{
  "ok": true,
  "cached": false,
  "ticker": "FBIN",
  "price": 51.27,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Cash-Producing Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-approach-150508428.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Allegion plc",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/d0caaedc-45ba-3c26-b670-6b874798fd82/analyst-report%3A-allegion-plc.html",
      "published": "2026-07-23"
    },
    {
      "title": "Fortune Brands Innovations Declares Quarterly Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fortune-brands-innovations-declares-quarterly-200500492.html",
      "published": "2026-07-20"
    },
    {
      "title": "Market Favored Fortune Brands Innovations (FBIN) Despite Soft Earnings",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-favored-fortune-brands-innovations-142702248.html",
      "published": "2026-07-13"
    },
    {
      "title": "Fortune Brands Innovations Sets Date for Second Quarter Earnings Announcement and Investor Conference Call",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fortune-brands-innovations-sets-date-130000696.html",
      "published": "2026-07-09"
    },
    {
      "title": "Builders FirstSource, Fortune Brands, and Gibraltar Shares Are Falling, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/builders-firstsource-fortune-brands-gibraltar-005044134.html",
      "published": "2026-07-09"
    },
    {
      "title": "Moen and Stand Insurance Launch Program to Help Homeowners Cut Water Damage Risk and Insurance Costs",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/moen-stand-insurance-launch-program-170100817.html",
      "published": "2026-07-08"
    },
    {
      "title": "3 Unpopular Stocks Walking a Fine Line",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-unpopular-stocks-walking-fine-072401849.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 56.5,
      "high": 56.70000076293945,
      "low": 55.63999938964844,
      "close": 56.5,
      "volume": 1401700
    },
    {
      "time": "2025-07-28",
      "open": 56.47999954223633,
      "high": 57.18000030517578,
      "low": 55.88999938964844,
      "close": 56.43000030517578,
      "volume": 1713100
    },
    {
      "time": "2025-07-29",
      "open": 56.2599983215332,
      "high": 56.560001373291016,
      "low": 55.470001220703125,
      "close": 55.869998931884766,
      "volume": 1882400
    },
    {
      "time": "2025-07-30",
      "open": 55.869998931884766,
      "high": 56.25,
      "low": 54.040000915527344,
      "close": 54.459999084472656,
      "volume": 1985000
    },
    {
      "time": "2025-07-31",
      "open": 56,
      "high": 56.650001525878906,
      "low": 54.04999923706055,
      "close": 54.540000915527344,
      "volume": 4104000
    },
    {
      "time": "2025-08-01",
      "open": 56.5099983215332,
      "high": 56.5099983215332,
      "low": 54.650001525878906,
      "close": 55.83000183105469,
      "volume": 2927700
    },
    {
      "time": "2025-08-04",
      "open": 56.099998474121094,
      "high": 56.79999923706055,
      "low": 55.459999084472656,
      "close": 56.27000045776367,
      "volume": 2013800
    },
    {
      "time": "2025-08-05",
      "open": 56.209999084472656,
      "high": 57.43000030517578,
      "low": 55.959999084472656,
      "close": 56.790000915527344,
      "volume": 1806500
    },
    {
      "time": "2025-08-06",
      "open": 57.11000061035156,
      "high": 57.400001525878906,
      "low": 56.279998779296875,
      "close": 56.54999923706055,
      "volume": 1335900
    },
    {
      "time": "2025-08-07",
      "open": 57.459999084472656,
      "high": 57.779998779296875,
      "low": 56.20000076293945,
      "close": 56.650001525878906,
      "volume": 1953500
    },
    {
      "time": "2025-08-08",
      "open": 56.650001525878906,
      "high": 56.93000030517578,
      "low": 55.95000076293945,
      "close": 56.04999923706055,
      "volume": 3997400
    },
    {
      "time": "2025-08-11",
      "open": 56.16999816894531,
      "high": 56.310001373291016,
      "low": 54.529998779296875,
      "close": 55.130001068115234,
      "volume": 1520000
    },
    {
      "time": "2025-08-12",
      "open": 56,
      "high": 57.34000015258789,
      "low": 55.150001525878906,
      "close": 57.27000045776367,
      "volume": 1852000
    },
    {
      "time": "2025-08-13",
      "open": 57.27000045776367,
      "high": 60.7599983215332,
      "low": 57.27000045776367,
      "close": 60.59000015258789,
      "volume": 2229600
    },
    {
      "time": "2025-08-14",
      "open": 59.09000015258789,
      "high": 59.619998931884766,
      "low": 58.43000030517578,
      "close": 58.93000030517578,
      "volume": 1634600
    },
    {
      "time": "2025-08-15",
      "open": 59.36000061035156,
      "high": 59.7400016784668,
      "low": 58.4900016784668,
      "close": 58.689998626708984,
      "volume": 1546900
    },
    {
      "time": "2025-08-18",
      "open": 58.75,
      "high": 59.2599983215332,
      "low": 58.59000015258789,
      "close": 58.880001068115234,
      "volume": 1634600
    },
    {
      "time": "2025-08-19",
      "open": 59.310001373291016,
      "high": 60.869998931884766,
      "low": 59.310001373291016,
      "close": 59.88999938964844,
      "volume": 1213200
    },
    {
      "time": "2025-08-20",
      "open": 59.470001220703125,
      "high": 59.75,
      "low": 57.70000076293945,
      "close": 57.77000045776367,
      "volume": 1359400
    },
    {
      "time": "2025-08-21",
      "open": 57.11000061035156,
      "high": 57.61000061035156,
      "low": 56.93000030517578,
      "close": 57.47999954223633,
      "volume": 1182900
    },
    {
      "time": "2025-08-22",
      "open": 57.47999954223633,
      "high": 61.83000183105469,
      "low": 57.189998626708984,
      "close": 61.5,
      "volume": 1868200
    },
    {
      "time": "2025-08-25",
      "open": 60.88999938964844,
      "high": 61.41999816894531,
      "low": 59.70000076293945,
      "close": 59.869998931884766,
      "volume": 1334900
    },
    {
      "time": "2025-08-26",
      "open": 59.83000183105469,
      "high": 60.650001525878906,
      "low": 59.65999984741211,
      "close": 59.81999969482422,
      "volume": 1423300
    },
    {
      "time": "2025-08-27",
      "open": 58.83000183105469,
      "high": 60.2400016784668,
      "low": 58.83000183105469,
      "close": 59.5099983215332,
      "volume": 1105900
    },
    {
      "time": "2025-08-28",
      "open": 60,
      "high": 60,
      "low": 58.31999969482422,
      "close": 58.939998626708984,
      "volume": 1038900
    },
    {
      "time": "2025-08-29",
      "open": 58.810001373291016,
      "high": 59.220001220703125,
      "low": 58.16999816894531,
      "close": 58.52000045776367,
      "volume": 835100
    },
    {
      "time": "2025-09-02",
      "open": 57.400001525878906,
      "high": 57.880001068115234,
      "low": 56.7400016784668,
      "close": 57.5,
      "volume": 1403000
    },
    {
      "time": "2025-09-03",
      "open": 57.209999084472656,
      "high": 57.63999938964844,
      "low": 56.7400016784668,
      "close": 57.150001525878906,
      "volume": 1083500
    },
    {
      "time": "2025-09-04",
      "open": 57.720001220703125,
      "high": 59.09000015258789,
      "low": 57.06999969482422,
      "close": 59.04999923706055,
      "volume": 1916400
    },
    {
      "time": "2025-09-05",
      "open": 59.869998931884766,
      "high": 61.599998474121094,
      "low": 59.61000061035156,
      "close": 60.81999969482422,
      "volume": 2508000
    },
    {
      "time": "2025-09-08",
      "open": 60.5,
      "high": 60.88999938964844,
      "low": 59.689998626708984,
      "close": 60.7400016784668,
      "volume": 1475600
    },
    {
      "time": "2025-09-09",
      "open": 60.06999969482422,
      "high": 60.61000061035156,
      "low": 58.4900016784668,
      "close": 58.75,
      "volume": 1476700
    },
    {
      "time": "2025-09-10",
      "open": 58.720001220703125,
      "high": 59.88999938964844,
      "low": 58.529998779296875,
      "close": 58.72999954223633,
      "volume": 1128300
    },
