {
      "time": "2025-11-11",
      "value": 33.90240001678467
    },
    {
      "time": "2025-11-12",
      "value": 33.90520000457764
    },
    {
      "time": "2025-11-13",
      "value": 33.89439998626709
    },
    {
      "time": "2025-11-14",
      "value": 33.916000022888184
    },
    {
      "time": "2025-11-17",
      "value": 33.927200050354
    },
    {
      "time": "2025-11-18",
      "value": 33.95840000152588
    },
    {
      "time": "2025-11-19",
      "value": 33.95359996795654
    },
    {
      "time": "2025-11-20",
      "value": 33.95099994659424
    },
    {
      "time": "2025-11-21",
      "value": 33.96859996795654
    },
    {
      "time": "2025-11-24",
      "value": 34.01179996490478
    },
    {
      "time": "2025-11-25",
      "value": 34.02879993438721
    },
    {
      "time": "2025-11-26",
      "value": 34.04859996795654
    },
    {
      "time": "2025-11-28",
      "value": 34.0896000289917
    },
    {
      "time": "2025-12-01",
      "value": 34.167600059509276
    },
    {
      "time": "2025-12-02",
      "value": 34.23840000152588
    },
    {
      "time": "2025-12-03",
      "value": 34.30259998321533
    },
    {
      "time": "2025-12-04",
      "value": 34.352599983215335
    },
    {
      "time": "2025-12-05",
      "value": 34.38680004119873
    },
    {
      "time": "2025-12-08",
      "value": 34.39840000152588
    },
    {
      "time": "2025-12-09",
      "value": 34.43600002288818
    },
    {
      "time": "2025-12-10",
      "value": 34.502999992370604
    },
    {
      "time": "2025-12-11",
      "value": 34.54740001678467
    },
    {
      "time": "2025-12-12",
      "value": 34.611400032043456
    },
    {
      "time": "2025-12-15",
      "value": 34.64359996795654
    },
    {
      "time": "2025-12-16",
      "value": 34.64719997406006
    },
    {
      "time": "2025-12-17",
      "value": 34.686399955749515
    },
    {
      "time": "2025-12-18",
      "value": 34.70139995574951
    },
    {
      "time": "2025-12-19",
      "value": 34.731199989318846
    },
    {
      "time": "2025-12-22",
      "value": 34.80979999542237
    },
    {
      "time": "2025-12-23",
      "value": 34.87240001678467
    },
    {
      "time": "2025-12-24",
      "value": 34.942200050354
    },
    {
      "time": "2025-12-26",
      "value": 35.003400001525875
    },
    {
      "time": "2025-12-29",
      "value": 35.08640003204346
    },
    {
      "time": "2025-12-30",
      "value": 35.18800003051758
    },
    {
      "time": "2025-12-31",
      "value": 35.282000045776364
    },
    {
      "time": "2026-01-02",
      "value": 35.39819999694824
    },
    {
      "time": "2026-01-05",
      "value": 35.48099998474121
    },
    {
      "time": "2026-01-06",
      "value": 35.53
    },
    {
      "time": "2026-01-07",
      "value": 35.56
    },
    {
      "time": "2026-01-08",
      "value": 35.623199996948244
    },
    {
      "time": "2026-01-09",
      "value": 35.69819999694824
    },
    {
      "time": "2026-01-12",
      "value": 35.771600036621095
    },
    {
      "time": "2026-01-13",
      "value": 35.868200073242186
    },
    {
      "time": "2026-01-14",
      "value": 35.97680000305176
    },
    {
      "time": "2026-01-15",
      "value": 36.04680000305176
    },
    {
      "time": "2026-01-16",
      "value": 36.119800033569334
    },
    {
      "time": "2026-01-20",
      "value": 36.198800048828126
    },
    {
      "time": "2026-01-21",
      "value": 36.30520004272461
    },
    {
      "time": "2026-01-22",
      "value": 36.39080001831055
    },
    {
      "time": "2026-01-23",
      "value": 36.48520004272461
    },
    {
      "time": "2026-01-26",
      "value": 36.55460006713867
    },
    {
      "time": "2026-01-27",
      "value": 36.6392000579834
    },
    {
      "time": "2026-01-28",
      "value": 36.73500007629394
    },
    {
      "time": "2026-01-29",
      "value": 36.81700004577637
    },
    {
      "time": "2026-01-30",
      "value": 36.91980003356934
    },
    {
      "time": "2026-02-02",
      "value": 37.00520004272461
    },
    {
      "time": "2026-02-03",
      "value": 37.121800079345704
    },
    {
      "time": "2026-02-04",
      "value": 37.28640007019043
    },
    {
      "time": "2026-02-05",
      "value": 37.43680000305176
