{
  "ok": true,
  "cached": false,
  "ticker": "FITB",
  "price": 57.41,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "David J. Taylor",
      "slug": "david-j-taylor",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Citigroup Adjusts Price Target on Fifth Third Bancorp to $59 From $53, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-fifth-120440240.html",
      "published": "2026-07-23"
    },
    {
      "title": "Truist Securities Lifts Fifth Third Bancorp Price Target to $64 From $60",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-securities-lifts-fifth-third-182143418.html",
      "published": "2026-07-22"
    },
    {
      "title": "Evercore ISI Adjusts Fifth Third Bancorp PT to $61 From $60, Maintains In Line Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-fifth-third-115041474.html",
      "published": "2026-07-21"
    },
    {
      "title": "Fifth Third's Comerica Integration Tracking Ahead of Targets, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fifth-third-apos-comerica-integration-180456411.html",
      "published": "2026-07-20"
    },
    {
      "title": "Why Fifth Third Bancorp (FITB) is a Great Dividend Stock Right Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-fifth-third-bancorp-fitb-154503269.html",
      "published": "2026-07-20"
    },
    {
      "title": "Fifth Third (FITB) Wins Euromoney Best Bank Award In The United States",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fifth-third-fitb-wins-euromoney-020626480.html",
      "published": "2026-07-19"
    },
    {
      "title": "Fifth Third Bancorp (FITB) Q2 2026 Earnings Call Highlights: Strong Deposit Growth and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fifth-third-bancorp-fitb-q2-210038609.html",
      "published": "2026-07-17"
    },
    {
      "title": "Sector Update: Financial Stocks Softer Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-financial-stocks-softer-afternoon-195507210.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 42.68000030517578,
      "high": 42.849998474121094,
      "low": 42.150001525878906,
      "close": 42.84000015258789,
      "volume": 4485700
    },
    {
      "time": "2025-07-28",
      "open": 42.84000015258789,
      "high": 43.02000045776367,
      "low": 42.2599983215332,
      "close": 42.529998779296875,
      "volume": 3119500
    },
    {
      "time": "2025-07-29",
      "open": 42.849998474121094,
      "high": 42.880001068115234,
      "low": 42.47999954223633,
      "close": 42.63999938964844,
      "volume": 2853500
    },
    {
      "time": "2025-07-30",
      "open": 42.7599983215332,
      "high": 42.880001068115234,
      "low": 41.9900016784668,
      "close": 42.220001220703125,
      "volume": 3548600
    },
    {
      "time": "2025-07-31",
      "open": 42.0099983215332,
      "high": 42.310001373291016,
      "low": 41.439998626708984,
      "close": 41.56999969482422,
      "volume": 4665600
    },
    {
      "time": "2025-08-01",
      "open": 40.97999954223633,
      "high": 41.22999954223633,
      "low": 40.220001220703125,
      "close": 40.90999984741211,
      "volume": 5396300
    },
    {
      "time": "2025-08-04",
      "open": 41.06999969482422,
      "high": 41.540000915527344,
      "low": 41,
      "close": 41.43000030517578,
      "volume": 3630000
    },
    {
      "time": "2025-08-05",
      "open": 41.5099983215332,
      "high": 41.66999816894531,
      "low": 40.869998931884766,
      "close": 41.34000015258789,
      "volume": 3558500
    },
    {
      "time": "2025-08-06",
      "open": 41.41999816894531,
      "high": 41.63999938964844,
      "low": 41.18000030517578,
      "close": 41.25,
      "volume": 3844900
    },
    {
      "time": "2025-08-07",
      "open": 41.5099983215332,
      "high": 41.61000061035156,
      "low": 40.95000076293945,
      "close": 41.16999816894531,
      "volume": 3927200
    },
    {
      "time": "2025-08-08",
      "open": 41.5099983215332,
      "high": 41.7400016784668,
      "low": 41.060001373291016,
      "close": 41.63999938964844,
      "volume": 2952900
    },
    {
      "time": "2025-08-11",
      "open": 41.63999938964844,
      "high": 41.84000015258789,
      "low": 41.150001525878906,
      "close": 41.27000045776367,
      "volume": 3735900
    },
    {
      "time": "2025-08-12",
      "open": 41.61000061035156,
      "high": 42.27000045776367,
      "low": 41.40999984741211,
      "close": 42.2400016784668,
      "volume": 3529900
    },
    {
      "time": "2025-08-13",
      "open": 42.40999984741211,
      "high": 43.0099983215332,
      "low": 42.11000061035156,
      "close": 42.97999954223633,
      "volume": 3142300
    },
    {
      "time": "2025-08-14",
      "open": 42.72999954223633,
      "high": 43.25,
      "low": 42.4900016784668,
      "close": 43.18000030517578,
      "volume": 2903900
    },
    {
      "time": "2025-08-15",
      "open": 43.290000915527344,
      "high": 43.349998474121094,
      "low": 42.45000076293945,
      "close": 42.47999954223633,
      "volume": 3566700
    },
    {
      "time": "2025-08-18",
      "open": 42.36000061035156,
      "high": 42.83000183105469,
      "low": 42.2599983215332,
      "close": 42.77000045776367,
      "volume": 2860000
    },
    {
      "time": "2025-08-19",
      "open": 42.7400016784668,
      "high": 43.130001068115234,
      "low": 42.5,
      "close": 42.79999923706055,
      "volume": 3225500
    },
    {
      "time": "2025-08-20",
      "open": 42.72999954223633,
      "high": 43.18000030517578,
      "low": 42.650001525878906,
      "close": 43.099998474121094,
      "volume": 2787600
    },
    {
      "time": "2025-08-21",
      "open": 42.93000030517578,
      "high": 43,
      "low": 42.689998626708984,
      "close": 42.880001068115234,
      "volume": 2589200
    },
    {
      "time": "2025-08-22",
      "open": 43.11000061035156,
      "high": 44.810001373291016,
      "low": 43.11000061035156,
      "close": 44.790000915527344,
      "volume": 4092400
    },
    {
      "time": "2025-08-25",
      "open": 44.65999984741211,
      "high": 44.779998779296875,
      "low": 44.25,
      "close": 44.36000061035156,
      "volume": 4569200
    },
    {
      "time": "2025-08-26",
      "open": 44.209999084472656,
      "high": 45.02000045776367,
      "low": 44.119998931884766,
      "close": 45,
      "volume": 4124100
    },
    {
      "time": "2025-08-27",
      "open": 44.939998626708984,
      "high": 45.689998626708984,
      "low": 44.90999984741211,
      "close": 45.5099983215332,
      "volume": 3777600
    },
    {
      "time": "2025-08-28",
      "open": 45.72999954223633,
      "high": 45.84000015258789,
      "low": 45.36000061035156,
      "close": 45.599998474121094,
      "volume": 3584400
    },
    {
      "time": "2025-08-29",
      "open": 45.599998474121094,
      "high": 45.93000030517578,
      "low": 45.540000915527344,
      "close": 45.77000045776367,
      "volume": 2851700
    },
    {
      "time": "2025-09-02",
      "open": 45.18000030517578,
      "high": 45.61000061035156,
      "low": 44.9900016784668,
      "close": 45.56999969482422,
      "volume": 4966200
    },
    {
      "time": "2025-09-03",
      "open": 45.56999969482422,
      "high": 45.959999084472656,
      "low": 45.220001220703125,
      "close": 45.58000183105469,
      "volume": 3663800
    },
    {
      "time": "2025-09-04",
      "open": 45.880001068115234,
      "high": 46.290000915527344,
      "low": 45.599998474121094,
      "close": 46.2599983215332,
      "volume": 3104600
    },
    {
      "time": "2025-09-05",
      "open": 46.400001525878906,
      "high": 46.599998474121094,
      "low": 45.529998779296875,
      "close": 45.619998931884766,
      "volume": 4223600
    },
    {
      "time": "2025-09-08",
      "open": 45.70000076293945,
      "high": 45.70000076293945,
      "low": 44.7599983215332,
      "close": 45.4900016784668,
      "volume": 5323600
    },
    {
      "time": "2025-09-09",
      "open": 45.41999816894531,
      "high": 45.880001068115234,
      "low": 45.22999954223633,
      "close": 45.41999816894531,
      "volume": 4716900
    },
    {
      "time": "2025-09-10",
      "open": 45.20000076293945,
      "high": 46.5,