    {
      "time": "2025-09-11",
      "open": 59.150001525878906,
      "high": 60.849998474121094,
      "low": 59.02000045776367,
      "close": 60.75,
      "volume": 1863100
    },
    {
      "time": "2025-09-12",
      "open": 60.2400016784668,
      "high": 60.619998931884766,
      "low": 59.279998779296875,
      "close": 59.279998779296875,
      "volume": 1910500
    },
    {
      "time": "2025-09-15",
      "open": 59.630001068115234,
      "high": 59.970001220703125,
      "low": 58.369998931884766,
      "close": 58.470001220703125,
      "volume": 1189000
    },
    {
      "time": "2025-09-16",
      "open": 58.650001525878906,
      "high": 59.15999984741211,
      "low": 57.86000061035156,
      "close": 58.310001373291016,
      "volume": 1486800
    },
    {
      "time": "2025-09-17",
      "open": 58.439998626708984,
      "high": 59.79999923706055,
      "low": 56.45000076293945,
      "close": 56.90999984741211,
      "volume": 2371400
    },
    {
      "time": "2025-09-18",
      "open": 57.56999969482422,
      "high": 57.75,
      "low": 56.68000030517578,
      "close": 57.5,
      "volume": 1993000
    },
    {
      "time": "2025-09-19",
      "open": 57.290000915527344,
      "high": 57.400001525878906,
      "low": 55.65999984741211,
      "close": 55.77000045776367,
      "volume": 2453900
    },
    {
      "time": "2025-09-22",
      "open": 55.630001068115234,
      "high": 55.75,
      "low": 54.40999984741211,
      "close": 54.439998626708984,
      "volume": 1559100
    },
    {
      "time": "2025-09-23",
      "open": 54.7599983215332,
      "high": 55.16999816894531,
      "low": 53.7599983215332,
      "close": 54.130001068115234,
      "volume": 1217700
    },
    {
      "time": "2025-09-24",
      "open": 53.7599983215332,
      "high": 54.34000015258789,
      "low": 53.36000061035156,
      "close": 53.900001525878906,
      "volume": 1297800
    },
    {
      "time": "2025-09-25",
      "open": 53.189998626708984,
      "high": 53.79999923706055,
      "low": 52.400001525878906,
      "close": 52.779998779296875,
      "volume": 1574900
    },
    {
      "time": "2025-09-26",
      "open": 52.95000076293945,
      "high": 53.349998474121094,
      "low": 52.619998931884766,
      "close": 53.27000045776367,
      "volume": 698400
    },
    {
      "time": "2025-09-29",
      "open": 53.709999084472656,
      "high": 53.88999938964844,
      "low": 52.470001220703125,
      "close": 53.13999938964844,
      "volume": 1174300
    },
    {
      "time": "2025-09-30",
      "open": 53.13999938964844,
      "high": 53.439998626708984,
      "low": 52.150001525878906,
      "close": 53.38999938964844,
      "volume": 988000
    },
    {
      "time": "2025-10-01",
      "open": 53.16999816894531,
      "high": 53.88999938964844,
      "low": 52.54999923706055,
      "close": 52.9900016784668,
      "volume": 1110300
    },
    {
      "time": "2025-10-02",
      "open": 52.86000061035156,
      "high": 54.06999969482422,
      "low": 52.7400016784668,
      "close": 53.2400016784668,
      "volume": 912400
    },
    {
      "time": "2025-10-03",
      "open": 53.380001068115234,
      "high": 53.81999969482422,
      "low": 52.7599983215332,
      "close": 52.869998931884766,
      "volume": 1082500
    },
    {
      "time": "2025-10-06",
      "open": 53.16999816894531,
      "high": 53.40999984741211,
      "low": 51.29999923706055,
      "close": 51.7400016784668,
      "volume": 1337600
    },
    {
      "time": "2025-10-07",
      "open": 51.70000076293945,
      "high": 51.70000076293945,
      "low": 50.84000015258789,
      "close": 51.0099983215332,
      "volume": 917800
    },
    {
      "time": "2025-10-08",
      "open": 51.130001068115234,
      "high": 52.060001373291016,
      "low": 50.81999969482422,
      "close": 52.0099983215332,
      "volume": 970500
    },
    {
      "time": "2025-10-09",
      "open": 51.900001525878906,
      "high": 52.04999923706055,
      "low": 50.060001373291016,
      "close": 50.209999084472656,
      "volume": 1143600
    },
    {
      "time": "2025-10-10",
      "open": 50.41999816894531,
      "high": 50.54999923706055,
      "low": 48.06999969482422,
      "close": 48.20000076293945,
      "volume": 1726900
    },
    {
      "time": "2025-10-13",
      "open": 48.790000915527344,
      "high": 49.310001373291016,
      "low": 48.09000015258789,
      "close": 48.119998931884766,
      "volume": 1830800
    },
    {
      "time": "2025-10-14",
      "open": 47.689998626708984,
      "high": 50.0099983215332,
      "low": 47.54999923706055,
      "close": 49.810001373291016,
      "volume": 1707800
    },
    {
      "time": "2025-10-15",
      "open": 49.97999954223633,
      "high": 50.41999816894531,
      "low": 49.220001220703125,
      "close": 49.709999084472656,
      "volume": 1020100
    },
    {
      "time": "2025-10-16",
      "open": 50.40999984741211,
      "high": 50.65999984741211,
      "low": 48.95000076293945,
      "close": 49.61000061035156,
      "volume": 801500
    },
    {
      "time": "2025-10-17",
      "open": 49.599998474121094,
      "high": 50.16999816894531,
      "low": 48.97999954223633,
      "close": 50.099998474121094,
      "volume": 1486700
    },
    {
      "time": "2025-10-20",
      "open": 50.369998931884766,
      "high": 50.970001220703125,
      "low": 50.08000183105469,
      "close": 50.86000061035156,
      "volume": 1058100
    },
    {
      "time": "2025-10-21",
      "open": 48.869998931884766,
      "high": 52.630001068115234,
      "low": 48.869998931884766,
      "close": 52.36000061035156,
      "volume": 1764600
    },
    {
      "time": "2025-10-22",
      "open": 51.880001068115234,
      "high": 52.54999923706055,
      "low": 50.56999969482422,
      "close": 50.779998779296875,
      "volume": 1863800
    },
    {
      "time": "2025-10-23",
      "open": 51.09000015258789,
      "high": 51.77000045776367,
      "low": 50.88999938964844,
      "close": 51.66999816894531,
      "volume": 1307400
    },
    {
      "time": "2025-10-24",
      "open": 51.79999923706055,
      "high": 52.02000045776367,
      "low": 50.599998474121094,
      "close": 50.79999923706055,
      "volume": 1720000
    },
    {
      "time": "2025-10-27",
      "open": 50.95000076293945,
      "high": 52.41999816894531,
      "low": 50.939998626708984,
      "close": 51.54999923706055,
      "volume": 1927100
    },
    {
      "time": "2025-10-28",
      "open": 50.7599983215332,
      "high": 51.86000061035156,
      "low": 50.68000030517578,
      "close": 51.22999954223633,
      "volume": 809200
    },
    {
      "time": "2025-10-29",
      "open": 51.209999084472656,
      "high": 51.209999084472656,
      "low": 49.310001373291016,
      "close": 49.7400016784668,
      "volume": 2520300
    },
    {
      "time": "2025-10-30",
      "open": 49.5099983215332,
      "high": 50.380001068115234,
      "low": 48.68000030517578,
      "close": 48.790000915527344,
      "volume": 1926300
    },
    {
      "time": "2025-10-31",
      "open": 51.560001373291016,
      "high": 53.25,
      "low": 49.41999816894531,
      "close": 50.79999923706055,
      "volume": 2952100
    },
    {
      "time": "2025-11-03",
      "open": 50.13999938964844,
      "high": 51.2599983215332,
      "low": 49.5,
      "close": 50.619998931884766,
      "volume": 2602500
    },
    {
      "time": "2025-11-04",
      "open": 50.060001373291016,
      "high": 50.439998626708984,
      "low": 49.439998626708984,
      "close": 49.59000015258789,
      "volume": 1950100
    },
    {
      "time": "2025-11-05",
      "open": 48.68000030517578,
      "high": 51.56999969482422,
      "low": 48.459999084472656,
      "close": 50.68000030517578,
      "volume": 2387100
    },
    {
      "time": "2025-11-06",
      "open": 50.630001068115234,
      "high": 50.86000061035156,
      "low": 49.16999816894531,
      "close": 49.369998931884766,
      "volume": 2271200
    },
    {
      "time": "2025-11-07",
      "open": 49.130001068115234,
      "high": 50.040000915527344,
      "low": 48.790000915527344,
      "close": 49.720001220703125,
