{
  "ok": true,
  "cached": false,
  "ticker": "FLR",
  "price": 52.19,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Steve Cohen",
      "slug": "steve-cohen",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-12-29",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Analyst Report: Fluor Corporation",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/58f3f281-e075-3a77-886f-4d2ec566c177/analyst-report%3A-fluor.html",
      "published": "2026-07-23"
    },
    {
      "title": "Billionaire Investor David Einhorn’s Top 5 Bets: Buy Alongside the Skeptic?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e727f975-cc61-372e-823d-f86e601f6552/billionaire-investor-david.html",
      "published": "2026-07-22"
    },
    {
      "title": "Fluor selected for FEED of GPIC’s aromatics project in Bahrain",
      "publisher": "Offshore Technology",
      "link": "https://finance.yahoo.com/m/826a4a1c-d6dd-3718-8a5c-2293784ec9d5/fluor-selected-for-feed-of.html",
      "published": "2026-07-22"
    },
    {
      "title": "Sector Update: Energy Stocks Rise Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/sector-energy-stocks-rise-afternoon-195659469.html",
      "published": "2026-07-21"
    },
    {
      "title": "Fluor Wins Front-End Engineering, Design Contract for New Bahrain Petrochemical Facility",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/energy/articles/fluor-wins-front-end-engineering-180321165.html",
      "published": "2026-07-21"
    },
    {
      "title": "Fluor Awarded Front-End Engineering and Design for Petrochemical Facility in the Kingdom of Bahrain",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/fluor-awarded-front-end-engineering-170200487.html",
      "published": "2026-07-21"
    },
    {
      "title": "United Rentals vs. Fluor: Which Infrastructure Stock Has Better Value?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/united-rentals-vs-fluor-infrastructure-152900070.html",
      "published": "2026-07-17"
    },
    {
      "title": "Fluor Offloads Equity Stake in ICA Joint Venture for $175 Million",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fluor-offloads-equity-stake-ica-084206302.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 56.22999954223633,
      "high": 56.790000915527344,
      "low": 55.790000915527344,
      "close": 56.61000061035156,
      "volume": 2821200
    },
    {
      "time": "2025-07-28",
      "open": 57,
      "high": 57,
      "low": 55.939998626708984,
      "close": 56.22999954223633,
      "volume": 2542600
    },
    {
      "time": "2025-07-29",
      "open": 57.380001068115234,
      "high": 57.5,
      "low": 55.869998931884766,
      "close": 55.9900016784668,
      "volume": 3155700
    },
    {
      "time": "2025-07-30",
      "open": 56,
      "high": 56.65999984741211,
      "low": 55.400001525878906,
      "close": 56.029998779296875,
      "volume": 3633000
    },
    {
      "time": "2025-07-31",
      "open": 55.79999923706055,
      "high": 57,
      "low": 55.5,
      "close": 56.77000045776367,
      "volume": 4162500
    },
    {
      "time": "2025-08-01",
      "open": 42.349998474121094,
      "high": 42.4900016784668,
      "low": 37.619998931884766,
      "close": 41.41999816894531,
      "volume": 25544500
    },
    {
      "time": "2025-08-04",
      "open": 41.61000061035156,
      "high": 41.65999984741211,
      "low": 39.689998626708984,
      "close": 39.9900016784668,
      "volume": 7573400
    },
    {
      "time": "2025-08-05",
      "open": 40.40999984741211,
      "high": 41.72999954223633,
      "low": 40.029998779296875,
      "close": 41.25,
      "volume": 5472200
    },
    {
      "time": "2025-08-06",
      "open": 41.13999938964844,
      "high": 44.040000915527344,
      "low": 41.13999938964844,
      "close": 43.90999984741211,
      "volume": 6989100
    },
    {
      "time": "2025-08-07",
      "open": 44.58000183105469,
      "high": 45.22999954223633,
      "low": 42.88999938964844,
      "close": 44.130001068115234,
      "volume": 4714000
    },
    {
      "time": "2025-08-08",
      "open": 44.540000915527344,
      "high": 44.56999969482422,
      "low": 41.880001068115234,
      "close": 41.88999938964844,
      "volume": 5135100
    },
    {
      "time": "2025-08-11",
      "open": 42.25,
      "high": 42.66999816894531,
      "low": 39.68000030517578,
      "close": 41.66999816894531,
      "volume": 6130700
    },
    {
      "time": "2025-08-12",
      "open": 41.84000015258789,
      "high": 43.72999954223633,
      "low": 41.40999984741211,
      "close": 43.459999084472656,
      "volume": 3631600
    },
    {
      "time": "2025-08-13",
      "open": 43.58000183105469,
      "high": 43.650001525878906,
      "low": 41.90999984741211,
      "close": 42.650001525878906,
      "volume": 3975700
    },
    {
      "time": "2025-08-14",
      "open": 42.5,
      "high": 42.529998779296875,
      "low": 41.349998474121094,
      "close": 41.54999923706055,
      "volume": 3880600
    },
    {
      "time": "2025-08-15",
      "open": 42.209999084472656,
      "high": 42.25,
      "low": 41.06999969482422,
      "close": 41.880001068115234,
      "volume": 4073500
    },
    {
      "time": "2025-08-18",
      "open": 41.650001525878906,
      "high": 42.22999954223633,
      "low": 41.5099983215332,
      "close": 42.119998931884766,
      "volume": 2617100
    },
    {
      "time": "2025-08-19",
      "open": 42.13999938964844,
      "high": 42.279998779296875,
      "low": 41.040000915527344,
      "close": 41.27000045776367,
      "volume": 4002000
    },
    {
      "time": "2025-08-20",
      "open": 41,
      "high": 41.18000030517578,
      "low": 39.95000076293945,
      "close": 40.880001068115234,
      "volume": 5769900
    },
    {
      "time": "2025-08-21",
      "open": 40.54999923706055,
      "high": 41.130001068115234,
      "low": 40.459999084472656,
      "close": 41.040000915527344,
      "volume": 4924100
    },
    {
      "time": "2025-08-22",
      "open": 41.560001373291016,
      "high": 42.90999984741211,
      "low": 41.279998779296875,
      "close": 41.54999923706055,
      "volume": 3060000
    },
    {
      "time": "2025-08-25",
      "open": 41.290000915527344,
      "high": 41.849998474121094,
      "low": 40.7599983215332,
      "close": 41.25,
      "volume": 4739600
    },
    {
      "time": "2025-08-26",
      "open": 41.25,
      "high": 41.779998779296875,
      "low": 41.04999923706055,
      "close": 41.40999984741211,
      "volume": 4004300
    },
    {
      "time": "2025-08-27",
      "open": 41,
      "high": 41.310001373291016,
      "low": 40.380001068115234,
      "close": 41.099998474121094,
      "volume": 2835800
    },
    {
      "time": "2025-08-28",
      "open": 41.380001068115234,
      "high": 42.02000045776367,
      "low": 41.09000015258789,
      "close": 41.61000061035156,
      "volume": 2716500
    },
    {
      "time": "2025-08-29",
      "open": 41.54999923706055,
      "high": 41.599998474121094,
      "low": 40.4900016784668,
      "close": 41.02000045776367,
      "volume": 2405200
    },
    {
      "time": "2025-09-02",
      "open": 40.25,
      "high": 42.27000045776367,
      "low": 39.65999984741211,
      "close": 41.7400016784668,
      "volume": 5208400
    },
    {
      "time": "2025-09-03",
      "open": 41.7599983215332,
      "high": 43.939998626708984,
      "low": 41.7599983215332,
      "close": 42.869998931884766,
      "volume": 5179500
    },
    {
      "time": "2025-09-04",
      "open": 42.79999923706055,
      "high": 42.90999984741211,
      "low": 40.5099983215332,
      "close": 41.470001220703125,
      "volume": 4877600
    },
    {
      "time": "2025-09-05",
      "open": 41.72999954223633,
      "high": 41.72999954223633,
      "low": 40.369998931884766,
      "close": 41.56999969482422,
      "volume": 2995200
    },
    {
      "time": "2025-09-08",
      "open": 41.59000015258789,
      "high": 41.720001220703125,
      "low": 40.790000915527344,
      "close": 40.810001373291016,
      "volume": 3506100
    },
    {
      "time": "2025-09-09",
      "open": 41.119998931884766,
      "high": 41.16999816894531,