      "low": 45.20000076293945,
      "close": 45.5099983215332,
      "volume": 7515900
    },
    {
      "time": "2025-09-11",
      "open": 45.5099983215332,
      "high": 45.650001525878906,
      "low": 45.040000915527344,
      "close": 45.27000045776367,
      "volume": 4398000
    },
    {
      "time": "2025-09-12",
      "open": 45.2599983215332,
      "high": 45.70000076293945,
      "low": 45.13999938964844,
      "close": 45.560001373291016,
      "volume": 3469700
    },
    {
      "time": "2025-09-15",
      "open": 45.66999816894531,
      "high": 45.790000915527344,
      "low": 45.279998779296875,
      "close": 45.36000061035156,
      "volume": 4120600
    },
    {
      "time": "2025-09-16",
      "open": 45.459999084472656,
      "high": 45.459999084472656,
      "low": 44.5,
      "close": 45,
      "volume": 4613700
    },
    {
      "time": "2025-09-17",
      "open": 45.09000015258789,
      "high": 46.290000915527344,
      "low": 45.09000015258789,
      "close": 45.90999984741211,
      "volume": 4946000
    },
    {
      "time": "2025-09-18",
      "open": 46.11000061035156,
      "high": 46.47999954223633,
      "low": 45.709999084472656,
      "close": 46.279998779296875,
      "volume": 3655700
    },
    {
      "time": "2025-09-19",
      "open": 46.459999084472656,
      "high": 46.4900016784668,
      "low": 45.88999938964844,
      "close": 46.08000183105469,
      "volume": 8455700
    },
    {
      "time": "2025-09-22",
      "open": 45.68000030517578,
      "high": 45.86000061035156,
      "low": 44.77000045776367,
      "close": 44.95000076293945,
      "volume": 5458300
    },
    {
      "time": "2025-09-23",
      "open": 45.02000045776367,
      "high": 45.68000030517578,
      "low": 44.90999984741211,
      "close": 45.13999938964844,
      "volume": 3859400
    },
    {
      "time": "2025-09-24",
      "open": 45.08000183105469,
      "high": 45.52000045776367,
      "low": 44.810001373291016,
      "close": 45.16999816894531,
      "volume": 3479800
    },
    {
      "time": "2025-09-25",
      "open": 45.15999984741211,
      "high": 45.400001525878906,
      "low": 44.88999938964844,
      "close": 45.279998779296875,
      "volume": 3981900
    },
    {
      "time": "2025-09-26",
      "open": 45.56999969482422,
      "high": 45.97999954223633,
      "low": 45.31999969482422,
      "close": 45.43000030517578,
      "volume": 2601700
    },
    {
      "time": "2025-09-29",
      "open": 45.56999969482422,
      "high": 45.56999969482422,
      "low": 44.9900016784668,
      "close": 45.400001525878906,
      "volume": 3340900
    },
    {
      "time": "2025-09-30",
      "open": 44.93000030517578,
      "high": 45.16999816894531,
      "low": 43.7599983215332,
      "close": 44.54999923706055,
      "volume": 4648800
    },
    {
      "time": "2025-10-01",
      "open": 44.369998931884766,
      "high": 44.75,
      "low": 44.189998626708984,
      "close": 44.349998474121094,
      "volume": 3763500
    },
    {
      "time": "2025-10-02",
      "open": 44.290000915527344,
      "high": 44.47999954223633,
      "low": 43.880001068115234,
      "close": 44.220001220703125,
      "volume": 3632800
    },
    {
      "time": "2025-10-03",
      "open": 44.34000015258789,
      "high": 44.7599983215332,
      "low": 43.97999954223633,
      "close": 44.40999984741211,
      "volume": 2571100
    },
    {
      "time": "2025-10-06",
      "open": 44.060001373291016,
      "high": 45.33000183105469,
      "low": 43.08000183105469,
      "close": 43.790000915527344,
      "volume": 40978600
    },
    {
      "time": "2025-10-07",
      "open": 44.16999816894531,
      "high": 44.66999816894531,
      "low": 43.34000015258789,
      "close": 43.68000030517578,
      "volume": 17615500
    },
    {
      "time": "2025-10-08",
      "open": 43.68000030517578,
      "high": 44.459999084472656,
      "low": 43.349998474121094,
      "close": 43.540000915527344,
      "volume": 14086300
    },
    {
      "time": "2025-10-09",
      "open": 43.560001373291016,
      "high": 44.209999084472656,
      "low": 43.459999084472656,
      "close": 43.790000915527344,
      "volume": 12906100
    },
    {
      "time": "2025-10-10",
      "open": 44.099998474121094,
      "high": 44.099998474121094,
      "low": 41.43000030517578,
      "close": 41.470001220703125,
      "volume": 7699500
    },
    {
      "time": "2025-10-13",
      "open": 42.119998931884766,
      "high": 42.43000030517578,
      "low": 41.79999923706055,
      "close": 42.20000076293945,
      "volume": 6091600
    },
    {
      "time": "2025-10-14",
      "open": 42.22999954223633,
      "high": 43.709999084472656,
      "low": 42.0099983215332,
      "close": 43.40999984741211,
      "volume": 9226600
    },
    {
      "time": "2025-10-15",
      "open": 43.59000015258789,
      "high": 43.65999984741211,
      "low": 42.540000915527344,
      "close": 42.91999816894531,
      "volume": 10478900
    },
    {
      "time": "2025-10-16",
      "open": 42.7400016784668,
      "high": 43,
      "low": 40.04999923706055,
      "close": 40.36000061035156,
      "volume": 16345800
    },
    {
      "time": "2025-10-17",
      "open": 41.90999984741211,
      "high": 42.22999954223633,
      "low": 40.65999984741211,
      "close": 40.88999938964844,
      "volume": 14489700
    },
    {
      "time": "2025-10-20",
      "open": 41.2400016784668,
      "high": 41.900001525878906,
      "low": 41.02000045776367,
      "close": 41.79999923706055,
      "volume": 10719600
    },
    {
      "time": "2025-10-21",
      "open": 41.70000076293945,
      "high": 42.58000183105469,
      "low": 41.599998474121094,
      "close": 42.16999816894531,
      "volume": 8797900
    },
    {
      "time": "2025-10-22",
      "open": 41.9900016784668,
      "high": 42.439998626708984,
      "low": 41.58000183105469,
      "close": 41.689998626708984,
      "volume": 7022300
    },
    {
      "time": "2025-10-23",
      "open": 41.86000061035156,
      "high": 42.400001525878906,
      "low": 41.58000183105469,
      "close": 42.06999969482422,
      "volume": 7290300
    },
    {
      "time": "2025-10-24",
      "open": 42.290000915527344,
      "high": 43.029998779296875,
      "low": 42.290000915527344,
      "close": 42.630001068115234,
      "volume": 6365000
    },
    {
      "time": "2025-10-27",
      "open": 42.86000061035156,
      "high": 42.9900016784668,
      "low": 42.15999984741211,
      "close": 42.45000076293945,
      "volume": 6834800
    },
    {
      "time": "2025-10-28",
      "open": 42.45000076293945,
      "high": 42.5,
      "low": 42.02000045776367,
      "close": 42.279998779296875,
      "volume": 5143300
    },
    {
      "time": "2025-10-29",
      "open": 42,
      "high": 42.4900016784668,
      "low": 41.43000030517578,
      "close": 41.77000045776367,
      "volume": 6093600
    },
    {
      "time": "2025-10-30",
      "open": 41.66999816894531,
      "high": 42.75,
      "low": 41.59000015258789,
      "close": 41.95000076293945,
      "volume": 4684000
    },
    {
      "time": "2025-10-31",
      "open": 41.689998626708984,
      "high": 41.91999816894531,
      "low": 41.189998626708984,
      "close": 41.619998931884766,
      "volume": 5377600
    },
    {
      "time": "2025-11-03",
      "open": 41.43000030517578,
      "high": 41.61000061035156,
      "low": 40.970001220703125,
      "close": 41.529998779296875,
      "volume": 7096000
    },
    {
      "time": "2025-11-04",
      "open": 41.310001373291016,
      "high": 42.220001220703125,
      "low": 40.95000076293945,
      "close": 42.150001525878906,
      "volume": 18994700
    },
    {
      "time": "2025-11-05",
      "open": 42.099998474121094,
      "high": 42.63999938964844,
      "low": 41.79999923706055,
      "close": 42.5099983215332,
      "volume": 5368800
    },
    {
      "time": "2025-11-06",
      "open": 42.47999954223633,
      "high": 42.790000915527344,
      "low": 42.130001068115234,
      "close": 42.540000915527344,
      "volume": 4886900
    },
    {
      "time": "2025-11-07",
      "open": 42.400001525878906,
      "high": 42.93000030517578,
      "low": 42.09000015258789,