      "volume": 1472900
    },
    {
      "time": "2025-11-10",
      "open": 49.72999954223633,
      "high": 50.06999969482422,
      "low": 48.52000045776367,
      "close": 48.689998626708984,
      "volume": 1435000
    },
    {
      "time": "2025-11-11",
      "open": 49.08000183105469,
      "high": 49.41999816894531,
      "low": 48.68000030517578,
      "close": 48.77000045776367,
      "volume": 1004200
    },
    {
      "time": "2025-11-12",
      "open": 48.97999954223633,
      "high": 49.56999969482422,
      "low": 48.47999954223633,
      "close": 49.380001068115234,
      "volume": 2271100
    },
    {
      "time": "2025-11-13",
      "open": 49.119998931884766,
      "high": 49.970001220703125,
      "low": 48.599998474121094,
      "close": 48.86000061035156,
      "volume": 1435800
    },
    {
      "time": "2025-11-14",
      "open": 48.439998626708984,
      "high": 48.959999084472656,
      "low": 47.79999923706055,
      "close": 48.0099983215332,
      "volume": 1199100
    },
    {
      "time": "2025-11-17",
      "open": 47.79999923706055,
      "high": 48.02000045776367,
      "low": 46.2400016784668,
      "close": 46.34000015258789,
      "volume": 1566900
    },
    {
      "time": "2025-11-18",
      "open": 45.93000030517578,
      "high": 46.09000015258789,
      "low": 44.869998931884766,
      "close": 45.27000045776367,
      "volume": 1896700
    },
    {
      "time": "2025-11-19",
      "open": 45.27000045776367,
      "high": 45.400001525878906,
      "low": 44.380001068115234,
      "close": 44.58000183105469,
      "volume": 2128700
    },
    {
      "time": "2025-11-20",
      "open": 44.90999984741211,
      "high": 45.380001068115234,
      "low": 44.33000183105469,
      "close": 44.4900016784668,
      "volume": 2313900
    },
    {
      "time": "2025-11-21",
      "open": 44.79999923706055,
      "high": 47.36000061035156,
      "low": 44.040000915527344,
      "close": 47.06999969482422,
      "volume": 2561700
    },
    {
      "time": "2025-11-24",
      "open": 46.77000045776367,
      "high": 47.540000915527344,
      "low": 46.25,
      "close": 47.13999938964844,
      "volume": 1496000
    },
    {
      "time": "2025-11-25",
      "open": 47.7400016784668,
      "high": 49.95000076293945,
      "low": 47.209999084472656,
      "close": 49.59000015258789,
      "volume": 1969400
    },
    {
      "time": "2025-11-26",
      "open": 49.41999816894531,
      "high": 51.790000915527344,
      "low": 49.41999816894531,
      "close": 51.5099983215332,
      "volume": 2285600
    },
    {
      "time": "2025-11-28",
      "open": 51.47999954223633,
      "high": 51.84000015258789,
      "low": 51.2400016784668,
      "close": 51.630001068115234,
      "volume": 865200
    },
    {
      "time": "2025-12-01",
      "open": 50.869998931884766,
      "high": 52.2400016784668,
      "low": 50.54999923706055,
      "close": 51.83000183105469,
      "volume": 1455700
    },
    {
      "time": "2025-12-02",
      "open": 51.93000030517578,
      "high": 52.060001373291016,
      "low": 50.849998474121094,
      "close": 51.369998931884766,
      "volume": 1435200
    },
    {
      "time": "2025-12-03",
      "open": 51.25,
      "high": 52.689998626708984,
      "low": 51.20000076293945,
      "close": 51.459999084472656,
      "volume": 1672800
    },
    {
      "time": "2025-12-04",
      "open": 51.560001373291016,
      "high": 51.75,
      "low": 50.349998474121094,
      "close": 50.72999954223633,
      "volume": 1401200
    },
    {
      "time": "2025-12-05",
      "open": 50.61000061035156,
      "high": 51.540000915527344,
      "low": 49.88999938964844,
      "close": 50.220001220703125,
      "volume": 1509400
    },
    {
      "time": "2025-12-08",
      "open": 50.220001220703125,
      "high": 50.220001220703125,
      "low": 49.18000030517578,
      "close": 49.58000183105469,
      "volume": 1951800
    },
    {
      "time": "2025-12-09",
      "open": 49.18000030517578,
      "high": 49.650001525878906,
      "low": 48.689998626708984,
      "close": 48.709999084472656,
      "volume": 979800
    },
    {
      "time": "2025-12-10",
      "open": 48.95000076293945,
      "high": 51.47999954223633,
      "low": 48.779998779296875,
      "close": 51.20000076293945,
      "volume": 1683500
    },
    {
      "time": "2025-12-11",
      "open": 51.5,
      "high": 52.4900016784668,
      "low": 50.7599983215332,
      "close": 52.439998626708984,
      "volume": 2011500
    },
    {
      "time": "2025-12-12",
      "open": 53.31999969482422,
      "high": 53.31999969482422,
      "low": 51.79999923706055,
      "close": 52.220001220703125,
      "volume": 1814100
    },
    {
      "time": "2025-12-15",
      "open": 52.5,
      "high": 52.66999816894531,
      "low": 51.22999954223633,
      "close": 51.79999923706055,
      "volume": 1527100
    },
    {
      "time": "2025-12-16",
      "open": 51.959999084472656,
      "high": 52.09000015258789,
      "low": 50.9900016784668,
      "close": 51.34000015258789,
      "volume": 1068400
    },
    {
      "time": "2025-12-17",
      "open": 50.779998779296875,
      "high": 52.540000915527344,
      "low": 50.38999938964844,
      "close": 51.790000915527344,
      "volume": 1632400
    },
    {
      "time": "2025-12-18",
      "open": 52.310001373291016,
      "high": 53.18000030517578,
      "low": 51.4900016784668,
      "close": 51.4900016784668,
      "volume": 1852200
    },
    {
      "time": "2025-12-19",
      "open": 51.04999923706055,
      "high": 51.31999969482422,
      "low": 50.45000076293945,
      "close": 51.02000045776367,
      "volume": 2549800
    },
    {
      "time": "2025-12-22",
      "open": 51.119998931884766,
      "high": 51.400001525878906,
      "low": 50.63999938964844,
      "close": 50.70000076293945,
      "volume": 1835100
    },
    {
      "time": "2025-12-23",
      "open": 50.58000183105469,
      "high": 50.61000061035156,
      "low": 49.58000183105469,
      "close": 50.52000045776367,
      "volume": 1070300
    },
    {
      "time": "2025-12-24",
      "open": 50.81999969482422,
      "high": 51.4900016784668,
      "low": 50.400001525878906,
      "close": 51.34000015258789,
      "volume": 414700
    },
    {
      "time": "2025-12-26",
      "open": 51.15999984741211,
      "high": 51.400001525878906,
      "low": 50.689998626708984,
      "close": 51.369998931884766,
      "volume": 683400
    },
    {
      "time": "2025-12-29",
      "open": 51.45000076293945,
      "high": 51.689998626708984,
      "low": 50.40999984741211,
      "close": 50.970001220703125,
      "volume": 921700
    },
    {
      "time": "2025-12-30",
      "open": 50.790000915527344,
      "high": 51.36000061035156,
      "low": 50.5,
      "close": 50.779998779296875,
      "volume": 685700
    },
    {
      "time": "2025-12-31",
      "open": 50.59000015258789,
      "high": 51.0099983215332,
      "low": 49.939998626708984,
      "close": 50.02000045776367,
      "volume": 694400
    },
    {
      "time": "2026-01-02",
      "open": 50.45000076293945,
      "high": 51.560001373291016,
      "low": 49.81999969482422,
      "close": 50.939998626708984,
      "volume": 962100
    },
    {
      "time": "2026-01-05",
      "open": 50.630001068115234,
      "high": 52.810001373291016,
      "low": 50.279998779296875,
      "close": 51.150001525878906,
      "volume": 1576100
    },
    {
      "time": "2026-01-06",
      "open": 50.61000061035156,
      "high": 53.369998931884766,
      "low": 50.45000076293945,
      "close": 53.31999969482422,
      "volume": 1830000
    },
    {
      "time": "2026-01-07",
      "open": 53.560001373291016,
      "high": 53.97999954223633,
      "low": 51.70000076293945,
      "close": 51.939998626708984,
      "volume": 2497700
    },
    {
      "time": "2026-01-08",
      "open": 51.41999816894531,
      "high": 55.959999084472656,
      "low": 51.20000076293945,
      "close": 55,
      "volume": 2387400
    },
    {
      "time": "2026-01-09",
      "open": 55.880001068115234,
      "high": 58.38999938964844,
      "low": 54.880001068115234,
      "close": 58.13999938964844,
