{
  "ok": true,
  "cached": false,
  "ticker": "FNF",
  "price": 51.62,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "August Lee Pfluger II",
      "slug": "august-lee-pfluger-ii",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-01-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CFOs On the Move: Week ending July 24",
      "publisher": "CFO.com",
      "link": "https://finance.yahoo.com/m/bf04b3f8-018d-3876-90d6-5c40b688271e/cfos-on-the-move%3A-week-ending.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fidelity National Financial Announces Second Quarter 2026 Earnings Release and Conference Call",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fidelity-national-financial-announces-second-201500378.html",
      "published": "2026-07-22"
    },
    {
      "title": "IPX1031 Releases Annual List of Top 1031 Exchange Misconceptions for 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/ipx1031-releases-annual-list-top-145400840.html",
      "published": "2026-07-22"
    },
    {
      "title": "3 Stocks Under $50 We’re Skeptical Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-stocks-under-50-skeptical-112711152.html",
      "published": "2026-07-14"
    },
    {
      "title": "3 Reasons FNF is Risky and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-fnf-risky-1-133201783.html",
      "published": "2026-07-06"
    },
    {
      "title": "3 Mid-Cap Stocks We’re Skeptical Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-mid-cap-stocks-skeptical-100424023.html",
      "published": "2026-07-02"
    },
    {
      "title": "Is the Options Market Predicting a Spike in Fidelity National Financial Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-market-predicting-spike-fidelity-171700180.html",
      "published": "2026-07-01"
    },
    {
      "title": "Goosehead (GSHD) Soars 6.6%: Is Further Upside Left in the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goosehead-gshd-soars-6-6-132800146.html",
      "published": "2026-06-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 54.49373245239258,
      "high": 55.130184173583984,
      "low": 54.22372055053711,
      "close": 55.081966400146484,
      "volume": 1556122
    },
    {
      "time": "2025-07-28",
      "open": 54.96624755859375,
      "high": 55.18804168701172,
      "low": 54.56123352050781,
      "close": 54.98553466796875,
      "volume": 1578729
    },
    {
      "time": "2025-07-29",
      "open": 55.34233474731445,
      "high": 55.50626754760742,
      "low": 54.927677154541016,
      "close": 55.043392181396484,
      "volume": 978202
    },
    {
      "time": "2025-07-30",
      "open": 55.03375244140625,
      "high": 55.33269119262695,
      "low": 54.320152282714844,
      "close": 54.49373245239258,
      "volume": 1329849
    },
    {
      "time": "2025-07-31",
      "open": 54.28158187866211,
      "high": 54.80231475830078,
      "low": 54.127288818359375,
      "close": 54.416587829589844,
      "volume": 1140493
    },
    {
      "time": "2025-08-01",
      "open": 54.54194641113281,
      "high": 54.81195831298828,
      "low": 54.03085708618164,
      "close": 54.56123352050781,
      "volume": 1241185
    },
    {
      "time": "2025-08-04",
      "open": 54.879459381103516,
      "high": 55.96914291381836,
      "low": 54.62873840332031,
      "close": 55.89199447631836,
      "volume": 964203
    },
    {
      "time": "2025-08-05",
      "open": 55.863067626953125,
      "high": 56.3548698425293,
      "low": 55.47733688354492,
      "close": 56.017356872558594,
      "volume": 1308694
    },
    {
      "time": "2025-08-06",
      "open": 56.29701232910156,
      "high": 56.48987579345703,
      "low": 55.96914291381836,
      "close": 56.09450149536133,
      "volume": 1593454
    },
    {
      "time": "2025-08-07",
      "open": 55.36162185668945,
      "high": 56.17164993286133,
      "low": 54.214080810546875,
      "close": 55.853424072265625,
      "volume": 2285030
    },
    {
      "time": "2025-08-08",
      "open": 56.11378860473633,
      "high": 56.48987579345703,
      "low": 55.863067626953125,
      "close": 56.17164993286133,
      "volume": 1132300
    },
    {
      "time": "2025-08-11",
      "open": 56.3838005065918,
      "high": 56.769527435302734,
      "low": 55.97878646850586,
      "close": 56.3934440612793,
      "volume": 1076821
    },
    {
      "time": "2025-08-12",
      "open": 56.798458099365234,
      "high": 57.97492980957031,
      "low": 56.30665588378906,
      "close": 57.83028030395508,
      "volume": 1486228
    },
    {
      "time": "2025-08-13",
      "open": 58.31243896484375,
      "high": 59.05496597290039,
      "low": 57.58919906616211,
      "close": 58.89103317260742,
      "volume": 1231956
    },
    {
      "time": "2025-08-14",
      "open": 58.64030838012695,
      "high": 58.64030838012695,
      "low": 57.79170608520508,
      "close": 58.30279541015625,
      "volume": 1806247
    },
    {
      "time": "2025-08-15",
      "open": 58.29315185546875,
      "high": 58.67888259887695,
      "low": 57.42526626586914,
      "close": 57.463836669921875,
      "volume": 1283495
    },
    {
      "time": "2025-08-18",
      "open": 57.39633560180664,
      "high": 57.463836669921875,
      "low": 56.47058868408203,
      "close": 56.595951080322266,
      "volume": 1591380
    },
    {
      "time": "2025-08-19",
      "open": 56.567020416259766,
      "high": 57.61812973022461,
      "low": 56.49951934814453,