      "close": 42.869998931884766,
      "volume": 9136000
    },
    {
      "time": "2025-11-10",
      "open": 42.869998931884766,
      "high": 43.400001525878906,
      "low": 42.7599983215332,
      "close": 43.130001068115234,
      "volume": 6973600
    },
    {
      "time": "2025-11-11",
      "open": 43.06999969482422,
      "high": 43.5,
      "low": 42.86000061035156,
      "close": 42.9900016784668,
      "volume": 6596200
    },
    {
      "time": "2025-11-12",
      "open": 43.099998474121094,
      "high": 43.709999084472656,
      "low": 42.95000076293945,
      "close": 43.209999084472656,
      "volume": 7777400
    },
    {
      "time": "2025-11-13",
      "open": 43.060001373291016,
      "high": 43.380001068115234,
      "low": 42.33000183105469,
      "close": 42.439998626708984,
      "volume": 7522600
    },
    {
      "time": "2025-11-14",
      "open": 42.2400016784668,
      "high": 42.630001068115234,
      "low": 41.810001373291016,
      "close": 42.56999969482422,
      "volume": 4078800
    },
    {
      "time": "2025-11-17",
      "open": 42.56999969482422,
      "high": 42.599998474121094,
      "low": 40.91999816894531,
      "close": 41.119998931884766,
      "volume": 9484500
    },
    {
      "time": "2025-11-18",
      "open": 41.060001373291016,
      "high": 41.650001525878906,
      "low": 40.68000030517578,
      "close": 41.34000015258789,
      "volume": 7155100
    },
    {
      "time": "2025-11-19",
      "open": 41.45000076293945,
      "high": 41.63999938964844,
      "low": 40.97999954223633,
      "close": 41.47999954223633,
      "volume": 4911300
    },
    {
      "time": "2025-11-20",
      "open": 41.939998626708984,
      "high": 42.47999954223633,
      "low": 41.15999984741211,
      "close": 41.279998779296875,
      "volume": 7937000
    },
    {
      "time": "2025-11-21",
      "open": 41.560001373291016,
      "high": 42.709999084472656,
      "low": 41.31999969482422,
      "close": 42.41999816894531,
      "volume": 6571700
    },
    {
      "time": "2025-11-24",
      "open": 42.33000183105469,
      "high": 42.459999084472656,
      "low": 41.869998931884766,
      "close": 42.33000183105469,
      "volume": 5912600
    },
    {
      "time": "2025-11-25",
      "open": 42.529998779296875,
      "high": 43.400001525878906,
      "low": 42.52000045776367,
      "close": 43.279998779296875,
      "volume": 4519200
    },
    {
      "time": "2025-11-26",
      "open": 43.18000030517578,
      "high": 43.689998626708984,
      "low": 43.11000061035156,
      "close": 43.33000183105469,
      "volume": 4115900
    },
    {
      "time": "2025-11-28",
      "open": 43.31999969482422,
      "high": 43.63999938964844,
      "low": 43.15999984741211,
      "close": 43.459999084472656,
      "volume": 1910600
    },
    {
      "time": "2025-12-01",
      "open": 43.380001068115234,
      "high": 44.150001525878906,
      "low": 43.25,
      "close": 43.77000045776367,
      "volume": 5120200
    },
    {
      "time": "2025-12-02",
      "open": 43.83000183105469,
      "high": 44.06999969482422,
      "low": 43.56999969482422,
      "close": 43.72999954223633,
      "volume": 4569300
    },
    {
      "time": "2025-12-03",
      "open": 43.83000183105469,
      "high": 44.97999954223633,
      "low": 43.72999954223633,
      "close": 44.93000030517578,
      "volume": 4980500
    },
    {
      "time": "2025-12-04",
      "open": 44.849998474121094,
      "high": 45.5,
      "low": 44.66999816894531,
      "close": 45.459999084472656,
      "volume": 5588400
    },
    {
      "time": "2025-12-05",
      "open": 45.349998474121094,
      "high": 46.06999969482422,
      "low": 45.16999816894531,
      "close": 45.41999816894531,
      "volume": 8417300
    },
    {
      "time": "2025-12-08",
      "open": 45.61000061035156,
      "high": 45.7400016784668,
      "low": 45.02000045776367,
      "close": 45.220001220703125,
      "volume": 9311100
    },
    {
      "time": "2025-12-09",
      "open": 45.2599983215332,
      "high": 45.9900016784668,
      "low": 45.11000061035156,
      "close": 45.18000030517578,
      "volume": 8683500
    },
    {
      "time": "2025-12-10",
      "open": 45.290000915527344,
      "high": 47.619998931884766,
      "low": 45.25,
      "close": 47.54999923706055,
      "volume": 10713700
    },
    {
      "time": "2025-12-11",
      "open": 47.439998626708984,
      "high": 48.709999084472656,
      "low": 47.369998931884766,
      "close": 48.38999938964844,
      "volume": 9894500
    },
    {
      "time": "2025-12-12",
      "open": 48.41999816894531,
      "high": 48.59000015258789,
      "low": 47.84000015258789,
      "close": 48.150001525878906,
      "volume": 6213600
    },
    {
      "time": "2025-12-15",
      "open": 48.630001068115234,
      "high": 48.68000030517578,
      "low": 47.66999816894531,
      "close": 47.83000183105469,
      "volume": 10521000
    },
    {
      "time": "2025-12-16",
      "open": 47.9900016784668,
      "high": 48.11000061035156,
      "low": 47.400001525878906,
      "close": 47.59000015258789,
      "volume": 8703500
    },
    {
      "time": "2025-12-17",
      "open": 47.79999923706055,
      "high": 47.9900016784668,
      "low": 47.470001220703125,
      "close": 47.75,
      "volume": 6647000
    },
    {
      "time": "2025-12-18",
      "open": 47.84000015258789,
      "high": 48.34000015258789,
      "low": 47.439998626708984,
      "close": 47.65999984741211,
      "volume": 5256800
    },
    {
      "time": "2025-12-19",
      "open": 47.68000030517578,
      "high": 48.09000015258789,
      "low": 47.540000915527344,
      "close": 47.83000183105469,
      "volume": 7971300
    },
    {
      "time": "2025-12-22",
      "open": 47.83000183105469,
      "high": 48.439998626708984,
      "low": 47.779998779296875,
      "close": 48.220001220703125,
      "volume": 5443900
    },
    {
      "time": "2025-12-23",
      "open": 48.25,
      "high": 48.43000030517578,
      "low": 48.060001373291016,
      "close": 48.099998474121094,
      "volume": 6372400
    },
    {
      "time": "2025-12-24",
      "open": 48.2400016784668,
      "high": 48.45000076293945,
      "low": 47.9900016784668,
      "close": 48.220001220703125,
      "volume": 3707700
    },
    {
      "time": "2025-12-26",
      "open": 48.380001068115234,
      "high": 48.540000915527344,
      "low": 48.150001525878906,
      "close": 48.40999984741211,
      "volume": 4032300
    },
    {
      "time": "2025-12-29",
      "open": 48.40999984741211,
      "high": 48.45000076293945,
      "low": 47.779998779296875,
      "close": 47.81999969482422,
      "volume": 4959500
    },
    {
      "time": "2025-12-30",
      "open": 47.81999969482422,
      "high": 47.869998931884766,
      "low": 47.40999984741211,
      "close": 47.529998779296875,
      "volume": 4877100
    },
    {
      "time": "2025-12-31",
      "open": 47.09000015258789,
      "high": 47.33000183105469,
      "low": 46.77000045776367,
      "close": 46.810001373291016,
      "volume": 4717800
    },
    {
      "time": "2026-01-02",
      "open": 46.849998474121094,
      "high": 47.93000030517578,
      "low": 46.56999969482422,
      "close": 47.709999084472656,
      "volume": 5558100
    },
    {
      "time": "2026-01-05",
      "open": 47.61000061035156,
      "high": 49.11000061035156,
      "low": 47.52000045776367,
      "close": 48.619998931884766,
      "volume": 6428800
    },
    {
      "time": "2026-01-06",
      "open": 49.209999084472656,
      "high": 49.88999938964844,
      "low": 48.88999938964844,
      "close": 49.779998779296875,
      "volume": 8609000
    },
    {
      "time": "2026-01-07",
      "open": 49.65999984741211,
      "high": 49.72999954223633,
      "low": 48.61000061035156,
      "close": 49.16999816894531,
      "volume": 7354400
    },
    {
      "time": "2026-01-08",
      "open": 49.11000061035156,
      "high": 50.470001220703125,
      "low": 49,
      "close": 49.81999969482422,
      "volume": 8758900
    },
    {
      "time": "2026-01-09",
      "open": 50.0099983215332,
      "high": 50.130001068115234,
      "low": 49.189998626708984,
      "close": 49.27000045776367,