      "volume": 3008100
    },
    {
      "time": "2026-01-12",
      "open": 57.689998626708984,
      "high": 59.61000061035156,
      "low": 57.25,
      "close": 59.29999923706055,
      "volume": 2544600
    },
    {
      "time": "2026-01-13",
      "open": 59.529998779296875,
      "high": 60.130001068115234,
      "low": 58.790000915527344,
      "close": 59.4900016784668,
      "volume": 2131500
    },
    {
      "time": "2026-01-14",
      "open": 59.459999084472656,
      "high": 61.189998626708984,
      "low": 58.43000030517578,
      "close": 60.189998626708984,
      "volume": 1938700
    },
    {
      "time": "2026-01-15",
      "open": 60.52000045776367,
      "high": 61.58000183105469,
      "low": 60.13999938964844,
      "close": 61.290000915527344,
      "volume": 2552700
    },
    {
      "time": "2026-01-16",
      "open": 61.18000030517578,
      "high": 62.150001525878906,
      "low": 60.83000183105469,
      "close": 61.54999923706055,
      "volume": 2014400
    },
    {
      "time": "2026-01-20",
      "open": 60.5099983215332,
      "high": 60.880001068115234,
      "low": 58.560001373291016,
      "close": 58.97999954223633,
      "volume": 2322900
    },
    {
      "time": "2026-01-21",
      "open": 59.7400016784668,
      "high": 61.68000030517578,
      "low": 59.150001525878906,
      "close": 60.79999923706055,
      "volume": 1696900
    },
    {
      "time": "2026-01-22",
      "open": 61.27000045776367,
      "high": 62.150001525878906,
      "low": 59.7599983215332,
      "close": 60.52000045776367,
      "volume": 1412600
    },
    {
      "time": "2026-01-23",
      "open": 60.439998626708984,
      "high": 60.439998626708984,
      "low": 58.25,
      "close": 58.36000061035156,
      "volume": 1798100
    },
    {
      "time": "2026-01-26",
      "open": 58.029998779296875,
      "high": 58.45000076293945,
      "low": 56.5,
      "close": 56.810001373291016,
      "volume": 2193200
    },
    {
      "time": "2026-01-27",
      "open": 56.279998779296875,
      "high": 56.83000183105469,
      "low": 55.34000015258789,
      "close": 55.400001525878906,
      "volume": 1509200
    },
    {
      "time": "2026-01-28",
      "open": 55.47999954223633,
      "high": 56.08000183105469,
      "low": 54.369998931884766,
      "close": 54.880001068115234,
      "volume": 1173000
    },
    {
      "time": "2026-01-29",
      "open": 54.75,
      "high": 55.119998931884766,
      "low": 53.27000045776367,
      "close": 55,
      "volume": 1572500
    },
    {
      "time": "2026-01-30",
      "open": 54.5,
      "high": 54.75,
      "low": 53.310001373291016,
      "close": 54.099998474121094,
      "volume": 1293800
    },
    {
      "time": "2026-02-02",
      "open": 54,
      "high": 54.790000915527344,
      "low": 53.29999923706055,
      "close": 54.400001525878906,
      "volume": 2288800
    },
    {
      "time": "2026-02-03",
      "open": 54.189998626708984,
      "high": 57.880001068115234,
      "low": 54.189998626708984,
      "close": 56.75,
      "volume": 2959900
    },
    {
      "time": "2026-02-04",
      "open": 57.31999969482422,
      "high": 61.25,
      "low": 57.31999969482422,
      "close": 61.189998626708984,
      "volume": 2704400
    },
    {
      "time": "2026-02-05",
      "open": 60.65999984741211,
      "high": 61.279998779296875,
      "low": 59.04999923706055,
      "close": 59.849998474121094,
      "volume": 1867200
    },
    {
      "time": "2026-02-06",
      "open": 60.52000045776367,
      "high": 62.2599983215332,
      "low": 60.380001068115234,
      "close": 61.849998474121094,
      "volume": 2104000
    },
    {
      "time": "2026-02-09",
      "open": 61.959999084472656,
      "high": 61.959999084472656,
      "low": 60.540000915527344,
      "close": 60.70000076293945,
      "volume": 1482800
    },
    {
      "time": "2026-02-10",
      "open": 62,
      "high": 64.66999816894531,
      "low": 61.43000030517578,
      "close": 64.44000244140625,
      "volume": 2941000
    },
    {
      "time": "2026-02-11",
      "open": 63.86000061035156,
      "high": 64.83999633789062,
      "low": 61.77000045776367,
      "close": 63.06999969482422,
      "volume": 1901500
    },
    {
      "time": "2026-02-12",
      "open": 64.33000183105469,
      "high": 64.83999633789062,
      "low": 62.18000030517578,
      "close": 62.29999923706055,
      "volume": 2929400
    },
    {
      "time": "2026-02-13",
      "open": 50.5099983215332,
      "high": 54.43000030517578,
      "low": 50,
      "close": 51.31999969482422,
      "volume": 18381800
    },
    {
      "time": "2026-02-17",
      "open": 50.810001373291016,
      "high": 53.220001220703125,
      "low": 50.650001525878906,
      "close": 52.54999923706055,
      "volume": 5625000
    },
    {
      "time": "2026-02-18",
      "open": 52.970001220703125,
      "high": 55.279998779296875,
      "low": 52.7400016784668,
      "close": 53.849998474121094,
      "volume": 3394800
    },
    {
      "time": "2026-02-19",
      "open": 53.5099983215332,
      "high": 55.040000915527344,
      "low": 53.130001068115234,
      "close": 54.099998474121094,
      "volume": 2904700
    },
    {
      "time": "2026-02-20",
      "open": 53.959999084472656,
      "high": 55.939998626708984,
      "low": 53.189998626708984,
      "close": 54.31999969482422,
      "volume": 3732100
    },
    {
      "time": "2026-02-23",
      "open": 57,
      "high": 57.2599983215332,
      "low": 54.79999923706055,
      "close": 55.7599983215332,
      "volume": 4028100
    },
    {
      "time": "2026-02-24",
      "open": 56.04999923706055,
      "high": 57.02000045776367,
      "low": 55.70000076293945,
      "close": 56.189998626708984,
      "volume": 2469000
    },
    {
      "time": "2026-02-25",
      "open": 56.22999954223633,
      "high": 56.599998474121094,
      "low": 53.72999954223633,
      "close": 54.209999084472656,
      "volume": 2657500
    },
    {
      "time": "2026-02-26",
      "open": 54.540000915527344,
      "high": 55.75,
      "low": 53.31999969482422,
      "close": 54.34000015258789,
      "volume": 2170000
    },
    {
      "time": "2026-02-27",
      "open": 53.52000045776367,
      "high": 54.779998779296875,
      "low": 53.15999984741211,
      "close": 54.34000015258789,
      "volume": 2287900
    },
    {
      "time": "2026-03-02",
      "open": 53.4900016784668,
      "high": 53.7599983215332,
      "low": 51.75,
      "close": 52.369998931884766,
      "volume": 2994300
    },
    {
      "time": "2026-03-03",
      "open": 50.5,
      "high": 51.959999084472656,
      "low": 48.9900016784668,
      "close": 51.380001068115234,
      "volume": 3212900
    },
    {
      "time": "2026-03-04",
      "open": 51.790000915527344,
      "high": 52.369998931884766,
      "low": 50.130001068115234,
      "close": 50.84000015258789,
      "volume": 1652600
    },
    {
      "time": "2026-03-05",
      "open": 50.08000183105469,
      "high": 51.209999084472656,
      "low": 47.83000183105469,
      "close": 48.209999084472656,
      "volume": 2749100
    },
    {
      "time": "2026-03-06",
      "open": 47.220001220703125,
      "high": 47.5,
      "low": 45.45000076293945,
      "close": 45.68000030517578,
      "volume": 2898100
    },
    {
      "time": "2026-03-09",
      "open": 44.959999084472656,
      "high": 45.720001220703125,
      "low": 43.709999084472656,
      "close": 45.599998474121094,
      "volume": 5264300
    },
    {
      "time": "2026-03-10",
      "open": 45.209999084472656,
      "high": 46.869998931884766,
      "low": 44.720001220703125,
      "close": 45.27000045776367,
      "volume": 2681700
    },
    {
      "time": "2026-03-11",
      "open": 45.16999816894531,
      "high": 45.59000015258789,
      "low": 44.70000076293945,
      "close": 45.16999816894531,
      "volume": 2001000
    },
    {
      "time": "2026-03-12",
      "open": 44.43000030517578,
      "high": 44.83000183105469,
      "low": 42.95000076293945,
      "close": 43.27000045776367,
      "volume": 3197000
    },
    {
      "time": "2026-03-13",
      "open": 43.72999954223633,
      "high": 44.189998626708984,