      "low": 40.2400016784668,
      "close": 40.709999084472656,
      "volume": 3147100
    },
    {
      "time": "2025-09-10",
      "open": 41,
      "high": 41.720001220703125,
      "low": 41,
      "close": 41.36000061035156,
      "volume": 2037400
    },
    {
      "time": "2025-09-11",
      "open": 41.2400016784668,
      "high": 41.709999084472656,
      "low": 40.90999984741211,
      "close": 41.310001373291016,
      "volume": 2449700
    },
    {
      "time": "2025-09-12",
      "open": 41.04999923706055,
      "high": 41.47999954223633,
      "low": 40.849998474121094,
      "close": 41.0099983215332,
      "volume": 2445000
    },
    {
      "time": "2025-09-15",
      "open": 41.33000183105469,
      "high": 41.72999954223633,
      "low": 40.7400016784668,
      "close": 41.47999954223633,
      "volume": 2196700
    },
    {
      "time": "2025-09-16",
      "open": 41.52000045776367,
      "high": 41.810001373291016,
      "low": 40.400001525878906,
      "close": 40.790000915527344,
      "volume": 2565800
    },
    {
      "time": "2025-09-17",
      "open": 40.880001068115234,
      "high": 41.189998626708984,
      "low": 39.86000061035156,
      "close": 40.34000015258789,
      "volume": 2788700
    },
    {
      "time": "2025-09-18",
      "open": 41.130001068115234,
      "high": 42.83000183105469,
      "low": 40.5,
      "close": 42.41999816894531,
      "volume": 4604700
    },
    {
      "time": "2025-09-19",
      "open": 42.560001373291016,
      "high": 44.83000183105469,
      "low": 42.13999938964844,
      "close": 44.599998474121094,
      "volume": 11288200
    },
    {
      "time": "2025-09-22",
      "open": 44.16999816894531,
      "high": 44.93000030517578,
      "low": 43.5099983215332,
      "close": 44.75,
      "volume": 3142600
    },
    {
      "time": "2025-09-23",
      "open": 44.91999816894531,
      "high": 45.099998474121094,
      "low": 43.790000915527344,
      "close": 44.029998779296875,
      "volume": 3203400
    },
    {
      "time": "2025-09-24",
      "open": 44.54999923706055,
      "high": 45.540000915527344,
      "low": 43.709999084472656,
      "close": 43.75,
      "volume": 2588500
    },
    {
      "time": "2025-09-25",
      "open": 42.540000915527344,
      "high": 42.869998931884766,
      "low": 41.79999923706055,
      "close": 42.400001525878906,
      "volume": 3863100
    },
    {
      "time": "2025-09-26",
      "open": 42.709999084472656,
      "high": 42.84000015258789,
      "low": 42.060001373291016,
      "close": 42.16999816894531,
      "volume": 2250800
    },
    {
      "time": "2025-09-29",
      "open": 42.5,
      "high": 43.150001525878906,
      "low": 42.34000015258789,
      "close": 42.63999938964844,
      "volume": 3021800
    },
    {
      "time": "2025-09-30",
      "open": 42.630001068115234,
      "high": 43.060001373291016,
      "low": 41.529998779296875,
      "close": 42.06999969482422,
      "volume": 3302000
    },
    {
      "time": "2025-10-01",
      "open": 41.84000015258789,
      "high": 43.29999923706055,
      "low": 41.61000061035156,
      "close": 42.86000061035156,
      "volume": 3202300
    },
    {
      "time": "2025-10-02",
      "open": 43.16999816894531,
      "high": 43.79999923706055,
      "low": 42.63999938964844,
      "close": 43.470001220703125,
      "volume": 2972200
    },
    {
      "time": "2025-10-03",
      "open": 43.619998931884766,
      "high": 43.81999969482422,
      "low": 42.529998779296875,
      "close": 43.130001068115234,
      "volume": 3082300
    },
    {
      "time": "2025-10-06",
      "open": 43.58000183105469,
      "high": 44.619998931884766,
      "low": 43.45000076293945,
      "close": 43.93000030517578,
      "volume": 3201100
    },
    {
      "time": "2025-10-07",
      "open": 44.11000061035156,
      "high": 44.54999923706055,
      "low": 42.119998931884766,
      "close": 42.91999816894531,
      "volume": 2683000
    },
    {
      "time": "2025-10-08",
      "open": 42.779998779296875,
      "high": 44.439998626708984,
      "low": 42.560001373291016,
      "close": 44.040000915527344,
      "volume": 2255100
    },
    {
      "time": "2025-10-09",
      "open": 43.4900016784668,
      "high": 44.220001220703125,
      "low": 43,
      "close": 43.5099983215332,
      "volume": 2818900
    },
    {
      "time": "2025-10-10",
      "open": 44.02000045776367,
      "high": 45.93000030517578,
      "low": 43.470001220703125,
      "close": 43.97999954223633,
      "volume": 5373200
    },
    {
      "time": "2025-10-13",
      "open": 44.9900016784668,
      "high": 47.7400016784668,
      "low": 44.77000045776367,
      "close": 47.220001220703125,
      "volume": 5309800
    },
    {
      "time": "2025-10-14",
      "open": 45.959999084472656,
      "high": 49,
      "low": 45.810001373291016,
      "close": 48.22999954223633,
      "volume": 4685800
    },
    {
      "time": "2025-10-15",
      "open": 49.650001525878906,
      "high": 52.04999923706055,
      "low": 49.119998931884766,
      "close": 50.72999954223633,
      "volume": 8106300
    },
    {
      "time": "2025-10-16",
      "open": 51.77000045776367,
      "high": 51.95000076293945,
      "low": 47.59000015258789,
      "close": 48.459999084472656,
      "volume": 4707900
    },
    {
      "time": "2025-10-17",
      "open": 47.68000030517578,
      "high": 48.52000045776367,
      "low": 46.56999969482422,
      "close": 46.650001525878906,
      "volume": 3409600
    },
    {
      "time": "2025-10-20",
      "open": 47.650001525878906,
      "high": 48.18000030517578,
      "low": 47.06999969482422,
      "close": 47.880001068115234,
      "volume": 2810300
    },
    {
      "time": "2025-10-21",
      "open": 49.91999816894531,
      "high": 51,
      "low": 47.40999984741211,
      "close": 48.790000915527344,
      "volume": 9262900
    },
    {
      "time": "2025-10-22",
      "open": 48,
      "high": 48.810001373291016,
      "low": 45.34000015258789,
      "close": 46.45000076293945,
      "volume": 4636300
    },
    {
      "time": "2025-10-23",
      "open": 46.54999923706055,
      "high": 48,
      "low": 46.540000915527344,
      "close": 47.66999816894531,
      "volume": 2554400
    },
    {
      "time": "2025-10-24",
      "open": 48.470001220703125,
      "high": 49.27000045776367,
      "low": 48.38999938964844,
      "close": 48.95000076293945,
      "volume": 2753700
    },
    {
      "time": "2025-10-27",
      "open": 49.349998474121094,
      "high": 49.959999084472656,
      "low": 48.45000076293945,
      "close": 48.5,
      "volume": 2600700
    },
    {
      "time": "2025-10-28",
      "open": 49.310001373291016,
      "high": 50.900001525878906,
      "low": 49.040000915527344,
      "close": 50.0099983215332,
      "volume": 4110700
    },
    {
      "time": "2025-10-29",
      "open": 49.75,
      "high": 50.150001525878906,
      "low": 48.650001525878906,
      "close": 49.310001373291016,
      "volume": 2863000
    },
    {
      "time": "2025-10-30",
      "open": 48.040000915527344,
      "high": 49.45000076293945,
      "low": 47.97999954223633,
      "close": 48.790000915527344,
      "volume": 2511100
    },
    {
      "time": "2025-10-31",
      "open": 48.97999954223633,
      "high": 49.29999923706055,
      "low": 47.77000045776367,
      "close": 48.77000045776367,
      "volume": 2294800
    },
    {
      "time": "2025-11-03",
      "open": 49.029998779296875,
      "high": 49.66999816894531,
      "low": 47.099998474121094,
      "close": 48.04999923706055,
      "volume": 3150000
    },
    {
      "time": "2025-11-04",
      "open": 46.439998626708984,
      "high": 47.20000076293945,
      "low": 45.97999954223633,
      "close": 46.220001220703125,
      "volume": 4601700
    },
    {
      "time": "2025-11-05",
      "open": 46.83000183105469,
      "high": 47.84000015258789,
      "low": 46.40999984741211,
      "close": 47.40999984741211,
      "volume": 2663100
    },
    {
      "time": "2025-11-06",
      "open": 47.400001525878906,
      "high": 47.61000061035156,
      "low": 44.38999938964844,
      "close": 44.58000183105469,
      "volume": 5335400