      "volume": 6979500
    },
    {
      "time": "2026-01-12",
      "open": 48.7400016784668,
      "high": 48.7599983215332,
      "low": 47.9900016784668,
      "close": 48.52000045776367,
      "volume": 7348100
    },
    {
      "time": "2026-01-13",
      "open": 48.65999984741211,
      "high": 48.86000061035156,
      "low": 47.880001068115234,
      "close": 48.130001068115234,
      "volume": 7873700
    },
    {
      "time": "2026-01-14",
      "open": 48.0099983215332,
      "high": 48.83000183105469,
      "low": 47.779998779296875,
      "close": 48.56999969482422,
      "volume": 7795200
    },
    {
      "time": "2026-01-15",
      "open": 48.630001068115234,
      "high": 49.27000045776367,
      "low": 48.630001068115234,
      "close": 49.02000045776367,
      "volume": 8961900
    },
    {
      "time": "2026-01-16",
      "open": 49.150001525878906,
      "high": 49.47999954223633,
      "low": 48.77000045776367,
      "close": 49.15999984741211,
      "volume": 9789600
    },
    {
      "time": "2026-01-20",
      "open": 48.849998474121094,
      "high": 50.68000030517578,
      "low": 48.2400016784668,
      "close": 50.119998931884766,
      "volume": 20591400
    },
    {
      "time": "2026-01-21",
      "open": 50.45000076293945,
      "high": 52.959999084472656,
      "low": 50.36000061035156,
      "close": 52.86000061035156,
      "volume": 15663300
    },
    {
      "time": "2026-01-22",
      "open": 53,
      "high": 53.33000183105469,
      "low": 50.619998931884766,
      "close": 50.88999938964844,
      "volume": 12387800
    },
    {
      "time": "2026-01-23",
      "open": 50.630001068115234,
      "high": 51.290000915527344,
      "low": 50.34000015258789,
      "close": 50.7400016784668,
      "volume": 10932500
    },
    {
      "time": "2026-01-26",
      "open": 50.720001220703125,
      "high": 51.099998474121094,
      "low": 50.11000061035156,
      "close": 50.4900016784668,
      "volume": 9551400
    },
    {
      "time": "2026-01-27",
      "open": 50.560001373291016,
      "high": 51.15999984741211,
      "low": 50.380001068115234,
      "close": 50.84000015258789,
      "volume": 7466100
    },
    {
      "time": "2026-01-28",
      "open": 50.84000015258789,
      "high": 50.84000015258789,
      "low": 49.08000183105469,
      "close": 49.689998626708984,
      "volume": 13180000
    },
    {
      "time": "2026-01-29",
      "open": 50.08000183105469,
      "high": 50.310001373291016,
      "low": 49.29999923706055,
      "close": 49.790000915527344,
      "volume": 12722700
    },
    {
      "time": "2026-01-30",
      "open": 49.65999984741211,
      "high": 50.4900016784668,
      "low": 49.099998474121094,
      "close": 50.220001220703125,
      "volume": 104196200
    },
    {
      "time": "2026-02-02",
      "open": 49.41999816894531,
      "high": 52.02000045776367,
      "low": 49.41999816894531,
      "close": 51.95000076293945,
      "volume": 22331900
    },
    {
      "time": "2026-02-03",
      "open": 51.849998474121094,
      "high": 52.93000030517578,
      "low": 51.849998474121094,
      "close": 52.75,
      "volume": 18253900
    },
    {
      "time": "2026-02-04",
      "open": 53.310001373291016,
      "high": 55.36000061035156,
      "low": 53.20000076293945,
      "close": 54.09000015258789,
      "volume": 22395800
    },
    {
      "time": "2026-02-05",
      "open": 53.849998474121094,
      "high": 54.119998931884766,
      "low": 52.86000061035156,
      "close": 53.790000915527344,
      "volume": 15837000
    },
    {
      "time": "2026-02-06",
      "open": 54.400001525878906,
      "high": 55.349998474121094,
      "low": 54.33000183105469,
      "close": 55.08000183105469,
      "volume": 16323500
    },
    {
      "time": "2026-02-09",
      "open": 55.02000045776367,
      "high": 55.029998779296875,
      "low": 54.16999816894531,
      "close": 54.33000183105469,
      "volume": 7886100
    },
    {
      "time": "2026-02-10",
      "open": 54.15999984741211,
      "high": 54.90999984741211,
      "low": 53.56999969482422,
      "close": 54.5,
      "volume": 10514700
    },
    {
      "time": "2026-02-11",
      "open": 54.95000076293945,
      "high": 55.439998626708984,
      "low": 53.900001525878906,
      "close": 54.33000183105469,
      "volume": 11173400
    },
    {
      "time": "2026-02-12",
      "open": 54.68000030517578,
      "high": 55.43000030517578,
      "low": 52.72999954223633,
      "close": 53.15999984741211,
      "volume": 11690500
    },
    {
      "time": "2026-02-13",
      "open": 52.7599983215332,
      "high": 53.349998474121094,
      "low": 52.08000183105469,
      "close": 52.86000061035156,
      "volume": 9164200
    },
    {
      "time": "2026-02-17",
      "open": 53.369998931884766,
      "high": 53.650001525878906,
      "low": 52.689998626708984,
      "close": 53.060001373291016,
      "volume": 8262800
    },
    {
      "time": "2026-02-18",
      "open": 53.119998931884766,
      "high": 54.130001068115234,
      "low": 52.83000183105469,
      "close": 53.66999816894531,
      "volume": 11271400
    },
    {
      "time": "2026-02-19",
      "open": 53.189998626708984,
      "high": 53.54999923706055,
      "low": 52.470001220703125,
      "close": 52.900001525878906,
      "volume": 9266700
    },
    {
      "time": "2026-02-20",
      "open": 52.900001525878906,
      "high": 53.630001068115234,
      "low": 52.27000045776367,
      "close": 53.619998931884766,
      "volume": 8395800
    },
    {
      "time": "2026-02-23",
      "open": 53.599998474121094,
      "high": 53.88999938964844,
      "low": 50.22999954223633,
      "close": 50.709999084472656,
      "volume": 8197300
    },
    {
      "time": "2026-02-24",
      "open": 50.5,
      "high": 50.88999938964844,
      "low": 49.599998474121094,
      "close": 50.20000076293945,
      "volume": 8494700
    },
    {
      "time": "2026-02-25",
      "open": 50.79999923706055,
      "high": 51.650001525878906,
      "low": 50.52000045776367,
      "close": 51.560001373291016,
      "volume": 10989900
    },
    {
      "time": "2026-02-26",
      "open": 51.540000915527344,
      "high": 52.63999938964844,
      "low": 51.4900016784668,
      "close": 51.970001220703125,
      "volume": 8885100
    },
    {
      "time": "2026-02-27",
      "open": 50.91999816894531,
      "high": 51.25,
      "low": 48.689998626708984,
      "close": 49.470001220703125,
      "volume": 16710000
    },
    {
      "time": "2026-03-02",
      "open": 49.02000045776367,
      "high": 50.369998931884766,
      "low": 48.459999084472656,
      "close": 49.84000015258789,
      "volume": 9607000
    },
    {
      "time": "2026-03-03",
      "open": 48.7400016784668,
      "high": 49.970001220703125,
      "low": 48.209999084472656,
      "close": 49.56999969482422,
      "volume": 8796100
    },
    {
      "time": "2026-03-04",
      "open": 49.66999816894531,
      "high": 49.810001373291016,
      "low": 49.13999938964844,
      "close": 49.540000915527344,
      "volume": 6577900
    },
    {
      "time": "2026-03-05",
      "open": 49,
      "high": 49.31999969482422,
      "low": 48.2599983215332,
      "close": 48.689998626708984,
      "volume": 9885200
    },
    {
      "time": "2026-03-06",
      "open": 47.63999938964844,
      "high": 47.79999923706055,
      "low": 46.40999984741211,
      "close": 47.29999923706055,
      "volume": 8554900
    },
    {
      "time": "2026-03-09",
      "open": 46.11000061035156,
      "high": 47.209999084472656,
      "low": 45.2599983215332,
      "close": 46.97999954223633,
      "volume": 13094900
    },
    {
      "time": "2026-03-10",
      "open": 46.880001068115234,
      "high": 47.65999984741211,
      "low": 46.08000183105469,
      "close": 46.59000015258789,
      "volume": 11205700
    },
    {
      "time": "2026-03-11",
      "open": 46.15999984741211,
      "high": 46.349998474121094,
      "low": 44.959999084472656,
      "close": 45.060001373291016,
      "volume": 14877800
    },
    {
      "time": "2026-03-12",
      "open": 43.959999084472656,
      "high": 44.540000915527344,
      "low": 43.41999816894531,
      "close": 43.59000015258789,