      "low": 43.029998779296875,
      "close": 43.15999984741211,
      "volume": 1650900
    },
    {
      "time": "2026-03-16",
      "open": 43.75,
      "high": 44.630001068115234,
      "low": 43.5,
      "close": 43.95000076293945,
      "volume": 3936000
    },
    {
      "time": "2026-03-17",
      "open": 43.779998779296875,
      "high": 44.869998931884766,
      "low": 42.68000030517578,
      "close": 42.790000915527344,
      "volume": 5479800
    },
    {
      "time": "2026-03-18",
      "open": 41.9900016784668,
      "high": 42.70000076293945,
      "low": 41.150001525878906,
      "close": 41.349998474121094,
      "volume": 4810500
    },
    {
      "time": "2026-03-19",
      "open": 40.7599983215332,
      "high": 41.369998931884766,
      "low": 39.95000076293945,
      "close": 40.900001525878906,
      "volume": 2548200
    },
    {
      "time": "2026-03-20",
      "open": 40.81999969482422,
      "high": 40.84000015258789,
      "low": 38.380001068115234,
      "close": 38.68000030517578,
      "volume": 4450800
    },
    {
      "time": "2026-03-23",
      "open": 39.58000183105469,
      "high": 41.119998931884766,
      "low": 39.13999938964844,
      "close": 39.380001068115234,
      "volume": 3104600
    },
    {
      "time": "2026-03-24",
      "open": 38.66999816894531,
      "high": 40.63999938964844,
      "low": 38.439998626708984,
      "close": 39.560001373291016,
      "volume": 3278000
    },
    {
      "time": "2026-03-25",
      "open": 40.150001525878906,
      "high": 40.689998626708984,
      "low": 38.20000076293945,
      "close": 39.439998626708984,
      "volume": 3597000
    },
    {
      "time": "2026-03-26",
      "open": 38.709999084472656,
      "high": 39.95000076293945,
      "low": 38.369998931884766,
      "close": 38.619998931884766,
      "volume": 2185900
    },
    {
      "time": "2026-03-27",
      "open": 38.470001220703125,
      "high": 39.040000915527344,
      "low": 37.81999969482422,
      "close": 38.16999816894531,
      "volume": 2334600
    },
    {
      "time": "2026-03-30",
      "open": 38.41999816894531,
      "high": 39.040000915527344,
      "low": 37.06999969482422,
      "close": 37.15999984741211,
      "volume": 2799100
    },
    {
      "time": "2026-03-31",
      "open": 38.06999969482422,
      "high": 40.0099983215332,
      "low": 37.7400016784668,
      "close": 38.970001220703125,
      "volume": 2303400
    },
    {
      "time": "2026-04-01",
      "open": 39.04999923706055,
      "high": 39.59000015258789,
      "low": 38.16999816894531,
      "close": 38.279998779296875,
      "volume": 1539400
    },
    {
      "time": "2026-04-02",
      "open": 37.099998474121094,
      "high": 38.2599983215332,
      "low": 36.06999969482422,
      "close": 37.2400016784668,
      "volume": 8522300
    },
    {
      "time": "2026-04-06",
      "open": 37,
      "high": 37.84000015258789,
      "low": 36.68000030517578,
      "close": 37.7400016784668,
      "volume": 1641200
    },
    {
      "time": "2026-04-07",
      "open": 37.27000045776367,
      "high": 37.61000061035156,
      "low": 36.65999984741211,
      "close": 37.380001068115234,
      "volume": 2080600
    },
    {
      "time": "2026-04-08",
      "open": 39.849998474121094,
      "high": 41.04999923706055,
      "low": 38.95000076293945,
      "close": 40.29999923706055,
      "volume": 3081700
    },
    {
      "time": "2026-04-09",
      "open": 39.970001220703125,
      "high": 41.18000030517578,
      "low": 39.56999969482422,
      "close": 40.810001373291016,
      "volume": 1701800
    },
    {
      "time": "2026-04-10",
      "open": 41.22999954223633,
      "high": 41.22999954223633,
      "low": 40.02000045776367,
      "close": 40.369998931884766,
      "volume": 1415500
    },
    {
      "time": "2026-04-13",
      "open": 39.970001220703125,
      "high": 40.630001068115234,
      "low": 38.849998474121094,
      "close": 40.47999954223633,
      "volume": 2516100
    },
    {
      "time": "2026-04-14",
      "open": 40.439998626708984,
      "high": 41.04999923706055,
      "low": 40.099998474121094,
      "close": 40.56999969482422,
      "volume": 1794900
    },
    {
      "time": "2026-04-15",
      "open": 40.25,
      "high": 40.45000076293945,
      "low": 38.34000015258789,
      "close": 38.599998474121094,
      "volume": 3099400
    },
    {
      "time": "2026-04-16",
      "open": 39.0099983215332,
      "high": 39.68000030517578,
      "low": 37.869998931884766,
      "close": 38.279998779296875,
      "volume": 3230600
    },
    {
      "time": "2026-04-17",
      "open": 39.40999984741211,
      "high": 41.599998474121094,
      "low": 39.13999938964844,
      "close": 40.43000030517578,
      "volume": 2507500
    },
    {
      "time": "2026-04-20",
      "open": 39.47999954223633,
      "high": 41.439998626708984,
      "low": 39.27000045776367,
      "close": 41.380001068115234,
      "volume": 1915100
    },
    {
      "time": "2026-04-21",
      "open": 41.459999084472656,
      "high": 42.36000061035156,
      "low": 40.20000076293945,
      "close": 40.400001525878906,
      "volume": 1402700
    },
    {
      "time": "2026-04-22",
      "open": 42,
      "high": 42.41999816894531,
      "low": 40.119998931884766,
      "close": 40.529998779296875,
      "volume": 2172800
    },
    {
      "time": "2026-04-23",
      "open": 40.66999816894531,
      "high": 41.619998931884766,
      "low": 40.31999969482422,
      "close": 41.400001525878906,
      "volume": 2499600
    },
    {
      "time": "2026-04-24",
      "open": 41.5,
      "high": 41.65999984741211,
      "low": 40.720001220703125,
      "close": 41.540000915527344,
      "volume": 1408900
    },
    {
      "time": "2026-04-27",
      "open": 41.56999969482422,
      "high": 42.630001068115234,
      "low": 41.439998626708984,
      "close": 41.900001525878906,
      "volume": 1745400
    },
    {
      "time": "2026-04-28",
      "open": 42.08000183105469,
      "high": 42.36000061035156,
      "low": 40.90999984741211,
      "close": 41.400001525878906,
      "volume": 2209400
    },
    {
      "time": "2026-04-29",
      "open": 41.349998474121094,
      "high": 41.68000030517578,
      "low": 40.209999084472656,
      "close": 40.33000183105469,
      "volume": 2518300
    },
    {
      "time": "2026-04-30",
      "open": 40.619998931884766,
      "high": 41.31999969482422,
      "low": 39.790000915527344,
      "close": 40.540000915527344,
      "volume": 1663300
    },
    {
      "time": "2026-05-01",
      "open": 40.779998779296875,
      "high": 40.97999954223633,
      "low": 39.810001373291016,
      "close": 39.90999984741211,
      "volume": 1327600
    },
    {
      "time": "2026-05-04",
      "open": 39.400001525878906,
      "high": 39.630001068115234,
      "low": 37.97999954223633,
      "close": 38.099998474121094,
      "volume": 1957300
    },
    {
      "time": "2026-05-05",
      "open": 38.18000030517578,
      "high": 38.619998931884766,
      "low": 37.529998779296875,
      "close": 38.18000030517578,
      "volume": 2494400
    },
    {
      "time": "2026-05-06",
      "open": 39.33000183105469,
      "high": 40.310001373291016,
      "low": 38.869998931884766,
      "close": 39.93000030517578,
      "volume": 2294400
    },
    {
      "time": "2026-05-07",
      "open": 40.689998626708984,
      "high": 41.2400016784668,
      "low": 38.95000076293945,
      "close": 39.08000183105469,
      "volume": 3577900
    },
    {
      "time": "2026-05-08",
      "open": 37.54999923706055,
      "high": 39,
      "low": 36.459999084472656,
      "close": 37.97999954223633,
      "volume": 8733500
    },
    {
      "time": "2026-05-11",
      "open": 37.79999923706055,
      "high": 38.369998931884766,
      "low": 37.25,
      "close": 37.779998779296875,
      "volume": 4185100
    },
    {
      "time": "2026-05-12",
      "open": 37.970001220703125,
      "high": 38.209999084472656,
      "low": 36.619998931884766,
      "close": 36.939998626708984,
      "volume": 3603100
    },
    {
      "time": "2026-05-13",
      "open": 36.400001525878906,