    },
    {
      "time": "2025-11-07",
      "open": 46.27000045776367,
      "high": 46.40999984741211,
      "low": 42.75,
      "close": 45.720001220703125,
      "volume": 7929500
    },
    {
      "time": "2025-11-10",
      "open": 47.099998474121094,
      "high": 47.31999969482422,
      "low": 43.849998474121094,
      "close": 45.59000015258789,
      "volume": 5400200
    },
    {
      "time": "2025-11-11",
      "open": 44.900001525878906,
      "high": 45.939998626708984,
      "low": 44.380001068115234,
      "close": 45.349998474121094,
      "volume": 3214800
    },
    {
      "time": "2025-11-12",
      "open": 45.63999938964844,
      "high": 47.34000015258789,
      "low": 45.45000076293945,
      "close": 45.72999954223633,
      "volume": 3075900
    },
    {
      "time": "2025-11-13",
      "open": 45.20000076293945,
      "high": 45.599998474121094,
      "low": 42.20000076293945,
      "close": 43.040000915527344,
      "volume": 4435400
    },
    {
      "time": "2025-11-14",
      "open": 41.720001220703125,
      "high": 43.72999954223633,
      "low": 41.5,
      "close": 42.38999938964844,
      "volume": 3092800
    },
    {
      "time": "2025-11-17",
      "open": 42.40999984741211,
      "high": 42.59000015258789,
      "low": 40.70000076293945,
      "close": 41.119998931884766,
      "volume": 3844500
    },
    {
      "time": "2025-11-18",
      "open": 40.59000015258789,
      "high": 41.72999954223633,
      "low": 40.52000045776367,
      "close": 41.130001068115234,
      "volume": 2478200
    },
    {
      "time": "2025-11-19",
      "open": 41.36000061035156,
      "high": 42.150001525878906,
      "low": 41.18000030517578,
      "close": 41.619998931884766,
      "volume": 2372000
    },
    {
      "time": "2025-11-20",
      "open": 42.790000915527344,
      "high": 43.599998474121094,
      "low": 40.47999954223633,
      "close": 40.54999923706055,
      "volume": 2892500
    },
    {
      "time": "2025-11-21",
      "open": 40.54999923706055,
      "high": 40.869998931884766,
      "low": 39.58000183105469,
      "close": 40.04999923706055,
      "volume": 3035300
    },
    {
      "time": "2025-11-24",
      "open": 40.13999938964844,
      "high": 41.310001373291016,
      "low": 39.5,
      "close": 41.220001220703125,
      "volume": 3170200
    },
    {
      "time": "2025-11-25",
      "open": 41.33000183105469,
      "high": 42.0099983215332,
      "low": 40.720001220703125,
      "close": 41.84000015258789,
      "volume": 2737100
    },
    {
      "time": "2025-11-26",
      "open": 42.099998474121094,
      "high": 42.939998626708984,
      "low": 41.880001068115234,
      "close": 42.40999984741211,
      "volume": 3473800
    },
    {
      "time": "2025-11-28",
      "open": 42.77000045776367,
      "high": 43.41999816894531,
      "low": 42.41999816894531,
      "close": 42.93000030517578,
      "volume": 1192900
    },
    {
      "time": "2025-12-01",
      "open": 42.209999084472656,
      "high": 43.2400016784668,
      "low": 42.08000183105469,
      "close": 42.400001525878906,
      "volume": 2453800
    },
    {
      "time": "2025-12-02",
      "open": 42.79999923706055,
      "high": 43.02000045776367,
      "low": 41.849998474121094,
      "close": 42.650001525878906,
      "volume": 2325300
    },
    {
      "time": "2025-12-03",
      "open": 42.77000045776367,
      "high": 44.20000076293945,
      "low": 42.63999938964844,
      "close": 44.04999923706055,
      "volume": 2705700
    },
    {
      "time": "2025-12-04",
      "open": 43.70000076293945,
      "high": 46,
      "low": 43.56999969482422,
      "close": 45.45000076293945,
      "volume": 3319600
    },
    {
      "time": "2025-12-05",
      "open": 45.189998626708984,
      "high": 45.45000076293945,
      "low": 43.84000015258789,
      "close": 43.959999084472656,
      "volume": 2496600
    },
    {
      "time": "2025-12-08",
      "open": 44.349998474121094,
      "high": 44.5,
      "low": 42.900001525878906,
      "close": 43.349998474121094,
      "volume": 2291600
    },
    {
      "time": "2025-12-09",
      "open": 43.08000183105469,
      "high": 43.970001220703125,
      "low": 42.810001373291016,
      "close": 43.400001525878906,
      "volume": 2306200
    },
    {
      "time": "2025-12-10",
      "open": 43.25,
      "high": 43.93000030517578,
      "low": 42.38999938964844,
      "close": 43.38999938964844,
      "volume": 2677500
    },
    {
      "time": "2025-12-11",
      "open": 43.189998626708984,
      "high": 45.22999954223633,
      "low": 43.0099983215332,
      "close": 44.869998931884766,
      "volume": 2681500
    },
    {
      "time": "2025-12-12",
      "open": 44.81999969482422,
      "high": 44.900001525878906,
      "low": 43.279998779296875,
      "close": 43.599998474121094,
      "volume": 1833100
    },
    {
      "time": "2025-12-15",
      "open": 44.029998779296875,
      "high": 44.380001068115234,
      "low": 43.09000015258789,
      "close": 43.34000015258789,
      "volume": 2623200
    },
    {
      "time": "2025-12-16",
      "open": 43.349998474121094,
      "high": 43.88999938964844,
      "low": 42.720001220703125,
      "close": 42.86000061035156,
      "volume": 2095900
    },
    {
      "time": "2025-12-17",
      "open": 42.79999923706055,
      "high": 43.33000183105469,
      "low": 40.59000015258789,
      "close": 40.86000061035156,
      "volume": 2943800
    },
    {
      "time": "2025-12-18",
      "open": 41.849998474121094,
      "high": 42.18000030517578,
      "low": 40.52000045776367,
      "close": 41.29999923706055,
      "volume": 5281900
    },
    {
      "time": "2025-12-19",
      "open": 41.31999969482422,
      "high": 42.13999938964844,
      "low": 40.75,
      "close": 40.90999984741211,
      "volume": 4665300
    },
    {
      "time": "2025-12-22",
      "open": 41.29999923706055,
      "high": 41.36000061035156,
      "low": 40.52000045776367,
      "close": 40.790000915527344,
      "volume": 3063400
    },
    {
      "time": "2025-12-23",
      "open": 40.65999984741211,
      "high": 41.43000030517578,
      "low": 40.459999084472656,
      "close": 40.900001525878906,
      "volume": 6183300
    },
    {
      "time": "2025-12-24",
      "open": 40.90999984741211,
      "high": 41.18000030517578,
      "low": 40.650001525878906,
      "close": 40.939998626708984,
      "volume": 814500
    },
    {
      "time": "2025-12-26",
      "open": 40.90999984741211,
      "high": 41.119998931884766,
      "low": 40.619998931884766,
      "close": 40.81999969482422,
      "volume": 1953800
    },
    {
      "time": "2025-12-29",
      "open": 40.400001525878906,
      "high": 40.849998474121094,
      "low": 40.18000030517578,
      "close": 40.400001525878906,
      "volume": 3225000
    },
    {
      "time": "2025-12-30",
      "open": 40.630001068115234,
      "high": 40.81999969482422,
      "low": 40.02000045776367,
      "close": 40.29999923706055,
      "volume": 2061000
    },
    {
      "time": "2025-12-31",
      "open": 40.29999923706055,
      "high": 40.310001373291016,
      "low": 39.33000183105469,
      "close": 39.630001068115234,
      "volume": 2484400
    },
    {
      "time": "2026-01-02",
      "open": 40.220001220703125,
      "high": 41.709999084472656,
      "low": 40.220001220703125,
      "close": 41.70000076293945,
      "volume": 2323900
    },
    {
      "time": "2026-01-05",
      "open": 42.970001220703125,
      "high": 44.63999938964844,
      "low": 42.810001373291016,
      "close": 44.619998931884766,
      "volume": 4622400
    },
    {
      "time": "2026-01-06",
      "open": 44.599998474121094,
      "high": 44.90999984741211,
      "low": 44.08000183105469,
      "close": 44.86000061035156,
      "volume": 2399200
    },
    {
      "time": "2026-01-07",
      "open": 44.900001525878906,
      "high": 44.900001525878906,
      "low": 43.84000015258789,
      "close": 44.400001525878906,
      "volume": 2582000
    },
    {
      "time": "2026-01-08",
      "open": 44.470001220703125,
      "high": 44.970001220703125,
      "low": 43.220001220703125,
      "close": 43.439998626708984,