      "volume": 12594300
    },
    {
      "time": "2026-03-13",
      "open": 44.36000061035156,
      "high": 44.52000045776367,
      "low": 43.34000015258789,
      "close": 43.400001525878906,
      "volume": 9724400
    },
    {
      "time": "2026-03-16",
      "open": 44.2599983215332,
      "high": 44.599998474121094,
      "low": 44.02000045776367,
      "close": 44.099998474121094,
      "volume": 10646700
    },
    {
      "time": "2026-03-17",
      "open": 44.689998626708984,
      "high": 44.95000076293945,
      "low": 44.13999938964844,
      "close": 44.220001220703125,
      "volume": 8076100
    },
    {
      "time": "2026-03-18",
      "open": 44.16999816894531,
      "high": 44.5099983215332,
      "low": 43.52000045776367,
      "close": 43.900001525878906,
      "volume": 7671500
    },
    {
      "time": "2026-03-19",
      "open": 43.220001220703125,
      "high": 44.09000015258789,
      "low": 42.939998626708984,
      "close": 43.65999984741211,
      "volume": 10295700
    },
    {
      "time": "2026-03-20",
      "open": 43.65999984741211,
      "high": 44.220001220703125,
      "low": 43.380001068115234,
      "close": 44.189998626708984,
      "volume": 23876700
    },
    {
      "time": "2026-03-23",
      "open": 45.709999084472656,
      "high": 45.91999816894531,
      "low": 44.900001525878906,
      "close": 45.369998931884766,
      "volume": 13723000
    },
    {
      "time": "2026-03-24",
      "open": 44.68000030517578,
      "high": 46.59000015258789,
      "low": 44.68000030517578,
      "close": 45.9900016784668,
      "volume": 11548200
    },
    {
      "time": "2026-03-25",
      "open": 46.119998931884766,
      "high": 46.709999084472656,
      "low": 45.33000183105469,
      "close": 45.810001373291016,
      "volume": 7145200
    },
    {
      "time": "2026-03-26",
      "open": 45.11000061035156,
      "high": 45.84000015258789,
      "low": 45.11000061035156,
      "close": 45.40999984741211,
      "volume": 7897700
    },
    {
      "time": "2026-03-27",
      "open": 45.279998779296875,
      "high": 45.400001525878906,
      "low": 44.40999984741211,
      "close": 44.540000915527344,
      "volume": 8926300
    },
    {
      "time": "2026-03-30",
      "open": 44.970001220703125,
      "high": 45.040000915527344,
      "low": 44.33000183105469,
      "close": 44.68000030517578,
      "volume": 8358100
    },
    {
      "time": "2026-03-31",
      "open": 45.0099983215332,
      "high": 46.59000015258789,
      "low": 44.720001220703125,
      "close": 46.459999084472656,
      "volume": 13835900
    },
    {
      "time": "2026-04-01",
      "open": 46.68000030517578,
      "high": 47.40999984741211,
      "low": 46.5099983215332,
      "close": 46.81999969482422,
      "volume": 11797400
    },
    {
      "time": "2026-04-02",
      "open": 45.7599983215332,
      "high": 47.25,
      "low": 45.65999984741211,
      "close": 47.11000061035156,
      "volume": 7299600
    },
    {
      "time": "2026-04-06",
      "open": 47.11000061035156,
      "high": 47.68000030517578,
      "low": 47,
      "close": 47.560001373291016,
      "volume": 7392300
    },
    {
      "time": "2026-04-07",
      "open": 47.560001373291016,
      "high": 47.900001525878906,
      "low": 47.2599983215332,
      "close": 47.790000915527344,
      "volume": 7504000
    },
    {
      "time": "2026-04-08",
      "open": 49.209999084472656,
      "high": 49.77000045776367,
      "low": 48.88999938964844,
      "close": 49.34000015258789,
      "volume": 7863800
    },
    {
      "time": "2026-04-09",
      "open": 49.11000061035156,
      "high": 50.45000076293945,
      "low": 49.09000015258789,
      "close": 50.220001220703125,
      "volume": 5768100
    },
    {
      "time": "2026-04-10",
      "open": 50.59000015258789,
      "high": 50.59000015258789,
      "low": 49.27000045776367,
      "close": 49.310001373291016,
      "volume": 7544100
    },
    {
      "time": "2026-04-13",
      "open": 48.93000030517578,
      "high": 49.880001068115234,
      "low": 48.7400016784668,
      "close": 49.84000015258789,
      "volume": 5152800
    },
    {
      "time": "2026-04-14",
      "open": 49.79999923706055,
      "high": 50.029998779296875,
      "low": 49.20000076293945,
      "close": 49.77000045776367,
      "volume": 6008400
    },
    {
      "time": "2026-04-15",
      "open": 49.84000015258789,
      "high": 50.2599983215332,
      "low": 49.380001068115234,
      "close": 49.84000015258789,
      "volume": 6796000
    },
    {
      "time": "2026-04-16",
      "open": 49.66999816894531,
      "high": 50.09000015258789,
      "low": 49.470001220703125,
      "close": 49.52000045776367,
      "volume": 6984600
    },
    {
      "time": "2026-04-17",
      "open": 50.90999984741211,
      "high": 51.04999923706055,
      "low": 49.849998474121094,
      "close": 50.34000015258789,
      "volume": 11725100
    },
    {
      "time": "2026-04-20",
      "open": 49.900001525878906,
      "high": 51.099998474121094,
      "low": 49.900001525878906,
      "close": 50.97999954223633,
      "volume": 7056600
    },
    {
      "time": "2026-04-21",
      "open": 51.150001525878906,
      "high": 51.86000061035156,
      "low": 50.90999984741211,
      "close": 51.099998474121094,
      "volume": 6838200
    },
    {
      "time": "2026-04-22",
      "open": 51.400001525878906,
      "high": 51.5,
      "low": 50.29999923706055,
      "close": 50.560001373291016,
      "volume": 6276300
    },
    {
      "time": "2026-04-23",
      "open": 50.599998474121094,
      "high": 50.95000076293945,
      "low": 49.959999084472656,
      "close": 50.88999938964844,
      "volume": 5398600
    },
    {
      "time": "2026-04-24",
      "open": 50.970001220703125,
      "high": 50.970001220703125,
      "low": 49.29999923706055,
      "close": 49.65999984741211,
      "volume": 4550600
    },
    {
      "time": "2026-04-27",
      "open": 49.65999984741211,
      "high": 50.459999084472656,
      "low": 49.5099983215332,
      "close": 50.33000183105469,
      "volume": 5056000
    },
    {
      "time": "2026-04-28",
      "open": 50.81999969482422,
      "high": 51,
      "low": 50.09000015258789,
      "close": 50.310001373291016,
      "volume": 4249100
    },
    {
      "time": "2026-04-29",
      "open": 50.380001068115234,
      "high": 50.66999816894531,
      "low": 49.529998779296875,
      "close": 49.790000915527344,
      "volume": 4321100
    },
    {
      "time": "2026-04-30",
      "open": 49.68000030517578,
      "high": 50.900001525878906,
      "low": 49.29999923706055,
      "close": 50.7599983215332,
      "volume": 5985800
    },
    {
      "time": "2026-05-01",
      "open": 50.810001373291016,
      "high": 50.90999984741211,
      "low": 50.290000915527344,
      "close": 50.43000030517578,
      "volume": 5035900
    },
    {
      "time": "2026-05-04",
      "open": 50.06999969482422,
      "high": 50.2599983215332,
      "low": 49.189998626708984,
      "close": 49.400001525878906,
      "volume": 4016600
    },
    {
      "time": "2026-05-05",
      "open": 49.58000183105469,
      "high": 50.380001068115234,
      "low": 49.310001373291016,
      "close": 50.29999923706055,
      "volume": 4562300
    },
    {
      "time": "2026-05-06",
      "open": 50.75,
      "high": 51.25,
      "low": 50.75,
      "close": 50.84000015258789,
      "volume": 5067700
    },
    {
      "time": "2026-05-07",
      "open": 50.779998779296875,
      "high": 50.90999984741211,
      "low": 49.59000015258789,
      "close": 49.66999816894531,
      "volume": 5097200
    },
    {
      "time": "2026-05-08",
      "open": 49.849998474121094,
      "high": 50.040000915527344,
      "low": 49.279998779296875,
      "close": 49.33000183105469,
      "volume": 4216500
    },
    {
      "time": "2026-05-11",
      "open": 49.45000076293945,
      "high": 49.599998474121094,
      "low": 48.41999816894531,
      "close": 48.650001525878906,
      "volume": 4488900
    },
    {
      "time": "2026-05-12",
      "open": 48.689998626708984,
      "high": 48.84000015258789,
      "low": 47.75,
      "close": 48.630001068115234,
      "volume": 5134700
    },
    {