    },
    {
      "time": "2026-02-06",
      "value": 37.594400024414064
    },
    {
      "time": "2026-02-09",
      "value": 37.7476000213623
    },
    {
      "time": "2026-02-10",
      "value": 37.88919998168945
    },
    {
      "time": "2026-02-11",
      "value": 38.047199935913085
    },
    {
      "time": "2026-02-12",
      "value": 38.16919990539551
    },
    {
      "time": "2026-02-13",
      "value": 38.31719993591309
    },
    {
      "time": "2026-02-17",
      "value": 38.44419998168945
    },
    {
      "time": "2026-02-18",
      "value": 38.57879997253418
    },
    {
      "time": "2026-02-19",
      "value": 38.72259994506836
    },
    {
      "time": "2026-02-20",
      "value": 38.85899993896484
    },
    {
      "time": "2026-02-23",
      "value": 38.98439987182617
    },
    {
      "time": "2026-02-24",
      "value": 39.08179985046387
    },
    {
      "time": "2026-02-25",
      "value": 39.183399810791016
    },
    {
      "time": "2026-02-26",
      "value": 39.286199798583986
    },
    {
      "time": "2026-02-27",
      "value": 39.433399810791016
    },
    {
      "time": "2026-03-02",
      "value": 39.63059982299805
    },
    {
      "time": "2026-03-03",
      "value": 39.77159980773926
    },
    {
      "time": "2026-03-04",
      "value": 39.92699981689453
    },
    {
      "time": "2026-03-05",
      "value": 40.10059982299805
    },
    {
      "time": "2026-03-06",
      "value": 40.26159980773926
    },
    {
      "time": "2026-03-09",
      "value": 40.43119979858398
    },
    {
      "time": "2026-03-10",
      "value": 40.58119979858398
    },
    {
      "time": "2026-03-11",
      "value": 40.77499984741211
    },
    {
      "time": "2026-03-12",
      "value": 40.97519981384277
    },
    {
      "time": "2026-03-13",
      "value": 41.16379981994629
    },
    {
      "time": "2026-03-16",
      "value": 41.364199829101565
    },
    {
      "time": "2026-03-17",
      "value": 41.555199813842776
    },
    {
      "time": "2026-03-18",
      "value": 41.78739982604981
    },
    {
      "time": "2026-03-19",
      "value": 42.045399856567386
    },
    {
      "time": "2026-03-20",
      "value": 42.32919982910156
    },
    {
      "time": "2026-03-23",
      "value": 42.57719985961914
    },
    {
      "time": "2026-03-24",
      "value": 42.86739990234375
    },
    {
      "time": "2026-03-25",
      "value": 43.16119987487793
    },
    {
      "time": "2026-03-26",
      "value": 43.45139984130859
    },
    {
      "time": "2026-03-27",
      "value": 43.73439987182617
    },
    {
      "time": "2026-03-30",
      "value": 44.038399887084964
    },
    {
      "time": "2026-03-31",
      "value": 44.320799865722655
    },
    {
      "time": "2026-04-01",
      "value": 44.566799850463866
    },
    {
      "time": "2026-04-02",
      "value": 44.8015998840332
    },
    {
      "time": "2026-04-06",
      "value": 45.03499992370605
    },
    {
      "time": "2026-04-07",
      "value": 45.261199951171875
    },
    {
      "time": "2026-04-08",
      "value": 45.44679992675781
    },
    {
      "time": "2026-04-09",
      "value": 45.61539993286133
    },
    {
      "time": "2026-04-10",
      "value": 45.774599914550784
    },
    {
      "time": "2026-04-13",
      "value": 45.92119995117187
    },
    {
      "time": "2026-04-14",
      "value": 46.02199996948242
    },
    {
      "time": "2026-04-15",
      "value": 46.12379997253418
    },
    {
      "time": "2026-04-16",
      "value": 46.21719993591309
    },
    {
      "time": "2026-04-17",
      "value": 46.23399993896484
    },
    {
      "time": "2026-04-20",
      "value": 46.26939994812012
    },
    {
      "time": "2026-04-21",
      "value": 46.30519989013672
    },
    {
      "time": "2026-04-22",
      "value": 46.37799987792969
    },
    {
      "time": "2026-04-23",
      "value": 46.47139991760254
    },
    {
      "time": "2026-04-24",
      "value": 46.530999908447264
    },
    {
      "time": "2026-04-27",
      "value": 46.6157999420166
    },
    {
      "time": "2026-04-28",
      "value": 46.712199935913084
    },
    {
      "time": "2026-04-29",
      "value": 46.852999954223634
    },
    {
      "time": "2026-04-30",
      "value": 46.99159996032715
    },