      "volume": 2713700
    },
    {
      "time": "2026-01-09",
      "open": 44.58000183105469,
      "high": 45.5,
      "low": 44.150001525878906,
      "close": 44.290000915527344,
      "volume": 2737400
    },
    {
      "time": "2026-01-12",
      "open": 43.880001068115234,
      "high": 45.33000183105469,
      "low": 43.560001373291016,
      "close": 44.540000915527344,
      "volume": 2894100
    },
    {
      "time": "2026-01-13",
      "open": 44.58000183105469,
      "high": 45.2400016784668,
      "low": 44.15999984741211,
      "close": 44.310001373291016,
      "volume": 2453700
    },
    {
      "time": "2026-01-14",
      "open": 44.29999923706055,
      "high": 44.630001068115234,
      "low": 43.439998626708984,
      "close": 44.29999923706055,
      "volume": 2132900
    },
    {
      "time": "2026-01-15",
      "open": 44.790000915527344,
      "high": 45.25,
      "low": 43.40999984741211,
      "close": 43.439998626708984,
      "volume": 2664200
    },
    {
      "time": "2026-01-16",
      "open": 43.540000915527344,
      "high": 44.56999969482422,
      "low": 42.959999084472656,
      "close": 43.970001220703125,
      "volume": 2723400
    },
    {
      "time": "2026-01-20",
      "open": 43.08000183105469,
      "high": 43.959999084472656,
      "low": 42.790000915527344,
      "close": 42.970001220703125,
      "volume": 3316300
    },
    {
      "time": "2026-01-21",
      "open": 43.70000076293945,
      "high": 44.84000015258789,
      "low": 43.40999984741211,
      "close": 44.79999923706055,
      "volume": 2671300
    },
    {
      "time": "2026-01-22",
      "open": 45.22999954223633,
      "high": 45.9900016784668,
      "low": 44.72999954223633,
      "close": 45.61000061035156,
      "volume": 1885500
    },
    {
      "time": "2026-01-23",
      "open": 45.599998474121094,
      "high": 45.9900016784668,
      "low": 45.02000045776367,
      "close": 45.58000183105469,
      "volume": 1884400
    },
    {
      "time": "2026-01-26",
      "open": 45.959999084472656,
      "high": 46.81999969482422,
      "low": 45.459999084472656,
      "close": 45.689998626708984,
      "volume": 3014300
    },
    {
      "time": "2026-01-27",
      "open": 45.9900016784668,
      "high": 46.349998474121094,
      "low": 45.630001068115234,
      "close": 45.9900016784668,
      "volume": 1762600
    },
    {
      "time": "2026-01-28",
      "open": 46.220001220703125,
      "high": 47.11000061035156,
      "low": 45.45000076293945,
      "close": 46.779998779296875,
      "volume": 2282100
    },
    {
      "time": "2026-01-29",
      "open": 47.06999969482422,
      "high": 47.369998931884766,
      "low": 45.220001220703125,
      "close": 46.959999084472656,
      "volume": 2780600
    },
    {
      "time": "2026-01-30",
      "open": 46.16999816894531,
      "high": 47.27000045776367,
      "low": 45.540000915527344,
      "close": 46.189998626708984,
      "volume": 2271300
    },
    {
      "time": "2026-02-02",
      "open": 46,
      "high": 47.189998626708984,
      "low": 45.91999816894531,
      "close": 46.880001068115234,
      "volume": 2565600
    },
    {
      "time": "2026-02-03",
      "open": 47.29999923706055,
      "high": 48.20000076293945,
      "low": 45.119998931884766,
      "close": 46.400001525878906,
      "volume": 2641500
    },
    {
      "time": "2026-02-04",
      "open": 46.45000076293945,
      "high": 47.11000061035156,
      "low": 44.11000061035156,
      "close": 45.65999984741211,
      "volume": 2220200
    },
    {
      "time": "2026-02-05",
      "open": 45.400001525878906,
      "high": 46.34000015258789,
      "low": 44.709999084472656,
      "close": 44.970001220703125,
      "volume": 2584400
    },
    {
      "time": "2026-02-06",
      "open": 45.959999084472656,
      "high": 47.720001220703125,
      "low": 45.75,
      "close": 46.91999816894531,
      "volume": 3805600
    },
    {
      "time": "2026-02-09",
      "open": 47.29999923706055,
      "high": 48.65999984741211,
      "low": 47,
      "close": 48.25,
      "volume": 2588900
    },
    {
      "time": "2026-02-10",
      "open": 48.31999969482422,
      "high": 49.18000030517578,
      "low": 47.91999816894531,
      "close": 48.130001068115234,
      "volume": 2587700
    },
    {
      "time": "2026-02-11",
      "open": 49,
      "high": 49.880001068115234,
      "low": 47.15999984741211,
      "close": 47.34000015258789,
      "volume": 2422300
    },
    {
      "time": "2026-02-12",
      "open": 47.59000015258789,
      "high": 48.5099983215332,
      "low": 45,
      "close": 45.66999816894531,
      "volume": 2922800
    },
    {
      "time": "2026-02-13",
      "open": 45.54999923706055,
      "high": 46.209999084472656,
      "low": 44.63999938964844,
      "close": 45.47999954223633,
      "volume": 2975500
    },
    {
      "time": "2026-02-17",
      "open": 45.81999969482422,
      "high": 49.20000076293945,
      "low": 45.79999923706055,
      "close": 48.56999969482422,
      "volume": 5861400
    },
    {
      "time": "2026-02-18",
      "open": 48.959999084472656,
      "high": 51.06999969482422,
      "low": 48.63999938964844,
      "close": 50.63999938964844,
      "volume": 4330400
    },
    {
      "time": "2026-02-19",
      "open": 50.91999816894531,
      "high": 53.72999954223633,
      "low": 50.790000915527344,
      "close": 52.84000015258789,
      "volume": 5246100
    },
    {
      "time": "2026-02-20",
      "open": 53.150001525878906,
      "high": 54.2599983215332,
      "low": 52.2599983215332,
      "close": 53.689998626708984,
      "volume": 4297700
    },
    {
      "time": "2026-02-23",
      "open": 53.349998474121094,
      "high": 53.41999816894531,
      "low": 50.25,
      "close": 51.630001068115234,
      "volume": 4015300
    },
    {
      "time": "2026-02-24",
      "open": 51.04999923706055,
      "high": 53.22999954223633,
      "low": 50.7400016784668,
      "close": 53.099998474121094,
      "volume": 3266500
    },
    {
      "time": "2026-02-25",
      "open": 53.630001068115234,
      "high": 53.849998474121094,
      "low": 52.7599983215332,
      "close": 53.54999923706055,
      "volume": 2765700
    },
    {
      "time": "2026-02-26",
      "open": 53.88999938964844,
      "high": 54.04999923706055,
      "low": 51.15999984741211,
      "close": 52.09000015258789,
      "volume": 2617100
    },
    {
      "time": "2026-02-27",
      "open": 51.5,
      "high": 52.349998474121094,
      "low": 50.68000030517578,
      "close": 52.310001373291016,
      "volume": 2496000
    },
    {
      "time": "2026-03-02",
      "open": 51.380001068115234,
      "high": 51.970001220703125,
      "low": 50.68000030517578,
      "close": 50.90999984741211,
      "volume": 2563700
    },
    {
      "time": "2026-03-03",
      "open": 48.83000183105469,
      "high": 49.439998626708984,
      "low": 47.59000015258789,
      "close": 48.79999923706055,
      "volume": 2743100
    },
    {
      "time": "2026-03-04",
      "open": 49.41999816894531,
      "high": 49.41999816894531,
      "low": 47.81999969482422,
      "close": 48.150001525878906,
      "volume": 1958000
    },
    {
      "time": "2026-03-05",
      "open": 47.52000045776367,
      "high": 47.52000045776367,
      "low": 45.459999084472656,
      "close": 46.18000030517578,
      "volume": 2592600
    },
    {
      "time": "2026-03-06",
      "open": 45,
      "high": 45.5099983215332,
      "low": 44.290000915527344,
      "close": 45.08000183105469,
      "volume": 2703800
    },
    {
      "time": "2026-03-09",
      "open": 44,
      "high": 46.2599983215332,
      "low": 43.27000045776367,
      "close": 45.81999969482422,
      "volume": 3363000
    },
    {
      "time": "2026-03-10",
      "open": 45.79999923706055,
      "high": 46.099998474121094,
      "low": 44.81999969482422,
      "close": 44.959999084472656,
      "volume": 2909100
    },
    {
      "time": "2026-03-11",
      "open": 44.77000045776367,
      "high": 45.220001220703125,
      "low": 44.279998779296875,
      "close": 44.599998474121094,
      "volume": 2458800
    },
    {
      "time": "2026-03-12",
      "open": 43.790000915527344,