      "time": "2026-05-13",
      "open": 48.27000045776367,
      "high": 48.45000076293945,
      "low": 47.130001068115234,
      "close": 47.16999816894531,
      "volume": 5418100
    },
    {
      "time": "2026-05-14",
      "open": 47.689998626708984,
      "high": 48.09000015258789,
      "low": 47.5099983215332,
      "close": 47.70000076293945,
      "volume": 7225600
    },
    {
      "time": "2026-05-15",
      "open": 47.72999954223633,
      "high": 47.83000183105469,
      "low": 46.79999923706055,
      "close": 47.349998474121094,
      "volume": 5930400
    },
    {
      "time": "2026-05-18",
      "open": 47.5099983215332,
      "high": 48.20000076293945,
      "low": 47.400001525878906,
      "close": 47.939998626708984,
      "volume": 6769000
    },
    {
      "time": "2026-05-19",
      "open": 47.7599983215332,
      "high": 47.939998626708984,
      "low": 47.20000076293945,
      "close": 47.599998474121094,
      "volume": 6998800
    },
    {
      "time": "2026-05-20",
      "open": 48,
      "high": 49.119998931884766,
      "low": 47.369998931884766,
      "close": 48.86000061035156,
      "volume": 4863900
    },
    {
      "time": "2026-05-21",
      "open": 48.86000061035156,
      "high": 49.220001220703125,
      "low": 48.369998931884766,
      "close": 49.15999984741211,
      "volume": 4218800
    },
    {
      "time": "2026-05-22",
      "open": 49.15999984741211,
      "high": 49.68000030517578,
      "low": 49.15999984741211,
      "close": 49.47999954223633,
      "volume": 3609100
    },
    {
      "time": "2026-05-26",
      "open": 49.650001525878906,
      "high": 50.18000030517578,
      "low": 49.529998779296875,
      "close": 49.81999969482422,
      "volume": 7076400
    },
    {
      "time": "2026-05-27",
      "open": 49.959999084472656,
      "high": 50.47999954223633,
      "low": 49.72999954223633,
      "close": 49.88999938964844,
      "volume": 7844400
    },
    {
      "time": "2026-05-28",
      "open": 49.66999816894531,
      "high": 50.099998474121094,
      "low": 49.290000915527344,
      "close": 49.880001068115234,
      "volume": 6059100
    },
    {
      "time": "2026-05-29",
      "open": 49.790000915527344,
      "high": 50.13999938964844,
      "low": 49.630001068115234,
      "close": 49.93000030517578,
      "volume": 16265300
    },
    {
      "time": "2026-06-01",
      "open": 49.40999984741211,
      "high": 49.650001525878906,
      "low": 48.310001373291016,
      "close": 48.560001373291016,
      "volume": 6682900
    },
    {
      "time": "2026-06-02",
      "open": 48.31999969482422,
      "high": 50.40999984741211,
      "low": 48.2400016784668,
      "close": 50.310001373291016,
      "volume": 10083800
    },
    {
      "time": "2026-06-03",
      "open": 50.150001525878906,
      "high": 50.150001525878906,
      "low": 49.470001220703125,
      "close": 49.4900016784668,
      "volume": 6720600
    },
    {
      "time": "2026-06-04",
      "open": 50.029998779296875,
      "high": 51.91999816894531,
      "low": 49.95000076293945,
      "close": 51.79999923706055,
      "volume": 10350700
    },
    {
      "time": "2026-06-05",
      "open": 51.869998931884766,
      "high": 52.369998931884766,
      "low": 51.41999816894531,
      "close": 52.0099983215332,
      "volume": 6349200
    },
    {
      "time": "2026-06-08",
      "open": 52.13999938964844,
      "high": 52.66999816894531,
      "low": 51.790000915527344,
      "close": 51.959999084472656,
      "volume": 5122800
    },
    {
      "time": "2026-06-09",
      "open": 52.31999969482422,
      "high": 53.119998931884766,
      "low": 51.86000061035156,
      "close": 52.709999084472656,
      "volume": 7505600
    },
    {
      "time": "2026-06-10",
      "open": 52.90999984741211,
      "high": 53.93000030517578,
      "low": 52.439998626708984,
      "close": 52.650001525878906,
      "volume": 8449600
    },
    {
      "time": "2026-06-11",
      "open": 52.88999938964844,
      "high": 53.630001068115234,
      "low": 52.619998931884766,
      "close": 53.41999816894531,
      "volume": 6572700
    },
    {
      "time": "2026-06-12",
      "open": 53.79999923706055,
      "high": 54.88999938964844,
      "low": 53.72999954223633,
      "close": 54.72999954223633,
      "volume": 7090800
    },
    {
      "time": "2026-06-15",
      "open": 55,
      "high": 55.29999923706055,
      "low": 52.959999084472656,
      "close": 53,
      "volume": 10265700
    },
    {
      "time": "2026-06-16",
      "open": 53.150001525878906,
      "high": 53.880001068115234,
      "low": 53.119998931884766,
      "close": 53.439998626708984,
      "volume": 5513200
    },
    {
      "time": "2026-06-17",
      "open": 53.81999969482422,
      "high": 54.15999984741211,
      "low": 52.29999923706055,
      "close": 52.58000183105469,
      "volume": 10423700
    },
    {
      "time": "2026-06-18",
      "open": 53.09000015258789,
      "high": 53.209999084472656,
      "low": 52.560001373291016,
      "close": 52.7400016784668,
      "volume": 11882300
    },
    {
      "time": "2026-06-22",
      "open": 52.95000076293945,
      "high": 54.13999938964844,
      "low": 52.95000076293945,
      "close": 53.61000061035156,
      "volume": 6431900
    },
    {
      "time": "2026-06-23",
      "open": 53.38999938964844,
      "high": 54.849998474121094,
      "low": 53.209999084472656,
      "close": 54.66999816894531,
      "volume": 6819500
    },
    {
      "time": "2026-06-24",
      "open": 54.869998931884766,
      "high": 55.34000015258789,
      "low": 54.56999969482422,
      "close": 54.959999084472656,
      "volume": 7856000
    },
    {
      "time": "2026-06-25",
      "open": 55.2599983215332,
      "high": 56.59000015258789,
      "low": 55.06999969482422,
      "close": 56.40999984741211,
      "volume": 8254000
    },
    {
      "time": "2026-06-26",
      "open": 56.5,
      "high": 56.77000045776367,
      "low": 55.970001220703125,
      "close": 56.310001373291016,
      "volume": 10038400
    },
    {
      "time": "2026-06-29",
      "open": 56.220001220703125,
      "high": 56.939998626708984,
      "low": 56.08000183105469,
      "close": 56.779998779296875,
      "volume": 6380100
    },
    {
      "time": "2026-06-30",
      "open": 56.40999984741211,
      "high": 56.7400016784668,
      "low": 55.619998931884766,
      "close": 56.369998931884766,
      "volume": 6356200
    },
    {
      "time": "2026-07-01",
      "open": 56.220001220703125,
      "high": 58.150001525878906,
      "low": 56,
      "close": 57.4900016784668,
      "volume": 12255200
    },
    {
      "time": "2026-07-02",
      "open": 57.72999954223633,
      "high": 57.869998931884766,
      "low": 56.689998626708984,
      "close": 57.15999984741211,
      "volume": 5464300
    },
    {
      "time": "2026-07-06",
      "open": 57.2400016784668,
      "high": 58.06999969482422,
      "low": 57.029998779296875,
      "close": 57.88999938964844,
      "volume": 5339900
    },
    {
      "time": "2026-07-07",
      "open": 58.43000030517578,
      "high": 58.52000045776367,
      "low": 57.880001068115234,
      "close": 57.91999816894531,
      "volume": 5908400
    },
    {
      "time": "2026-07-08",
      "open": 57.47999954223633,
      "high": 57.540000915527344,
      "low": 55.599998474121094,
      "close": 55.7599983215332,
      "volume": 8204900
    },
    {
      "time": "2026-07-09",
      "open": 56.13999938964844,
      "high": 56.81999969482422,
      "low": 55.83000183105469,
      "close": 56.540000915527344,
      "volume": 6753700
    },
    {
      "time": "2026-07-10",
      "open": 56.900001525878906,
      "high": 57.369998931884766,
      "low": 56.630001068115234,
      "close": 57.06999969482422,
      "volume": 4443800
    },
    {
      "time": "2026-07-13",
      "open": 57.310001373291016,
      "high": 57.470001220703125,
      "low": 56.7599983215332,
      "close": 57.18000030517578,
      "volume": 4901700
    },
    {
      "time": "2026-07-14",
      "open": 57.22999954223633,
      "high": 58.09000015258789,
      "low": 56.869998931884766,
      "close": 57.04999923706055,
      "volume": 6672700
    },
    {