      "high": 36.439998626708984,
      "low": 35.119998931884766,
      "close": 35.790000915527344,
      "volume": 2943400
    },
    {
      "time": "2026-05-14",
      "open": 36.36000061035156,
      "high": 36.95000076293945,
      "low": 35.959999084472656,
      "close": 36.15999984741211,
      "volume": 1624800
    },
    {
      "time": "2026-05-15",
      "open": 35.5099983215332,
      "high": 35.689998626708984,
      "low": 33.810001373291016,
      "close": 34.369998931884766,
      "volume": 3322800
    },
    {
      "time": "2026-05-18",
      "open": 34.619998931884766,
      "high": 35.459999084472656,
      "low": 33.70000076293945,
      "close": 33.709999084472656,
      "volume": 3219400
    },
    {
      "time": "2026-05-19",
      "open": 33.290000915527344,
      "high": 33.83000183105469,
      "low": 32.34000015258789,
      "close": 33.38999938964844,
      "volume": 3176700
    },
    {
      "time": "2026-05-20",
      "open": 33.599998474121094,
      "high": 35.349998474121094,
      "low": 33.02000045776367,
      "close": 35.02000045776367,
      "volume": 2857100
    },
    {
      "time": "2026-05-21",
      "open": 36.380001068115234,
      "high": 36.790000915527344,
      "low": 34.43000030517578,
      "close": 36.310001373291016,
      "volume": 3832000
    },
    {
      "time": "2026-05-22",
      "open": 36.310001373291016,
      "high": 37.79999923706055,
      "low": 36.310001373291016,
      "close": 37.650001525878906,
      "volume": 3252900
    },
    {
      "time": "2026-05-26",
      "open": 38.040000915527344,
      "high": 38.68000030517578,
      "low": 37.75,
      "close": 38.400001525878906,
      "volume": 2271700
    },
    {
      "time": "2026-05-27",
      "open": 38.779998779296875,
      "high": 40.2599983215332,
      "low": 38.56999969482422,
      "close": 39.45000076293945,
      "volume": 2614100
    },
    {
      "time": "2026-05-28",
      "open": 38.7599983215332,
      "high": 39.56999969482422,
      "low": 38.38999938964844,
      "close": 39.38999938964844,
      "volume": 2424500
    },
    {
      "time": "2026-05-29",
      "open": 39.08000183105469,
      "high": 39.880001068115234,
      "low": 38.790000915527344,
      "close": 38.939998626708984,
      "volume": 2175900
    },
    {
      "time": "2026-06-01",
      "open": 38.380001068115234,
      "high": 39.349998474121094,
      "low": 37.61000061035156,
      "close": 39.08000183105469,
      "volume": 2256500
    },
    {
      "time": "2026-06-02",
      "open": 39.38999938964844,
      "high": 39.650001525878906,
      "low": 38.310001373291016,
      "close": 39.209999084472656,
      "volume": 1681800
    },
    {
      "time": "2026-06-03",
      "open": 38.95000076293945,
      "high": 39.310001373291016,
      "low": 38.5,
      "close": 38.849998474121094,
      "volume": 1862700
    },
    {
      "time": "2026-06-04",
      "open": 39.40999984741211,
      "high": 39.709999084472656,
      "low": 38.95000076293945,
      "close": 39.31999969482422,
      "volume": 1750900
    },
    {
      "time": "2026-06-05",
      "open": 38.939998626708984,
      "high": 39.439998626708984,
      "low": 38.56999969482422,
      "close": 39.060001373291016,
      "volume": 2654600
    },
    {
      "time": "2026-06-08",
      "open": 38.7400016784668,
      "high": 40.060001373291016,
      "low": 38.459999084472656,
      "close": 39.470001220703125,
      "volume": 1989400
    },
    {
      "time": "2026-06-09",
      "open": 39.88999938964844,
      "high": 41.61000061035156,
      "low": 39.310001373291016,
      "close": 41.290000915527344,
      "volume": 3554700
    },
    {
      "time": "2026-06-10",
      "open": 41,
      "high": 42.29999923706055,
      "low": 40.189998626708984,
      "close": 40.43000030517578,
      "volume": 2544300
    },
    {
      "time": "2026-06-11",
      "open": 41.040000915527344,
      "high": 43.09000015258789,
      "low": 40.41999816894531,
      "close": 42.959999084472656,
      "volume": 2562900
    },
    {
      "time": "2026-06-12",
      "open": 43.72999954223633,
      "high": 44.099998474121094,
      "low": 42.75,
      "close": 43.220001220703125,
      "volume": 2491600
    },
    {
      "time": "2026-06-15",
      "open": 44.310001373291016,
      "high": 45.02000045776367,
      "low": 42.939998626708984,
      "close": 43.0099983215332,
      "volume": 1795200
    },
    {
      "time": "2026-06-16",
      "open": 43.31999969482422,
      "high": 44.040000915527344,
      "low": 42.25,
      "close": 42.4900016784668,
      "volume": 2480900
    },
    {
      "time": "2026-06-17",
      "open": 42.290000915527344,
      "high": 43.58000183105469,
      "low": 40.459999084472656,
      "close": 40.59000015258789,
      "volume": 2425900
    },
    {
      "time": "2026-06-18",
      "open": 41.540000915527344,
      "high": 43.459999084472656,
      "low": 41.459999084472656,
      "close": 42.400001525878906,
      "volume": 2237600
    },
    {
      "time": "2026-06-22",
      "open": 42,
      "high": 42.36000061035156,
      "low": 41,
      "close": 41.31999969482422,
      "volume": 1925200
    },
    {
      "time": "2026-06-23",
      "open": 40.97999954223633,
      "high": 41.81999969482422,
      "low": 40.36000061035156,
      "close": 40.650001525878906,
      "volume": 1646700
    },
    {
      "time": "2026-06-24",
      "open": 41.439998626708984,
      "high": 44.68000030517578,
      "low": 41.439998626708984,
      "close": 44.650001525878906,
      "volume": 3909500
    },
    {
      "time": "2026-06-25",
      "open": 45,
      "high": 46.75,
      "low": 44.220001220703125,
      "close": 46.34000015258789,
      "volume": 2347700
    },
    {
      "time": "2026-06-26",
      "open": 45.63999938964844,
      "high": 46.5,
      "low": 45.439998626708984,
      "close": 45.959999084472656,
      "volume": 2505700
    },
    {
      "time": "2026-06-29",
      "open": 49.0099983215332,
      "high": 51.29999923706055,
      "low": 47.95000076293945,
      "close": 50.970001220703125,
      "volume": 7408800
    },
    {
      "time": "2026-06-30",
      "open": 52.04999923706055,
      "high": 55.06999969482422,
      "low": 51.959999084472656,
      "close": 54.900001525878906,
      "volume": 7508900
    },
    {
      "time": "2026-07-01",
      "open": 53.93000030517578,
      "high": 55.150001525878906,
      "low": 53.279998779296875,
      "close": 54.11000061035156,
      "volume": 4764900
    },
    {
      "time": "2026-07-02",
      "open": 54.18000030517578,
      "high": 54.540000915527344,
      "low": 52.4900016784668,
      "close": 53.220001220703125,
      "volume": 2778800
    },
    {
      "time": "2026-07-06",
      "open": 53.34000015258789,
      "high": 53.59000015258789,
      "low": 51,
      "close": 51.58000183105469,
      "volume": 2107000
    },
    {
      "time": "2026-07-07",
      "open": 51.2400016784668,
      "high": 51.54999923706055,
      "low": 50.0099983215332,
      "close": 51.04999923706055,
      "volume": 2199600
    },
    {
      "time": "2026-07-08",
      "open": 49.880001068115234,
      "high": 50.209999084472656,
      "low": 47.790000915527344,
      "close": 48.79999923706055,
      "volume": 2698700
    },
    {
      "time": "2026-07-09",
      "open": 49.36000061035156,
      "high": 50.310001373291016,
      "low": 48.290000915527344,
      "close": 49.52000045776367,
      "volume": 2047900
    },
    {
      "time": "2026-07-10",
      "open": 50.41999816894531,
      "high": 52.25,
      "low": 50.08000183105469,
      "close": 51.61000061035156,
      "volume": 2417400
    },
    {
      "time": "2026-07-13",
      "open": 50.84000015258789,
      "high": 52.130001068115234,
      "low": 49.709999084472656,
      "close": 50.279998779296875,
      "volume": 1832800
    },
    {
      "time": "2026-07-14",
      "open": 51.290000915527344,
      "high": 51.7599983215332,
      "low": 49.63999938964844,
      "close": 50.619998931884766,
      "volume": 2138200
    },
    {
      "time": "2026-07-15",
      "open": 50.7599983215332,
      "high": 52.290000915527344,
      "low": 50.25,