      "high": 44,
      "low": 42.459999084472656,
      "close": 43.47999954223633,
      "volume": 2252800
    },
    {
      "time": "2026-03-13",
      "open": 43.77000045776367,
      "high": 44.15999984741211,
      "low": 42.75,
      "close": 43.02000045776367,
      "volume": 1910500
    },
    {
      "time": "2026-03-16",
      "open": 43.63999938964844,
      "high": 44.529998779296875,
      "low": 43.4900016784668,
      "close": 43.83000183105469,
      "volume": 1779500
    },
    {
      "time": "2026-03-17",
      "open": 44,
      "high": 45.04999923706055,
      "low": 43.869998931884766,
      "close": 44.65999984741211,
      "volume": 2525000
    },
    {
      "time": "2026-03-18",
      "open": 44.52000045776367,
      "high": 46.25,
      "low": 44.5,
      "close": 45.63999938964844,
      "volume": 2593800
    },
    {
      "time": "2026-03-19",
      "open": 44.90999984741211,
      "high": 47.900001525878906,
      "low": 44.5,
      "close": 47.869998931884766,
      "volume": 3707800
    },
    {
      "time": "2026-03-20",
      "open": 47.709999084472656,
      "high": 48,
      "low": 44.09000015258789,
      "close": 44.91999816894531,
      "volume": 4700400
    },
    {
      "time": "2026-03-23",
      "open": 46.040000915527344,
      "high": 48.31999969482422,
      "low": 46.040000915527344,
      "close": 46.959999084472656,
      "volume": 3286400
    },
    {
      "time": "2026-03-24",
      "open": 46.52000045776367,
      "high": 47.93000030517578,
      "low": 46.5,
      "close": 47.470001220703125,
      "volume": 2104300
    },
    {
      "time": "2026-03-25",
      "open": 48.34000015258789,
      "high": 48.900001525878906,
      "low": 47.54999923706055,
      "close": 47.939998626708984,
      "volume": 2079600
    },
    {
      "time": "2026-03-26",
      "open": 47.27000045776367,
      "high": 48.439998626708984,
      "low": 46.25,
      "close": 46.380001068115234,
      "volume": 2069200
    },
    {
      "time": "2026-03-27",
      "open": 46.209999084472656,
      "high": 46.5099983215332,
      "low": 44.86000061035156,
      "close": 45.7400016784668,
      "volume": 3002600
    },
    {
      "time": "2026-03-30",
      "open": 46.08000183105469,
      "high": 46.16999816894531,
      "low": 43.689998626708984,
      "close": 43.779998779296875,
      "volume": 2794500
    },
    {
      "time": "2026-03-31",
      "open": 44.54999923706055,
      "high": 46.720001220703125,
      "low": 44.45000076293945,
      "close": 46.650001525878906,
      "volume": 2602600
    },
    {
      "time": "2026-04-01",
      "open": 47.400001525878906,
      "high": 48.81999969482422,
      "low": 47.27000045776367,
      "close": 47.54999923706055,
      "volume": 2997400
    },
    {
      "time": "2026-04-02",
      "open": 46.150001525878906,
      "high": 47.720001220703125,
      "low": 45.939998626708984,
      "close": 47.13999938964844,
      "volume": 1601500
    },
    {
      "time": "2026-04-06",
      "open": 47,
      "high": 47.66999816894531,
      "low": 46.56999969482422,
      "close": 46.97999954223633,
      "volume": 1764800
    },
    {
      "time": "2026-04-07",
      "open": 46.72999954223633,
      "high": 47.81999969482422,
      "low": 46.72999954223633,
      "close": 47.720001220703125,
      "volume": 1993100
    },
    {
      "time": "2026-04-08",
      "open": 49.9900016784668,
      "high": 50.79999923706055,
      "low": 48.65999984741211,
      "close": 49.150001525878906,
      "volume": 2704200
    },
    {
      "time": "2026-04-09",
      "open": 49.130001068115234,
      "high": 49.79999923706055,
      "low": 48.790000915527344,
      "close": 49.06999969482422,
      "volume": 1789600
    },
    {
      "time": "2026-04-10",
      "open": 49.4900016784668,
      "high": 49.79999923706055,
      "low": 48.970001220703125,
      "close": 49.209999084472656,
      "volume": 1331300
    },
    {
      "time": "2026-04-13",
      "open": 48.97999954223633,
      "high": 49.7400016784668,
      "low": 48.79999923706055,
      "close": 49.560001373291016,
      "volume": 1436300
    },
    {
      "time": "2026-04-14",
      "open": 50.209999084472656,
      "high": 50.25,
      "low": 49.130001068115234,
      "close": 49.27000045776367,
      "volume": 1228400
    },
    {
      "time": "2026-04-15",
      "open": 49.040000915527344,
      "high": 49.630001068115234,
      "low": 48.45000076293945,
      "close": 48.560001373291016,
      "volume": 1513600
    },
    {
      "time": "2026-04-16",
      "open": 48.869998931884766,
      "high": 49.06999969482422,
      "low": 47.599998474121094,
      "close": 47.880001068115234,
      "volume": 1786900
    },
    {
      "time": "2026-04-17",
      "open": 49,
      "high": 49.689998626708984,
      "low": 48,
      "close": 48.560001373291016,
      "volume": 2152100
    },
    {
      "time": "2026-04-20",
      "open": 48.15999984741211,
      "high": 48.459999084472656,
      "low": 47.86000061035156,
      "close": 48.099998474121094,
      "volume": 1309500
    },
    {
      "time": "2026-04-21",
      "open": 48.099998474121094,
      "high": 48.52000045776367,
      "low": 46.630001068115234,
      "close": 47.13999938964844,
      "volume": 1782400
    },
    {
      "time": "2026-04-22",
      "open": 47.849998474121094,
      "high": 48.45000076293945,
      "low": 46.880001068115234,
      "close": 47.869998931884766,
      "volume": 2046900
    },
    {
      "time": "2026-04-23",
      "open": 48,
      "high": 48.29999923706055,
      "low": 46.83000183105469,
      "close": 47.619998931884766,
      "volume": 1621600
    },
    {
      "time": "2026-04-24",
      "open": 47.880001068115234,
      "high": 49.06999969482422,
      "low": 47.349998474121094,
      "close": 48.22999954223633,
      "volume": 2132900
    },
    {
      "time": "2026-04-27",
      "open": 48.459999084472656,
      "high": 51.81999969482422,
      "low": 48.459999084472656,
      "close": 51.68000030517578,
      "volume": 3514600
    },
    {
      "time": "2026-04-28",
      "open": 50.849998474121094,
      "high": 51.20000076293945,
      "low": 49.7599983215332,
      "close": 50.529998779296875,
      "volume": 2076200
    },
    {
      "time": "2026-04-29",
      "open": 50.439998626708984,
      "high": 52.06999969482422,
      "low": 50,
      "close": 51.7599983215332,
      "volume": 2405900
    },
    {
      "time": "2026-04-30",
      "open": 52.20000076293945,
      "high": 53.689998626708984,
      "low": 52.09000015258789,
      "close": 53.349998474121094,
      "volume": 2977100
    },
    {
      "time": "2026-05-01",
      "open": 53.41999816894531,
      "high": 53.779998779296875,
      "low": 52.470001220703125,
      "close": 53,
      "volume": 1882800
    },
    {
      "time": "2026-05-04",
      "open": 52.95000076293945,
      "high": 53.869998931884766,
      "low": 52.150001525878906,
      "close": 52.4900016784668,
      "volume": 1923500
    },
    {
      "time": "2026-05-05",
      "open": 53.349998474121094,
      "high": 53.720001220703125,
      "low": 52.2599983215332,
      "close": 52.9900016784668,
      "volume": 2600700
    },
    {
      "time": "2026-05-06",
      "open": 53.02000045776367,
      "high": 54.650001525878906,
      "low": 52.9900016784668,
      "close": 54.20000076293945,
      "volume": 3132600
    },
    {
      "time": "2026-05-07",
      "open": 54.34000015258789,
      "high": 54.529998779296875,
      "low": 50.29999923706055,
      "close": 51.08000183105469,
      "volume": 4425400
    },
    {
      "time": "2026-05-08",
      "open": 46.150001525878906,
      "high": 46.150001525878906,
      "low": 42.75,
      "close": 43.310001373291016,
      "volume": 11038600
    },
    {
      "time": "2026-05-11",
      "open": 43.060001373291016,
      "high": 44.68000030517578,
      "low": 42.619998931884766,
      "close": 43.689998626708984,
      "volume": 3915100
    },
    {
      "time": "2026-05-12",
      "open": 43.220001220703125,
      "high": 45.25,
      "low": 42.66999816894531,
      "close": 44.72999954223633,
      "volume": 4492000
    },
    {