    {
      "time": "2026-05-01",
      "value": 47.10959999084473
    },
    {
      "time": "2026-05-04",
      "value": 47.246999969482424
    },
    {
      "time": "2026-05-05",
      "value": 47.393400039672855
    },
    {
      "time": "2026-05-06",
      "value": 47.45980003356934
    },
    {
      "time": "2026-05-07",
      "value": 47.51360008239746
    },
    {
      "time": "2026-05-08",
      "value": 47.57260009765625
    },
    {
      "time": "2026-05-11",
      "value": 47.63660011291504
    },
    {
      "time": "2026-05-12",
      "value": 47.67300010681152
    },
    {
      "time": "2026-05-13",
      "value": 47.731000137329104
    },
    {
      "time": "2026-05-14",
      "value": 47.8060001373291
    },
    {
      "time": "2026-05-15",
      "value": 47.90540016174317
    },
    {
      "time": "2026-05-18",
      "value": 48.00940017700195
    },
    {
      "time": "2026-05-19",
      "value": 48.10680015563965
    },
    {
      "time": "2026-05-20",
      "value": 48.20200012207031
    },
    {
      "time": "2026-05-21",
      "value": 48.23700012207031
    },
    {
      "time": "2026-05-22",
      "value": 48.257600173950195
    },
    {
      "time": "2026-05-26",
      "value": 48.235400161743165
    },
    {
      "time": "2026-05-27",
      "value": 48.18780014038086
    },
    {
      "time": "2026-05-28",
      "value": 48.12160018920898
    },
    {
      "time": "2026-05-29",
      "value": 48.04820022583008
    },
    {
      "time": "2026-06-01",
      "value": 47.99860023498535
    },
    {
      "time": "2026-06-02",
      "value": 47.94980026245117
    },
    {
      "time": "2026-06-03",
      "value": 47.903600234985355
    },
    {
      "time": "2026-06-04",
      "value": 47.81800025939941
    },
    {
      "time": "2026-06-05",
      "value": 47.69540023803711
    },
    {
      "time": "2026-06-08",
      "value": 47.57000030517578
    },
    {
      "time": "2026-06-09",
      "value": 47.41000030517578
    },
    {
      "time": "2026-06-10",
      "value": 47.31160026550293
    },
    {
      "time": "2026-06-11",
      "value": 47.19740028381348
    },
    {
      "time": "2026-06-12",
      "value": 47.13180030822754
    },
    {
      "time": "2026-06-15",
      "value": 47.01260025024414
    },
    {
      "time": "2026-06-16",
      "value": 46.87740020751953
    },
    {
      "time": "2026-06-17",
      "value": 46.730000228881835
    },
    {
      "time": "2026-06-18",
      "value": 46.61420021057129
    },
    {
      "time": "2026-06-22",
      "value": 46.51760017395019
    },
    {
      "time": "2026-06-23",
      "value": 46.429600143432616
    },
    {
      "time": "2026-06-24",
      "value": 46.33900016784668
    },
    {
      "time": "2026-06-25",
      "value": 46.286000137329104
    },
    {
      "time": "2026-06-26",
      "value": 46.22560012817383
    },
    {
      "time": "2026-06-29",
      "value": 46.14980018615723
    },
    {
      "time": "2026-06-30",
      "value": 46.09160018920898
    },
    {
      "time": "2026-07-01",
      "value": 45.997800216674804
    },
    {
      "time": "2026-07-02",
      "value": 45.89520027160645
    },
    {
      "time": "2026-07-06",
      "value": 45.76000030517578
    },
    {
      "time": "2026-07-07",
      "value": 45.64520027160645
    },
    {
      "time": "2026-07-08",
      "value": 45.552600326538084
    },
    {
      "time": "2026-07-09",
      "value": 45.42900032043457
    },
    {
      "time": "2026-07-10",
      "value": 45.28400032043457
    },
    {
      "time": "2026-07-13",
      "value": 45.137000274658206
    },
    {
      "time": "2026-07-14",
      "value": 44.97760032653809
    },
    {
      "time": "2026-07-15",
      "value": 44.825000305175784
    },
    {
      "time": "2026-07-16",
      "value": 44.660400314331056
    },
    {
      "time": "2026-07-17",
      "value": 44.517200317382816
    },
    {
      "time": "2026-07-20",
      "value": 44.460800323486325
    },
    {
      "time": "2026-07-21",
      "value": 44.43660026550293
    },
    {
      "time": "2026-07-22",
      "value": 44.4220002746582
    },
    {
      "time": "2026-07-23",
      "value": 44.39320030212402
    },
    {
      "time": "2026-07-24",
      "value": 44.3586003112793
    }
  ],
  "analysis": null
}