      "close": 51.150001525878906,
      "volume": 2079100
    },
    {
      "time": "2026-07-16",
      "open": 50.709999084472656,
      "high": 52.93000030517578,
      "low": 50.709999084472656,
      "close": 52.619998931884766,
      "volume": 1598000
    },
    {
      "time": "2026-07-17",
      "open": 52.27000045776367,
      "high": 54.09000015258789,
      "low": 50.959999084472656,
      "close": 51.45000076293945,
      "volume": 2066000
    },
    {
      "time": "2026-07-20",
      "open": 51.709999084472656,
      "high": 51.849998474121094,
      "low": 49.68000030517578,
      "close": 50.209999084472656,
      "volume": 1532000
    },
    {
      "time": "2026-07-21",
      "open": 49.90999984741211,
      "high": 50.56999969482422,
      "low": 49.470001220703125,
      "close": 49.58000183105469,
      "volume": 2249700
    },
    {
      "time": "2026-07-22",
      "open": 49.91999816894531,
      "high": 50.81999969482422,
      "low": 49.630001068115234,
      "close": 50.209999084472656,
      "volume": 1686100
    },
    {
      "time": "2026-07-23",
      "open": 49.529998779296875,
      "high": 50,
      "low": 48.709999084472656,
      "close": 49.79999923706055,
      "volume": 2389200
    },
    {
      "time": "2026-07-24",
      "open": 49.91999816894531,
      "high": 51.869998931884766,
      "low": 49.720001220703125,
      "close": 51.27000045776367,
      "volume": 1497300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.052200088500975
    },
    {
      "time": "2025-10-06",
      "value": 56.95700012207031
    },
    {
      "time": "2025-10-07",
      "value": 56.84860008239746
    },
    {
      "time": "2025-10-08",
      "value": 56.77140007019043
    },
    {
      "time": "2025-10-09",
      "value": 56.68640007019043
    },
    {
      "time": "2025-10-10",
      "value": 56.559600067138675
    },
    {
      "time": "2025-10-13",
      "value": 56.40540000915527
    },
    {
      "time": "2025-10-14",
      "value": 56.27620002746582
    },
    {
      "time": "2025-10-15",
      "value": 56.13459999084473
    },
    {
      "time": "2025-10-16",
      "value": 55.99580001831055
    },
    {
      "time": "2025-10-17",
      "value": 55.86479995727539
    },
    {
      "time": "2025-10-20",
      "value": 55.76099998474121
    },
    {
      "time": "2025-10-21",
      "value": 55.70559997558594
    },
    {
      "time": "2025-10-22",
      "value": 55.5757999420166
    },
    {
      "time": "2025-10-23",
      "value": 55.39739990234375
    },
    {
      "time": "2025-10-24",
      "value": 55.23479988098145
    },
    {
      "time": "2025-10-27",
      "value": 55.09199989318848
    },
    {
      "time": "2025-10-28",
      "value": 54.9389998626709
    },
    {
      "time": "2025-10-29",
      "value": 54.73599990844727
    },
    {
      "time": "2025-10-30",
      "value": 54.55639991760254
    },
    {
      "time": "2025-10-31",
      "value": 54.42279991149903
    },
    {
      "time": "2025-11-03",
      "value": 54.20519989013672
    },
    {
      "time": "2025-11-04",
      "value": 53.99959991455078
    },
    {
      "time": "2025-11-05",
      "value": 53.81679992675781
    },
    {
      "time": "2025-11-06",
      "value": 53.613999938964845
    },
    {
      "time": "2025-11-07",
      "value": 53.42959999084473
    },
    {
      "time": "2025-11-10",
      "value": 53.23299995422363
    },
    {
      "time": "2025-11-11",
      "value": 53.0583999633789
    },
    {
      "time": "2025-11-12",
      "value": 52.90299995422363
    },
    {
      "time": "2025-11-13",
      "value": 52.69919998168945
    },
    {
      "time": "2025-11-14",
      "value": 52.44299995422363
    },
    {
      "time": "2025-11-17",
      "value": 52.15499992370606
    },
    {
      "time": "2025-11-18",
      "value": 51.885399932861326
    },
    {
      "time": "2025-11-19",
      "value": 51.60239997863769
    },
    {
      "time": "2025-11-20",
      "value": 51.27720001220703
    },
    {
      "time": "2025-11-21",
      "value": 51.03300003051758
    },
    {
      "time": "2025-11-24",
      "value": 50.806399993896484
    },
    {
      "time": "2025-11-25",
      "value": 50.63199996948242
    },
    {
      "time": "2025-11-26",
      "value": 50.52399993896484
    },
    {
      "time": "2025-11-28",
      "value": 50.40659996032715
    },
    {
      "time": "2025-12-01",
      "value": 50.32779998779297
    },
    {
      "time": "2025-12-02",
      "value": 50.266399993896485
    },
    {
      "time": "2025-12-03",
      "value": 50.21299995422363
    },
    {
      "time": "2025-12-04",
      "value": 50.149599914550784
    },
    {
      "time": "2025-12-05",
      "value": 50.09839996337891
    },
    {
      "time": "2025-12-08",
      "value": 50.02459999084473
    },
    {
      "time": "2025-12-09",
      "value": 49.93599998474121
    },
    {
      "time": "2025-12-10",
      "value": 49.892200012207034
    },
    {
      "time": "2025-12-11",
      "value": 49.88119995117187
    },
    {
      "time": "2025-12-12",
      "value": 49.8607999420166
    },
    {
      "time": "2025-12-15",
      "value": 49.83939994812012
    },
    {
      "time": "2025-12-16",
      "value": 49.83139991760254
    },
    {
      "time": "2025-12-17",
      "value": 49.846999969482425
    },
    {
      "time": "2025-12-18",
      "value": 49.83660003662109
    },
    {
      "time": "2025-12-19",
      "value": 49.852800064086914
    },
    {
      "time": "2025-12-22",
      "value": 49.90280006408691
    },
    {
      "time": "2025-12-23",
      "value": 49.95080009460449
    },
    {
      "time": "2025-12-24",
      "value": 49.98140007019043
    },
    {
      "time": "2025-12-26",
      "value": 50.01460006713867
    },
    {
      "time": "2025-12-29",
      "value": 50.041800079345705
    },
    {
      "time": "2025-12-30",
      "value": 50.05540008544922
    },
    {
      "time": "2025-12-31",
      "value": 50.03860008239746
    },
    {
      "time": "2026-01-02",
      "value": 50.01020004272461
    },
    {
      "time": "2026-01-05",
      "value": 50.01760009765625
    },
    {
      "time": "2026-01-06",
      "value": 50.050600128173826
    },
    {
      "time": "2026-01-07",
      "value": 50.0734001159668
    },
    {
      "time": "2026-01-08",
      "value": 50.142400131225585
    },
    {
      "time": "2026-01-09",
      "value": 50.28060012817383
    },
    {
      "time": "2026-01-12",
      "value": 50.471800079345705
    },
    {
      "time": "2026-01-13",
      "value": 50.685800094604495
    },
    {
      "time": "2026-01-14",
      "value": 50.87360008239746
    },
    {
      "time": "2026-01-15",
      "value": 51.087000122070314
    },
    {
      "time": "2026-01-16",
      "value": 51.32620010375977
    },
    {
      "time": "2026-01-20",
      "value": 51.49220008850098
    },
    {
      "time": "2026-01-21",
      "value": 51.72080009460449
    },
    {
      "time": "2026-01-22",
      "value": 51.9368000793457
    },
    {
      "time": "2026-01-23",
      "value": 52.13020011901855
    },
    {
      "time": "2026-01-26",
      "value": 52.2910001373291
    },
    {
      "time": "2026-01-27",
      "value": 52.411400146484375
    },
    {
      "time": "2026-01-28",
      "value": 52.53180015563965
    },
    {
      "time": "2026-01-29",
      "value": 52.67160018920899
    },
    {
      "time": "2026-01-30",
      "value": 52.826800155639646
    },
    {
      "time": "2026-02-02",
      "value": 53.00940017700195
    },
    {
      "time": "2026-02-03",
      "value": 53.252800140380856
    },
    {
      "time": "2026-02-04",
      "value": 53.5868000793457
    },
    {
      "time": "2026-02-05",
      "value": 53.84240005493164
    },
    {
      "time": "2026-02-06",
      "value": 54.1366000366211
    },
    {
      "time": "2026-02-09",
      "value": 54.35880004882812
    },
    {
      "time": "2026-02-10",
      "value": 54.61740013122559
    },
    {
      "time": "2026-02-11",
      "value": 54.84620010375976
    },
    {
      "time": "2026-02-12",
      "value": 55.055600051879885
    },
    {
      "time": "2026-02-13",