      "time": "2026-05-13",
      "open": 44.84000015258789,
      "high": 46.84000015258789,
      "low": 43.95000076293945,
      "close": 45.029998779296875,
      "volume": 4187700
    },
    {
      "time": "2026-05-14",
      "open": 45.220001220703125,
      "high": 45.869998931884766,
      "low": 44.900001525878906,
      "close": 45.4900016784668,
      "volume": 2814800
    },
    {
      "time": "2026-05-15",
      "open": 44.90999984741211,
      "high": 45.31999969482422,
      "low": 44,
      "close": 44.36000061035156,
      "volume": 2463200
    },
    {
      "time": "2026-05-18",
      "open": 44.41999816894531,
      "high": 44.88999938964844,
      "low": 43.59000015258789,
      "close": 44.349998474121094,
      "volume": 3075000
    },
    {
      "time": "2026-05-19",
      "open": 44.029998779296875,
      "high": 44.029998779296875,
      "low": 41.599998474121094,
      "close": 42.529998779296875,
      "volume": 4112500
    },
    {
      "time": "2026-05-20",
      "open": 42.79999923706055,
      "high": 43.86000061035156,
      "low": 42.0099983215332,
      "close": 43.43000030517578,
      "volume": 2735300
    },
    {
      "time": "2026-05-21",
      "open": 43.119998931884766,
      "high": 44.72999954223633,
      "low": 42.869998931884766,
      "close": 44.59000015258789,
      "volume": 3059400
    },
    {
      "time": "2026-05-22",
      "open": 44.880001068115234,
      "high": 45.63999938964844,
      "low": 44.45000076293945,
      "close": 44.869998931884766,
      "volume": 2041000
    },
    {
      "time": "2026-05-26",
      "open": 45.540000915527344,
      "high": 46.939998626708984,
      "low": 45.29999923706055,
      "close": 46.86000061035156,
      "volume": 2470000
    },
    {
      "time": "2026-05-27",
      "open": 47,
      "high": 47.68000030517578,
      "low": 46.08000183105469,
      "close": 47.29999923706055,
      "volume": 2366100
    },
    {
      "time": "2026-05-28",
      "open": 47,
      "high": 47.529998779296875,
      "low": 46.470001220703125,
      "close": 46.970001220703125,
      "volume": 2212800
    },
    {
      "time": "2026-05-29",
      "open": 46.880001068115234,
      "high": 46.90999984741211,
      "low": 45.2400016784668,
      "close": 45.7599983215332,
      "volume": 2827000
    },
    {
      "time": "2026-06-01",
      "open": 45.220001220703125,
      "high": 47,
      "low": 45.099998474121094,
      "close": 46.54999923706055,
      "volume": 2203600
    },
    {
      "time": "2026-06-02",
      "open": 47,
      "high": 50.75,
      "low": 46.779998779296875,
      "close": 49.34000015258789,
      "volume": 3695400
    },
    {
      "time": "2026-06-03",
      "open": 49.040000915527344,
      "high": 50.70000076293945,
      "low": 48.68000030517578,
      "close": 50.15999984741211,
      "volume": 3285100
    },
    {
      "time": "2026-06-04",
      "open": 50,
      "high": 50.65999984741211,
      "low": 49.599998474121094,
      "close": 50.40999984741211,
      "volume": 1907700
    },
    {
      "time": "2026-06-05",
      "open": 49.849998474121094,
      "high": 50.119998931884766,
      "low": 46.75,
      "close": 47.560001373291016,
      "volume": 2114000
    },
    {
      "time": "2026-06-08",
      "open": 47.58000183105469,
      "high": 49.68000030517578,
      "low": 47.119998931884766,
      "close": 49.52000045776367,
      "volume": 2307000
    },
    {
      "time": "2026-06-09",
      "open": 49.849998474121094,
      "high": 51.54999923706055,
      "low": 47.540000915527344,
      "close": 49.47999954223633,
      "volume": 3023600
    },
    {
      "time": "2026-06-10",
      "open": 48.95000076293945,
      "high": 49.5,
      "low": 46.70000076293945,
      "close": 46.84000015258789,
      "volume": 2824100
    },
    {
      "time": "2026-06-11",
      "open": 47.36000061035156,
      "high": 50.380001068115234,
      "low": 47.310001373291016,
      "close": 50.150001525878906,
      "volume": 3726200
    },
    {
      "time": "2026-06-12",
      "open": 50.63999938964844,
      "high": 51.630001068115234,
      "low": 50.0099983215332,
      "close": 50.7599983215332,
      "volume": 2408700
    },
    {
      "time": "2026-06-15",
      "open": 51.900001525878906,
      "high": 52.02000045776367,
      "low": 50.11000061035156,
      "close": 50.470001220703125,
      "volume": 2132300
    },
    {
      "time": "2026-06-16",
      "open": 50.7599983215332,
      "high": 51.84000015258789,
      "low": 50.33000183105469,
      "close": 50.650001525878906,
      "volume": 1976200
    },
    {
      "time": "2026-06-17",
      "open": 51.04999923706055,
      "high": 53.63999938964844,
      "low": 50.83000183105469,
      "close": 51.91999816894531,
      "volume": 3036000
    },
    {
      "time": "2026-06-18",
      "open": 52.72999954223633,
      "high": 53.91999816894531,
      "low": 51.849998474121094,
      "close": 53.65999984741211,
      "volume": 7935200
    },
    {
      "time": "2026-06-22",
      "open": 53.619998931884766,
      "high": 54.790000915527344,
      "low": 52.83000183105469,
      "close": 54.41999816894531,
      "volume": 2569600
    },
    {
      "time": "2026-06-23",
      "open": 52.939998626708984,
      "high": 54.13999938964844,
      "low": 51.59000015258789,
      "close": 53.369998931884766,
      "volume": 2466100
    },
    {
      "time": "2026-06-24",
      "open": 53.689998626708984,
      "high": 54.459999084472656,
      "low": 53.0099983215332,
      "close": 53.16999816894531,
      "volume": 2244300
    },
    {
      "time": "2026-06-25",
      "open": 53.689998626708984,
      "high": 54.400001525878906,
      "low": 52.29999923706055,
      "close": 53.619998931884766,
      "volume": 2114000
    },
    {
      "time": "2026-06-26",
      "open": 53.279998779296875,
      "high": 54.54999923706055,
      "low": 51.959999084472656,
      "close": 53.63999938964844,
      "volume": 4475900
    },
    {
      "time": "2026-06-29",
      "open": 53.5,
      "high": 54.2400016784668,
      "low": 52.54999923706055,
      "close": 53.72999954223633,
      "volume": 1796700
    },
    {
      "time": "2026-06-30",
      "open": 53.68000030517578,
      "high": 53.93000030517578,
      "low": 52.040000915527344,
      "close": 52.38999938964844,
      "volume": 2303700
    },
    {
      "time": "2026-07-01",
      "open": 51.900001525878906,
      "high": 51.939998626708984,
      "low": 49.95000076293945,
      "close": 50.349998474121094,
      "volume": 2274500
    },
    {
      "time": "2026-07-02",
      "open": 50.88999938964844,
      "high": 51.97999954223633,
      "low": 49,
      "close": 49.45000076293945,
      "volume": 2050300
    },
    {
      "time": "2026-07-06",
      "open": 49.900001525878906,
      "high": 51.529998779296875,
      "low": 49.900001525878906,
      "close": 51.459999084472656,
      "volume": 1825000
    },
    {
      "time": "2026-07-07",
      "open": 50.58000183105469,
      "high": 50.650001525878906,
      "low": 48.099998474121094,
      "close": 48.61000061035156,
      "volume": 2837500
    },
    {
      "time": "2026-07-08",
      "open": 47.97999954223633,
      "high": 49.7599983215332,
      "low": 47.810001373291016,
      "close": 49.5099983215332,
      "volume": 2131100
    },
    {
      "time": "2026-07-09",
      "open": 50.47999954223633,
      "high": 50.72999954223633,
      "low": 49.810001373291016,
      "close": 50.209999084472656,
      "volume": 1346900
    },
    {
      "time": "2026-07-10",
      "open": 50.20000076293945,
      "high": 51,
      "low": 50.060001373291016,
      "close": 50.7400016784668,
      "volume": 968400
    },
    {
      "time": "2026-07-13",
      "open": 50.40999984741211,
      "high": 50.93000030517578,
      "low": 49.58000183105469,
      "close": 49.630001068115234,
      "volume": 1616500
    },
    {
      "time": "2026-07-14",
      "open": 50.810001373291016,
      "high": 51.18000030517578,
      "low": 49.88999938964844,
      "close": 51.119998931884766,
      "volume": 1837300
    },
    {
      "time": "2026-07-15",
      "open": 51.2400016784668,
      "high": 51.630001068115234,