      "time": "2026-07-15",
      "open": 57.2599983215332,
      "high": 58.27000045776367,
      "low": 57.189998626708984,
      "close": 57.939998626708984,
      "volume": 6228500
    },
    {
      "time": "2026-07-16",
      "open": 58.279998779296875,
      "high": 59.5,
      "low": 58.09000015258789,
      "close": 59.369998931884766,
      "volume": 8607600
    },
    {
      "time": "2026-07-17",
      "open": 58.93000030517578,
      "high": 58.93000030517578,
      "low": 55,
      "close": 58.0099983215332,
      "volume": 11587400
    },
    {
      "time": "2026-07-20",
      "open": 57.83000183105469,
      "high": 58.47999954223633,
      "low": 57.08000183105469,
      "close": 57.400001525878906,
      "volume": 5881400
    },
    {
      "time": "2026-07-21",
      "open": 57.59000015258789,
      "high": 57.65999984741211,
      "low": 56.599998474121094,
      "close": 57.65999984741211,
      "volume": 4737400
    },
    {
      "time": "2026-07-22",
      "open": 57.72999954223633,
      "high": 57.880001068115234,
      "low": 57.400001525878906,
      "close": 57.66999816894531,
      "volume": 4224400
    },
    {
      "time": "2026-07-23",
      "open": 57.08000183105469,
      "high": 57.400001525878906,
      "low": 56.279998779296875,
      "close": 57.150001525878906,
      "volume": 5145300
    },
    {
      "time": "2026-07-24",
      "open": 57.290000915527344,
      "high": 57.779998779296875,
      "low": 56.91999816894531,
      "close": 57.40999984741211,
      "volume": 5193400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 44.041599884033204
    },
    {
      "time": "2025-10-06",
      "value": 44.060599899291994
    },
    {
      "time": "2025-10-07",
      "value": 44.08359992980957
    },
    {
      "time": "2025-10-08",
      "value": 44.10159996032715
    },
    {
      "time": "2025-10-09",
      "value": 44.132999954223635
    },
    {
      "time": "2025-10-10",
      "value": 44.13099998474121
    },
    {
      "time": "2025-10-13",
      "value": 44.15680000305176
    },
    {
      "time": "2025-10-14",
      "value": 44.196399993896485
    },
    {
      "time": "2025-10-15",
      "value": 44.227999954223634
    },
    {
      "time": "2025-10-16",
      "value": 44.210199966430665
    },
    {
      "time": "2025-10-17",
      "value": 44.20459999084473
    },
    {
      "time": "2025-10-20",
      "value": 44.20779998779297
    },
    {
      "time": "2025-10-21",
      "value": 44.2257999420166
    },
    {
      "time": "2025-10-22",
      "value": 44.214799880981445
    },
    {
      "time": "2025-10-23",
      "value": 44.196599884033205
    },
    {
      "time": "2025-10-24",
      "value": 44.185599899291994
    },
    {
      "time": "2025-10-27",
      "value": 44.18499992370605
    },
    {
      "time": "2025-10-28",
      "value": 44.17519989013672
    },
    {
      "time": "2025-10-29",
      "value": 44.15459991455078
    },
    {
      "time": "2025-10-30",
      "value": 44.13159996032715
    },
    {
      "time": "2025-10-31",
      "value": 44.10639991760254
    },
    {
      "time": "2025-11-03",
      "value": 44.04119987487793
    },
    {
      "time": "2025-11-04",
      "value": 43.99699989318847
    },
    {
      "time": "2025-11-05",
      "value": 43.94719985961914
    },
    {
      "time": "2025-11-06",
      "value": 43.88779991149902
    },
    {
      "time": "2025-11-07",
      "value": 43.833199920654295
    },
    {
      "time": "2025-11-10",
      "value": 43.78039993286133
    },
    {
      "time": "2025-11-11",
      "value": 43.728799972534176
    },
    {
      "time": "2025-11-12",
      "value": 43.68139991760254
    },
    {
      "time": "2025-11-13",
      "value": 43.60499992370605
    },
    {
      "time": "2025-11-14",
      "value": 43.543999938964845
    },
    {
      "time": "2025-11-17",
      "value": 43.4565998840332
    },
    {
      "time": "2025-11-18",
      "value": 43.374999923706056
    },
    {
      "time": "2025-11-19",
      "value": 43.294399948120116
    },
    {
      "time": "2025-11-20",
      "value": 43.21459991455078
    },
    {
      "time": "2025-11-21",
      "value": 43.15179985046387
    },
    {
      "time": "2025-11-24",
      "value": 43.09119987487793
    },
    {
      "time": "2025-11-25",
      "value": 43.05679985046387
    },
    {
      "time": "2025-11-26",
      "value": 43.005199890136716
    },
    {
      "time": "2025-11-28",
      "value": 42.94879989624023
    },
    {
      "time": "2025-12-01",
      "value": 42.902599868774416
    },
    {
      "time": "2025-12-02",
      "value": 42.87819984436035
    },
    {
      "time": "2025-12-03",
      "value": 42.8739998626709
    },
    {
      "time": "2025-12-04",
      "value": 42.879799880981444
    },
    {
      "time": "2025-12-05",
      "value": 42.88259986877441
    },
    {
      "time": "2025-12-08",
      "value": 42.87839988708496
    },
    {
      "time": "2025-12-09",
      "value": 42.8739998626709
    },
    {
      "time": "2025-12-10",
      "value": 42.9339998626709
    },
    {
      "time": "2025-12-11",
      "value": 43.01479988098144
    },
    {
      "time": "2025-12-12",
      "value": 43.09339988708496
    },
    {
      "time": "2025-12-15",
      "value": 43.161799926757816
    },
    {
      "time": "2025-12-16",
      "value": 43.237799911499025
    },
    {
      "time": "2025-12-17",
      "value": 43.31919990539551
    },
    {
      "time": "2025-12-18",
      "value": 43.4015998840332
    },
    {
      "time": "2025-12-19",
      "value": 43.48239990234375
    },
    {
      "time": "2025-12-22",
      "value": 43.61739990234375
    },
    {
      "time": "2025-12-23",
      "value": 43.73539985656738
    },
    {
      "time": "2025-12-24",
      "value": 43.8315998840332
    },
    {
      "time": "2025-12-26",
      "value": 43.94139991760254
    },
    {
      "time": "2025-12-29",
      "value": 44.090599899291995
    },
    {
      "time": "2025-12-30",
      "value": 44.22339988708496
    },
    {
      "time": "2025-12-31",
      "value": 44.32359992980957
    },
    {
      "time": "2026-01-02",
      "value": 44.43439994812012
    },
    {
      "time": "2026-01-05",
      "value": 44.57299995422363
    },
    {
      "time": "2026-01-06",
      "value": 44.727199935913085
    },
    {
      "time": "2026-01-07",
      "value": 44.857999877929686
    },
    {
      "time": "2026-01-08",
      "value": 45.00539985656738
    },
    {
      "time": "2026-01-09",
      "value": 45.145199890136716
    },
    {
      "time": "2026-01-12",
      "value": 45.28019989013672
    },
    {
      "time": "2026-01-13",
      "value": 45.40379989624024
    },
    {
      "time": "2026-01-14",
      "value": 45.542799911499024
    },
    {
      "time": "2026-01-15",
      "value": 45.69259994506836
    },
    {
      "time": "2026-01-16",
      "value": 45.83279991149902
    },
    {
      "time": "2026-01-20",
      "value": 45.984999923706056
    },
    {
      "time": "2026-01-21",
      "value": 46.19139991760254
    },
    {
      "time": "2026-01-22",
      "value": 46.35179992675781
    },
    {
      "time": "2026-01-23",
      "value": 46.503999938964846
    },
    {
      "time": "2026-01-26",
      "value": 46.653999938964844
    },
    {
      "time": "2026-01-27",
      "value": 46.80659996032715
    },
    {
      "time": "2026-01-28",
      "value": 46.95159996032715
    },
    {
      "time": "2026-01-29",
      "value": 47.09599998474121
    },
    {
      "time": "2026-01-30",
      "value": 47.278000030517575
    },
    {
      "time": "2026-02-02",
      "value": 47.49020004272461
    },
    {
      "time": "2026-02-03",
      "value": 47.71560005187988
    },
    {
      "time": "2026-02-04",
      "value": 47.971800079345705
    },
    {
      "time": "2026-02-05",
      "value": 48.19920013427734
    },
    {
      "time": "2026-02-06",
      "value": 48.45420013427734
    },
    {
      "time": "2026-02-09",
      "value": 48.6752001953125
    },
    {
      "time": "2026-02-10",
      "value": 48.89860015869141
    },
    {
      "time": "2026-02-11",
      "value": 49.116000213623046
    },
    {
      "time": "2026-02-12",
      "value": 49.30380020141602