      "value": 55.05460006713867
    },
    {
      "time": "2026-02-17",
      "value": 55.07640007019043
    },
    {
      "time": "2026-02-18",
      "value": 55.138800048828124
    },
    {
      "time": "2026-02-19",
      "value": 55.21639999389649
    },
    {
      "time": "2026-02-20",
      "value": 55.31119995117187
    },
    {
      "time": "2026-02-23",
      "value": 55.452199935913086
    },
    {
      "time": "2026-02-24",
      "value": 55.55199989318848
    },
    {
      "time": "2026-02-25",
      "value": 55.58739990234375
    },
    {
      "time": "2026-02-26",
      "value": 55.629799880981444
    },
    {
      "time": "2026-02-27",
      "value": 55.68059989929199
    },
    {
      "time": "2026-03-02",
      "value": 55.70119987487793
    },
    {
      "time": "2026-03-03",
      "value": 55.69299987792969
    },
    {
      "time": "2026-03-04",
      "value": 55.67999984741211
    },
    {
      "time": "2026-03-05",
      "value": 55.62379981994629
    },
    {
      "time": "2026-03-06",
      "value": 55.52339981079101
    },
    {
      "time": "2026-03-09",
      "value": 55.424999771118166
    },
    {
      "time": "2026-03-10",
      "value": 55.30359977722168
    },
    {
      "time": "2026-03-11",
      "value": 55.17959976196289
    },
    {
      "time": "2026-03-12",
      "value": 55.0255997467041
    },
    {
      "time": "2026-03-13",
      "value": 54.87319976806641
    },
    {
      "time": "2026-03-16",
      "value": 54.751799774169925
    },
    {
      "time": "2026-03-17",
      "value": 54.58879981994629
    },
    {
      "time": "2026-03-18",
      "value": 54.39279975891113
    },
    {
      "time": "2026-03-19",
      "value": 54.14439979553222
    },
    {
      "time": "2026-03-20",
      "value": 53.879199829101566
    },
    {
      "time": "2026-03-23",
      "value": 53.566799850463866
    },
    {
      "time": "2026-03-24",
      "value": 53.19519989013672
    },
    {
      "time": "2026-03-25",
      "value": 52.79799987792969
    },
    {
      "time": "2026-03-26",
      "value": 52.38059982299805
    },
    {
      "time": "2026-03-27",
      "value": 51.940199813842774
    },
    {
      "time": "2026-03-30",
      "value": 51.457599792480465
    },
    {
      "time": "2026-03-31",
      "value": 51.00599983215332
    },
    {
      "time": "2026-04-01",
      "value": 50.59199981689453
    },
    {
      "time": "2026-04-02",
      "value": 50.12079986572266
    },
    {
      "time": "2026-04-06",
      "value": 49.66519989013672
    },
    {
      "time": "2026-04-07",
      "value": 49.24559989929199
    },
    {
      "time": "2026-04-08",
      "value": 48.91539985656738
    },
    {
      "time": "2026-04-09",
      "value": 48.62359985351563
    },
    {
      "time": "2026-04-10",
      "value": 48.333399810791015
    },
    {
      "time": "2026-04-13",
      "value": 48.042999801635744
    },
    {
      "time": "2026-04-14",
      "value": 47.772399826049806
    },
    {
      "time": "2026-04-15",
      "value": 47.45639976501465
    },
    {
      "time": "2026-04-16",
      "value": 47.08699974060059
    },
    {
      "time": "2026-04-17",
      "value": 46.67179977416992
    },
    {
      "time": "2026-04-20",
      "value": 46.30239982604981
    },
    {
      "time": "2026-04-21",
      "value": 45.87339988708496
    },
    {
      "time": "2026-04-22",
      "value": 45.46999984741211
    },
    {
      "time": "2026-04-23",
      "value": 45.00919982910156
    },
    {
      "time": "2026-04-24",
      "value": 44.57859985351563
    },
    {
      "time": "2026-04-27",
      "value": 44.17059989929199
    },
    {
      "time": "2026-04-28",
      "value": 43.97219993591309
    },
    {
      "time": "2026-04-29",
      "value": 43.72779998779297
    },
    {
      "time": "2026-04-30",
      "value": 43.46160003662109
    },
    {
      "time": "2026-05-01",
      "value": 43.17780006408692
    },
    {
      "time": "2026-05-04",
      "value": 42.85340003967285
    },
    {
      "time": "2026-05-05",
      "value": 42.501800079345706
    },
    {
      "time": "2026-05-06",
      "value": 42.17660011291504
    },
    {
      "time": "2026-05-07",
      "value": 41.87400016784668
    },
    {
      "time": "2026-05-08",
      "value": 41.54680015563965
    },
    {
      "time": "2026-05-11",
      "value": 41.215600128173826
    },
    {
      "time": "2026-05-12",
      "value": 40.907000122070315
    },
    {
      "time": "2026-05-13",
      "value": 40.59520011901856
    },
    {
      "time": "2026-05-14",
      "value": 40.30160011291504
    },
    {
      "time": "2026-05-15",
      "value": 40.02480010986328
    },
    {
      "time": "2026-05-18",
      "value": 39.78540008544922
    },
    {
      "time": "2026-05-19",
      "value": 39.54120010375976
    },
    {
      "time": "2026-05-20",
      "value": 39.336200103759765
    },
    {
      "time": "2026-05-21",
      "value": 39.15900016784668
    },
    {
      "time": "2026-05-22",
      "value": 39.04660018920899
    },
    {
      "time": "2026-05-26",
      "value": 38.95140022277832
    },
    {
      "time": "2026-05-27",
      "value": 38.86140022277832
    },
    {
      "time": "2026-05-28",
      "value": 38.79340019226074
    },
    {
      "time": "2026-05-29",
      "value": 38.7452001953125
    },
    {
      "time": "2026-06-01",
      "value": 38.70880020141602
    },
    {
      "time": "2026-06-02",
      "value": 38.71940017700195
    },
    {
      "time": "2026-06-03",
      "value": 38.70880012512207
    },
    {
      "time": "2026-06-04",
      "value": 38.704000091552736
    },
    {
      "time": "2026-06-05",
      "value": 38.69640014648437
    },
    {
      "time": "2026-06-08",
      "value": 38.71340019226074
    },
    {
      "time": "2026-06-09",
      "value": 38.775800247192386
    },
    {
      "time": "2026-06-10",
      "value": 38.841200256347655
    },
    {
      "time": "2026-06-11",
      "value": 38.921000213623046
    },
    {
      "time": "2026-06-12",
      "value": 39.01980026245117
    },
    {
      "time": "2026-06-15",
      "value": 39.1352001953125
    },
    {
      "time": "2026-06-16",
      "value": 39.2302001953125
    },
    {
      "time": "2026-06-17",
      "value": 39.294400177001954
    },
    {
      "time": "2026-06-18",
      "value": 39.33640022277832
    },
    {
      "time": "2026-06-22",
      "value": 39.346600189208985
    },
    {
      "time": "2026-06-23",
      "value": 39.352200241088866
    },
    {
      "time": "2026-06-24",
      "value": 39.43560028076172
    },
    {
      "time": "2026-06-25",
      "value": 39.55100028991699
    },
    {
      "time": "2026-06-26",
      "value": 39.69820030212402
    },
    {
      "time": "2026-06-29",
      "value": 39.95200035095215
    },
    {
      "time": "2026-06-30",
      "value": 40.24140037536621
    },
    {
      "time": "2026-07-01",
      "value": 40.496000366210936
    },
    {
      "time": "2026-07-02",
      "value": 40.75240036010742
    },
    {
      "time": "2026-07-06",
      "value": 40.97340042114258
    },
    {
      "time": "2026-07-07",
      "value": 41.16640037536621
    },
    {
      "time": "2026-07-08",
      "value": 41.311600341796876
    },
    {
      "time": "2026-07-09",
      "value": 41.46400032043457
    },
    {
      "time": "2026-07-10",
      "value": 41.66820030212402
    },
    {
      "time": "2026-07-13",
      "value": 41.86720024108887
    },
    {
      "time": "2026-07-14",
      "value": 42.06880020141602
    },
    {
      "time": "2026-07-15",
      "value": 42.29360023498535
    },
    {
      "time": "2026-07-16",
      "value": 42.584000244140626
    },
    {
      "time": "2026-07-17",
      "value": 42.8494002532959
    },
    {
      "time": "2026-07-20",
      "value": 43.05500022888184
    },
    {
      "time": "2026-07-21",
      "value": 43.26500022888184
    },
    {
      "time": "2026-07-22",
      "value": 43.509600219726565
    },
    {
      "time": "2026-07-23",
      "value": 43.75000022888184
    },
    {
      "time": "2026-07-24",
      "value": 44.036600265502926
    }
  ],
  "analysis": null
}