      "low": 50.060001373291016,
      "close": 50.77000045776367,
      "volume": 1505400
    },
    {
      "time": "2026-07-16",
      "open": 49.93000030517578,
      "high": 50.59000015258789,
      "low": 49.349998474121094,
      "close": 49.5099983215332,
      "volume": 1274400
    },
    {
      "time": "2026-07-17",
      "open": 48.029998779296875,
      "high": 49.65999984741211,
      "low": 47.869998931884766,
      "close": 49.08000183105469,
      "volume": 1280600
    },
    {
      "time": "2026-07-20",
      "open": 49.5,
      "high": 50.380001068115234,
      "low": 49.02000045776367,
      "close": 49.4900016784668,
      "volume": 2107300
    },
    {
      "time": "2026-07-21",
      "open": 50.29999923706055,
      "high": 51.63999938964844,
      "low": 49.650001525878906,
      "close": 51.38999938964844,
      "volume": 2168200
    },
    {
      "time": "2026-07-22",
      "open": 50.90999984741211,
      "high": 51.880001068115234,
      "low": 50.630001068115234,
      "close": 51.59000015258789,
      "volume": 1824000
    },
    {
      "time": "2026-07-23",
      "open": 51.22999954223633,
      "high": 53.41999816894531,
      "low": 51.029998779296875,
      "close": 53.2599983215332,
      "volume": 3053000
    },
    {
      "time": "2026-07-24",
      "open": 53.25,
      "high": 53.380001068115234,
      "low": 51.70000076293945,
      "close": 52.189998626708984,
      "volume": 3062229
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.44860000610352
    },
    {
      "time": "2025-10-06",
      "value": 43.195
    },
    {
      "time": "2025-10-07",
      "value": 42.92879997253418
    },
    {
      "time": "2025-10-08",
      "value": 42.68979995727539
    },
    {
      "time": "2025-10-09",
      "value": 42.43939994812012
    },
    {
      "time": "2025-10-10",
      "value": 42.18359992980957
    },
    {
      "time": "2025-10-13",
      "value": 42.299599990844726
    },
    {
      "time": "2025-10-14",
      "value": 42.46439994812012
    },
    {
      "time": "2025-10-15",
      "value": 42.653999938964844
    },
    {
      "time": "2025-10-16",
      "value": 42.744999923706054
    },
    {
      "time": "2025-10-17",
      "value": 42.79539993286133
    },
    {
      "time": "2025-10-20",
      "value": 42.91519996643066
    },
    {
      "time": "2025-10-21",
      "value": 43.057600021362305
    },
    {
      "time": "2025-10-22",
      "value": 43.11740005493164
    },
    {
      "time": "2025-10-23",
      "value": 43.21779998779297
    },
    {
      "time": "2025-10-24",
      "value": 43.365800018310544
    },
    {
      "time": "2025-10-27",
      "value": 43.498199996948244
    },
    {
      "time": "2025-10-28",
      "value": 43.655999984741214
    },
    {
      "time": "2025-10-29",
      "value": 43.81680000305176
    },
    {
      "time": "2025-10-30",
      "value": 43.975
    },
    {
      "time": "2025-10-31",
      "value": 44.129599990844724
    },
    {
      "time": "2025-11-03",
      "value": 44.25959999084473
    },
    {
      "time": "2025-11-04",
      "value": 44.359000015258786
    },
    {
      "time": "2025-11-05",
      "value": 44.47900001525879
    },
    {
      "time": "2025-11-06",
      "value": 44.54860008239746
    },
    {
      "time": "2025-11-07",
      "value": 44.630800094604496
    },
    {
      "time": "2025-11-10",
      "value": 44.722200088500976
    },
    {
      "time": "2025-11-11",
      "value": 44.79440002441406
    },
    {
      "time": "2025-11-12",
      "value": 44.85160003662109
    },
    {
      "time": "2025-11-13",
      "value": 44.88300003051758
    },
    {
      "time": "2025-11-14",
      "value": 44.899400024414064
    },
    {
      "time": "2025-11-17",
      "value": 44.905599975585936
    },
    {
      "time": "2025-11-18",
      "value": 44.914000015258786
    },
    {
      "time": "2025-11-19",
      "value": 44.91919998168945
    },
    {
      "time": "2025-11-20",
      "value": 44.903999938964844
    },
    {
      "time": "2025-11-21",
      "value": 44.88479995727539
    },
    {
      "time": "2025-11-24",
      "value": 44.879599990844724
    },
    {
      "time": "2025-11-25",
      "value": 44.90059997558594
    },
    {
      "time": "2025-11-26",
      "value": 44.941999969482424
    },
    {
      "time": "2025-11-28",
      "value": 44.95220001220703
    },
    {
      "time": "2025-12-01",
      "value": 44.908200073242185
    },
    {
      "time": "2025-12-02",
      "value": 44.866200103759766
    },
    {
      "time": "2025-12-03",
      "value": 44.86660011291504
    },
    {
      "time": "2025-12-04",
      "value": 44.90060012817383
    },
    {
      "time": "2025-12-05",
      "value": 44.931800079345706
    },
    {
      "time": "2025-12-08",
      "value": 44.95540008544922
    },
    {
      "time": "2025-12-09",
      "value": 44.97060012817383
    },
    {
      "time": "2025-12-10",
      "value": 44.99700012207031
    },
    {
      "time": "2025-12-11",
      "value": 45.037200088500974
    },
    {
      "time": "2025-12-12",
      "value": 45.039800033569335
    },
    {
      "time": "2025-12-15",
      "value": 45.04400001525879
    },
    {
      "time": "2025-12-16",
      "value": 45.02260002136231
    },
    {
      "time": "2025-12-17",
      "value": 44.98140007019043
    },
    {
      "time": "2025-12-18",
      "value": 44.926600036621096
    },
    {
      "time": "2025-12-19",
      "value": 44.87460006713867
    },
    {
      "time": "2025-12-22",
      "value": 44.810800094604495
    },
    {
      "time": "2025-12-23",
      "value": 44.68440010070801
    },
    {
      "time": "2025-12-24",
      "value": 44.53860008239746
    },
    {
      "time": "2025-12-26",
      "value": 44.34040008544922
    },
    {
      "time": "2025-12-29",
      "value": 44.179200134277345
    },
    {
      "time": "2025-12-30",
      "value": 44.052200088500975
    },
    {
      "time": "2025-12-31",
      "value": 43.887200088500975
    },
    {
      "time": "2026-01-02",
      "value": 43.74540008544922
    },
    {
      "time": "2026-01-05",
      "value": 43.708800048828124
    },
    {
      "time": "2026-01-06",
      "value": 43.65260009765625
    },
    {
      "time": "2026-01-07",
      "value": 43.56160011291504
    },
    {
      "time": "2026-01-08",
      "value": 43.460400085449216
    },
    {
      "time": "2026-01-09",
      "value": 43.3460001373291
    },
    {
      "time": "2026-01-12",
      "value": 43.25060012817383
    },
    {
      "time": "2026-01-13",
      "value": 43.161000137329104
    },
    {
      "time": "2026-01-14",
      "value": 43.071600112915036
    },
    {
      "time": "2026-01-15",
      "value": 42.979400100708006
    },
    {
      "time": "2026-01-16",
      "value": 42.93440010070801
    },
    {
      "time": "2026-01-20",
      "value": 42.84560012817383
    },
    {
      "time": "2026-01-21",
      "value": 42.850000076293945
    },
    {
      "time": "2026-01-22",
      "value": 42.84780006408691
    },
    {
      "time": "2026-01-23",
      "value": 42.84760009765625
    },
    {
      "time": "2026-01-26",
      "value": 42.854400100708006
    },
    {
      "time": "2026-01-27",
      "value": 42.859600143432615
    },
    {
      "time": "2026-01-28",
      "value": 42.93440010070801
    },
    {
      "time": "2026-01-29",
      "value": 43.02580009460449
    },
    {
      "time": "2026-01-30",
      "value": 43.12720008850098
    },
    {
      "time": "2026-02-02",
      "value": 43.24220008850098
    },
    {
      "time": "2026-02-03",
      "value": 43.33780014038086
    },
    {
      "time": "2026-02-04",
      "value": 43.44000015258789
    },
    {
      "time": "2026-02-05",
      "value": 43.538400192260745
    },
    {
      "time": "2026-02-06",
      "value": 43.65240013122558
    },
    {
      "time": "2026-02-09",
      "value": 43.78060012817383
    },
    {
      "time": "2026-02-10",
      "value": 43.89500015258789
    },
    {
      "time": "2026-02-11",
      "value": 43.98320014953613
    },
    {
      "time": "2026-02-12",
      "value": 44.04860008239746
    },
    {
      "time": "2026-02-13",