    },
    {
      "time": "2026-02-13",
      "value": 49.48640022277832
    },
    {
      "time": "2026-02-17",
      "value": 49.64900024414062
    },
    {
      "time": "2026-02-18",
      "value": 49.81320022583008
    },
    {
      "time": "2026-02-19",
      "value": 49.96280029296875
    },
    {
      "time": "2026-02-20",
      "value": 50.13080024719238
    },
    {
      "time": "2026-02-23",
      "value": 50.24140022277832
    },
    {
      "time": "2026-02-24",
      "value": 50.2944002532959
    },
    {
      "time": "2026-02-25",
      "value": 50.35780029296875
    },
    {
      "time": "2026-02-26",
      "value": 50.434200286865234
    },
    {
      "time": "2026-02-27",
      "value": 50.467000274658204
    },
    {
      "time": "2026-03-02",
      "value": 50.512000274658206
    },
    {
      "time": "2026-03-03",
      "value": 50.54840026855469
    },
    {
      "time": "2026-03-04",
      "value": 50.586000289916996
    },
    {
      "time": "2026-03-05",
      "value": 50.60320022583008
    },
    {
      "time": "2026-03-06",
      "value": 50.584800186157224
    },
    {
      "time": "2026-03-09",
      "value": 50.56240020751953
    },
    {
      "time": "2026-03-10",
      "value": 50.529800186157225
    },
    {
      "time": "2026-03-11",
      "value": 50.46280021667481
    },
    {
      "time": "2026-03-12",
      "value": 50.37820022583008
    },
    {
      "time": "2026-03-13",
      "value": 50.29560028076172
    },
    {
      "time": "2026-03-16",
      "value": 50.24140022277832
    },
    {
      "time": "2026-03-17",
      "value": 50.17160026550293
    },
    {
      "time": "2026-03-18",
      "value": 50.07720031738281
    },
    {
      "time": "2026-03-19",
      "value": 49.954800338745116
    },
    {
      "time": "2026-03-20",
      "value": 49.85520034790039
    },
    {
      "time": "2026-03-23",
      "value": 49.7662003326416
    },
    {
      "time": "2026-03-24",
      "value": 49.70060035705566
    },
    {
      "time": "2026-03-25",
      "value": 49.64640037536621
    },
    {
      "time": "2026-03-26",
      "value": 49.59200035095215
    },
    {
      "time": "2026-03-27",
      "value": 49.51140037536621
    },
    {
      "time": "2026-03-30",
      "value": 49.42460037231445
    },
    {
      "time": "2026-03-31",
      "value": 49.370600357055665
    },
    {
      "time": "2026-04-01",
      "value": 49.304600372314454
    },
    {
      "time": "2026-04-02",
      "value": 49.18960037231445
    },
    {
      "time": "2026-04-06",
      "value": 49.123000411987306
    },
    {
      "time": "2026-04-07",
      "value": 49.06400039672852
    },
    {
      "time": "2026-04-08",
      "value": 49.04100036621094
    },
    {
      "time": "2026-04-09",
      "value": 49.02860038757324
    },
    {
      "time": "2026-04-10",
      "value": 49.021000442504885
    },
    {
      "time": "2026-04-13",
      "value": 49.02200042724609
    },
    {
      "time": "2026-04-14",
      "value": 49.013000411987306
    },
    {
      "time": "2026-04-15",
      "value": 48.97080039978027
    },
    {
      "time": "2026-04-16",
      "value": 48.90620040893555
    },
    {
      "time": "2026-04-17",
      "value": 48.831200408935544
    },
    {
      "time": "2026-04-20",
      "value": 48.775000381469724
    },
    {
      "time": "2026-04-21",
      "value": 48.69540031433105
    },
    {
      "time": "2026-04-22",
      "value": 48.62000030517578
    },
    {
      "time": "2026-04-23",
      "value": 48.54780029296875
    },
    {
      "time": "2026-04-24",
      "value": 48.4544002532959
    },
    {
      "time": "2026-04-27",
      "value": 48.39780029296875
    },
    {
      "time": "2026-04-28",
      "value": 48.346800308227536
    },
    {
      "time": "2026-04-29",
      "value": 48.28140029907227
    },
    {
      "time": "2026-04-30",
      "value": 48.22320030212402
    },
    {
      "time": "2026-05-01",
      "value": 48.17380027770996
    },
    {
      "time": "2026-05-04",
      "value": 48.08940032958984
    },
    {
      "time": "2026-05-05",
      "value": 48.0812003326416
    },
    {
      "time": "2026-05-06",
      "value": 48.09400032043457
    },
    {
      "time": "2026-05-07",
      "value": 48.05620025634766
    },
    {
      "time": "2026-05-08",
      "value": 48.003400268554685
    },
    {
      "time": "2026-05-11",
      "value": 47.9870002746582
    },
    {
      "time": "2026-05-12",
      "value": 47.96280029296875
    },
    {
      "time": "2026-05-13",
      "value": 47.91480026245117
    },
    {
      "time": "2026-05-14",
      "value": 47.878000259399414
    },
    {
      "time": "2026-05-15",
      "value": 47.85120025634765
    },
    {
      "time": "2026-05-18",
      "value": 47.86400024414063
    },
    {
      "time": "2026-05-19",
      "value": 47.87640022277832
    },
    {
      "time": "2026-05-20",
      "value": 47.921800231933595
    },
    {
      "time": "2026-05-21",
      "value": 48.00380020141601
    },
    {
      "time": "2026-05-22",
      "value": 48.12160018920898
    },
    {
      "time": "2026-05-26",
      "value": 48.25000015258789
    },
    {
      "time": "2026-05-27",
      "value": 48.36580017089844
    },
    {
      "time": "2026-05-28",
      "value": 48.47900016784668
    },
    {
      "time": "2026-05-29",
      "value": 48.59960014343262
    },
    {
      "time": "2026-06-01",
      "value": 48.69760017395019
    },
    {
      "time": "2026-06-02",
      "value": 48.82000022888184
    },
    {
      "time": "2026-06-03",
      "value": 48.90240028381348
    },
    {
      "time": "2026-06-04",
      "value": 49.01860023498535
    },
    {
      "time": "2026-06-05",
      "value": 49.14260017395019
    },
    {
      "time": "2026-06-08",
      "value": 49.27360015869141
    },
    {
      "time": "2026-06-09",
      "value": 49.437000122070316
    },
    {
      "time": "2026-06-10",
      "value": 49.59640014648438
    },
    {
      "time": "2026-06-11",
      "value": 49.73560012817383
    },
    {
      "time": "2026-06-12",
      "value": 49.89380012512207
    },
    {
      "time": "2026-06-15",
      "value": 50.01160011291504
    },
    {
      "time": "2026-06-16",
      "value": 50.1292000579834
    },
    {
      "time": "2026-06-17",
      "value": 50.225000076293945
    },
    {
      "time": "2026-06-18",
      "value": 50.293000106811526
    },
    {
      "time": "2026-06-22",
      "value": 50.36080009460449
    },
    {
      "time": "2026-06-23",
      "value": 50.46800003051758
    },
    {
      "time": "2026-06-24",
      "value": 50.57040000915527
    },
    {
      "time": "2026-06-25",
      "value": 50.70319999694824
    },
    {
      "time": "2026-06-26",
      "value": 50.8326000213623
    },
    {
      "time": "2026-06-29",
      "value": 50.97779998779297
    },
    {
      "time": "2026-06-30",
      "value": 51.09839996337891
    },
    {
      "time": "2026-07-01",
      "value": 51.22860000610351
    },
    {
      "time": "2026-07-02",
      "value": 51.34980003356934
    },
    {
      "time": "2026-07-06",
      "value": 51.49639999389648
    },
    {
      "time": "2026-07-07",
      "value": 51.636999969482424
    },
    {
      "time": "2026-07-08",
      "value": 51.75899993896484
    },
    {
      "time": "2026-07-09",
      "value": 51.8831999206543
    },
    {
      "time": "2026-07-10",
      "value": 52.01839988708496
    },
    {
      "time": "2026-07-13",
      "value": 52.16619987487793
    },
    {
      "time": "2026-07-14",
      "value": 52.291999893188475
    },
    {
      "time": "2026-07-15",
      "value": 52.44219985961914
    },
    {
      "time": "2026-07-16",
      "value": 52.641599807739254
    },
    {
      "time": "2026-07-17",
      "value": 52.79579978942871
    },
    {
      "time": "2026-07-20",
      "value": 52.92699981689453
    },
    {
      "time": "2026-07-21",
      "value": 53.08679985046387
    },
    {
      "time": "2026-07-22",
      "value": 53.25359977722168
    },
    {
      "time": "2026-07-23",
      "value": 53.42359977722168
    },
    {
      "time": "2026-07-24",
      "value": 53.599199752807614
    }
  ],
  "analysis": null
}