      "value": 44.10520004272461
    },
    {
      "time": "2026-02-17",
      "value": 44.195600051879886
    },
    {
      "time": "2026-02-18",
      "value": 44.29940002441406
    },
    {
      "time": "2026-02-19",
      "value": 44.477000045776364
    },
    {
      "time": "2026-02-20",
      "value": 44.683800048828125
    },
    {
      "time": "2026-02-23",
      "value": 44.84840003967285
    },
    {
      "time": "2026-02-24",
      "value": 45.042600021362304
    },
    {
      "time": "2026-02-25",
      "value": 45.21620002746582
    },
    {
      "time": "2026-02-26",
      "value": 45.386000061035155
    },
    {
      "time": "2026-02-27",
      "value": 45.56540008544922
    },
    {
      "time": "2026-03-02",
      "value": 45.72640007019043
    },
    {
      "time": "2026-03-03",
      "value": 45.88520004272461
    },
    {
      "time": "2026-03-04",
      "value": 46.02220008850097
    },
    {
      "time": "2026-03-05",
      "value": 46.12760009765625
    },
    {
      "time": "2026-03-06",
      "value": 46.2134001159668
    },
    {
      "time": "2026-03-09",
      "value": 46.3118000793457
    },
    {
      "time": "2026-03-10",
      "value": 46.39220008850098
    },
    {
      "time": "2026-03-11",
      "value": 46.467800064086916
    },
    {
      "time": "2026-03-12",
      "value": 46.52940002441406
    },
    {
      "time": "2026-03-13",
      "value": 46.583800048828124
    },
    {
      "time": "2026-03-16",
      "value": 46.66780006408691
    },
    {
      "time": "2026-03-17",
      "value": 46.727000045776364
    },
    {
      "time": "2026-03-18",
      "value": 46.74740005493164
    },
    {
      "time": "2026-03-19",
      "value": 46.807600021362305
    },
    {
      "time": "2026-03-20",
      "value": 46.81799995422363
    },
    {
      "time": "2026-03-23",
      "value": 46.88839996337891
    },
    {
      "time": "2026-03-24",
      "value": 46.95199996948242
    },
    {
      "time": "2026-03-25",
      "value": 47.01999992370605
    },
    {
      "time": "2026-03-26",
      "value": 47.061399917602536
    },
    {
      "time": "2026-03-27",
      "value": 47.09019996643067
    },
    {
      "time": "2026-03-30",
      "value": 47.096999969482425
    },
    {
      "time": "2026-03-31",
      "value": 47.15059997558594
    },
    {
      "time": "2026-04-01",
      "value": 47.242199935913085
    },
    {
      "time": "2026-04-02",
      "value": 47.28899993896484
    },
    {
      "time": "2026-04-06",
      "value": 47.31639991760254
    },
    {
      "time": "2026-04-07",
      "value": 47.359199905395506
    },
    {
      "time": "2026-04-08",
      "value": 47.42839996337891
    },
    {
      "time": "2026-04-09",
      "value": 47.48999992370605
    },
    {
      "time": "2026-04-10",
      "value": 47.53859992980957
    },
    {
      "time": "2026-04-13",
      "value": 47.59059997558594
    },
    {
      "time": "2026-04-14",
      "value": 47.65220001220703
    },
    {
      "time": "2026-04-15",
      "value": 47.685800018310545
    },
    {
      "time": "2026-04-16",
      "value": 47.715400009155275
    },
    {
      "time": "2026-04-17",
      "value": 47.77340003967285
    },
    {
      "time": "2026-04-20",
      "value": 47.835999984741214
    },
    {
      "time": "2026-04-21",
      "value": 47.840400009155275
    },
    {
      "time": "2026-04-22",
      "value": 47.83279998779297
    },
    {
      "time": "2026-04-23",
      "value": 47.82259994506836
    },
    {
      "time": "2026-04-24",
      "value": 47.84039993286133
    },
    {
      "time": "2026-04-27",
      "value": 47.960599975585936
    },
    {
      "time": "2026-04-28",
      "value": 48.06159996032715
    },
    {
      "time": "2026-04-29",
      "value": 48.12539993286133
    },
    {
      "time": "2026-04-30",
      "value": 48.17959991455078
    },
    {
      "time": "2026-05-01",
      "value": 48.182799911499025
    },
    {
      "time": "2026-05-04",
      "value": 48.15879997253418
    },
    {
      "time": "2026-05-05",
      "value": 48.18599998474121
    },
    {
      "time": "2026-05-06",
      "value": 48.20800003051758
    },
    {
      "time": "2026-05-07",
      "value": 48.15860008239746
    },
    {
      "time": "2026-05-08",
      "value": 47.983000106811524
    },
    {
      "time": "2026-05-11",
      "value": 47.81060005187988
    },
    {
      "time": "2026-05-12",
      "value": 47.687000045776365
    },
    {
      "time": "2026-05-13",
      "value": 47.61160003662109
    },
    {
      "time": "2026-05-14",
      "value": 47.558400039672854
    },
    {
      "time": "2026-05-15",
      "value": 47.522000045776366
    },
    {
      "time": "2026-05-18",
      "value": 47.50739997863769
    },
    {
      "time": "2026-05-19",
      "value": 47.441599960327146
    },
    {
      "time": "2026-05-20",
      "value": 47.41099998474121
    },
    {
      "time": "2026-05-21",
      "value": 47.410800018310546
    },
    {
      "time": "2026-05-22",
      "value": 47.43860000610351
    },
    {
      "time": "2026-05-26",
      "value": 47.51540000915527
    },
    {
      "time": "2026-05-27",
      "value": 47.58479995727539
    },
    {
      "time": "2026-05-28",
      "value": 47.63099998474121
    },
    {
      "time": "2026-05-29",
      "value": 47.633399963378906
    },
    {
      "time": "2026-06-01",
      "value": 47.60699996948242
    },
    {
      "time": "2026-06-02",
      "value": 47.69540000915527
    },
    {
      "time": "2026-06-03",
      "value": 47.75940002441406
    },
    {
      "time": "2026-06-04",
      "value": 47.818199996948245
    },
    {
      "time": "2026-06-05",
      "value": 47.81060005187988
    },
    {
      "time": "2026-06-08",
      "value": 47.87340003967285
    },
    {
      "time": "2026-06-09",
      "value": 47.94819999694824
    },
    {
      "time": "2026-06-10",
      "value": 48.00940002441406
    },
    {
      "time": "2026-06-11",
      "value": 48.07940002441406
    },
    {
      "time": "2026-06-12",
      "value": 48.14360000610352
    },
    {
      "time": "2026-06-15",
      "value": 48.21020004272461
    },
    {
      "time": "2026-06-16",
      "value": 48.28360008239746
    },
    {
      "time": "2026-06-17",
      "value": 48.36760002136231
    },
    {
      "time": "2026-06-18",
      "value": 48.45779998779297
    },
    {
      "time": "2026-06-22",
      "value": 48.56479995727539
    },
    {
      "time": "2026-06-23",
      "value": 48.647999954223636
    },
    {
      "time": "2026-06-24",
      "value": 48.72019989013672
    },
    {
      "time": "2026-06-25",
      "value": 48.80719985961914
    },
    {
      "time": "2026-06-26",
      "value": 48.90879981994629
    },
    {
      "time": "2026-06-29",
      "value": 49.02579978942871
    },
    {
      "time": "2026-06-30",
      "value": 49.10239974975586
    },
    {
      "time": "2026-07-01",
      "value": 49.14739974975586
    },
    {
      "time": "2026-07-02",
      "value": 49.19359977722168
    },
    {
      "time": "2026-07-06",
      "value": 49.26539978027344
    },
    {
      "time": "2026-07-07",
      "value": 49.28519981384277
    },
    {
      "time": "2026-07-08",
      "value": 49.310799789428714
    },
    {
      "time": "2026-07-09",
      "value": 49.28139976501465
    },
    {
      "time": "2026-07-10",
      "value": 49.285599822998044
    },
    {
      "time": "2026-07-13",
      "value": 49.24299987792969
    },
    {
      "time": "2026-07-14",
      "value": 49.19839988708496
    },
    {
      "time": "2026-07-15",
      "value": 49.15379989624024
    },
    {
      "time": "2026-07-16",
      "value": 49.09419982910156
    },
    {
      "time": "2026-07-17",
      "value": 49.01599983215332
    },
    {
      "time": "2026-07-20",
      "value": 48.92179985046387
    },
    {
      "time": "2026-07-21",
      "value": 48.92799980163574
    },
    {
      "time": "2026-07-22",
      "value": 49.09359977722168
    },
    {
      "time": "2026-07-23",
      "value": 49.284999771118166
    },
    {
      "time": "2026-07-24",
      "value": 49.434199752807615
    }
  ],
  "analysis": null
}