      "close": 57.348121643066406,
      "volume": 1349656
    },
    {
      "time": "2025-08-20",
      "open": 57.540985107421875,
      "high": 57.83992385864258,
      "low": 57.09739685058594,
      "close": 57.15525436401367,
      "volume": 1002883
    },
    {
      "time": "2025-08-21",
      "open": 57.0298957824707,
      "high": 57.251686096191406,
      "low": 56.85631561279297,
      "close": 57.242042541503906,
      "volume": 825763
    },
    {
      "time": "2025-08-22",
      "open": 57.60848617553711,
      "high": 59.151397705078125,
      "low": 57.40597915649414,
      "close": 58.64995193481445,
      "volume": 813008
    },
    {
      "time": "2025-08-25",
      "open": 58.64030838012695,
      "high": 58.68852615356445,
      "low": 58.235294342041016,
      "close": 58.264225006103516,
      "volume": 567343
    },
    {
      "time": "2025-08-26",
      "open": 58.13886260986328,
      "high": 58.66923904418945,
      "low": 57.92671203613281,
      "close": 58.235294342041016,
      "volume": 1146818
    },
    {
      "time": "2025-08-27",
      "open": 57.96528244018555,
      "high": 58.70780944824219,
      "low": 57.87849426269531,
      "close": 58.37030029296875,
      "volume": 1050481
    },
    {
      "time": "2025-08-28",
      "open": 58.389583587646484,
      "high": 58.51494598388672,
      "low": 57.06846618652344,
      "close": 57.492767333984375,
      "volume": 760847
    },
    {
      "time": "2025-08-29",
      "open": 57.62777328491211,
      "high": 58.06171417236328,
      "low": 57.492767333984375,
      "close": 57.733848571777344,
      "volume": 1021030
    },
    {
      "time": "2025-09-02",
      "open": 56.9623908996582,
      "high": 57.21311569213867,
      "low": 56.104148864746094,
      "close": 56.518802642822266,
      "volume": 2141301
    },
    {
      "time": "2025-09-03",
      "open": 56.528446197509766,
      "high": 57.57955551147461,
      "low": 56.45130157470703,
      "close": 57.56026840209961,
      "volume": 1333064
    },
    {
      "time": "2025-09-04",
      "open": 58.05207443237305,
      "high": 58.35101318359375,
      "low": 57.656700134277344,
      "close": 58.264225006103516,
      "volume": 1022275
    },
    {
      "time": "2025-09-05",
      "open": 58.82352828979492,
      "high": 59.20925521850586,
      "low": 58.06171417236328,
      "close": 58.408870697021484,
      "volume": 1009001
    },
    {
      "time": "2025-09-08",
      "open": 58.15814971923828,
      "high": 58.65959548950195,
      "low": 56.84667205810547,
      "close": 58.30279541015625,
      "volume": 1575410
    },
    {
      "time": "2025-09-09",
      "open": 58.196720123291016,
      "high": 58.33172607421875,
      "low": 57.59884262084961,
      "close": 57.83028030395508,
      "volume": 1125871
    },
    {
      "time": "2025-09-10",
      "open": 57.79170608520508,
      "high": 57.83028030395508,
      "low": 56.788814544677734,
      "close": 57.348121643066406,
      "volume": 1140285
    },
    {
      "time": "2025-09-11",
      "open": 57.473480224609375,
      "high": 58.76567077636719,
      "low": 57.328834533691406,
      "close": 58.51494598388672,
      "volume": 1313672
    },
    {
      "time": "2025-09-12",
      "open": 58.29315185546875,
      "high": 58.79460144042969,
      "low": 58.10028839111328,
      "close": 58.37030029296875,
      "volume": 869525
    },
    {
      "time": "2025-09-15",
      "open": 58.457088470458984,
      "high": 58.64030838012695,
      "low": 57.76277542114258,
      "close": 57.87849426269531,
      "volume": 884665
    },
    {
      "time": "2025-09-16",
      "open": 57.309547424316406,
      "high": 57.36740493774414,
      "low": 56.18129348754883,
      "close": 56.3741569519043,
      "volume": 1391239
    },
    {
      "time": "2025-09-17",
      "open": 56.65380859375,
      "high": 57.56026840209961,
      "low": 56.528446197509766,
      "close": 56.634521484375,
      "volume": 1482288
    },
    {
      "time": "2025-09-18",
      "open": 56.48987579345703,
      "high": 57.42526626586914,
      "low": 56.16200637817383,
      "close": 57.05882263183594,
      "volume": 1393210
    },
    {
      "time": "2025-09-19",
      "open": 57.11668395996094,
      "high": 57.290260314941406,
      "low": 56.3934440612793,
      "close": 56.595951080322266,
      "volume": 3678446
    },
    {
      "time": "2025-09-22",
      "open": 56.6248779296875,
      "high": 57.05882263183594,
      "low": 56.25843811035156,
      "close": 56.750240325927734,
      "volume": 1256118
    },
    {
      "time": "2025-09-23",
      "open": 56.779170989990234,
      "high": 57.521697998046875,
      "low": 56.779170989990234,
      "close": 57.13596725463867,
      "volume": 918575
    },
    {
      "time": "2025-09-24",
      "open": 57.13596725463867,
      "high": 57.743492126464844,
      "low": 56.730953216552734,
      "close": 57.695274353027344,
      "volume": 1056081
    },
    {
      "time": "2025-09-25",
      "open": 57.299903869628906,
      "high": 57.56026840209961,
      "low": 56.769527435302734,
      "close": 57.0298957824707,
      "volume": 884146
    },
    {
      "time": "2025-09-26",
      "open": 57.39633560180664,
      "high": 58.35101318359375,
      "low": 57.261329650878906,
      "close": 58.254581451416016,
      "volume": 955492
    },
    {
      "time": "2025-09-29",
      "open": 58.15814971923828,
      "high": 58.15814971923828,
      "low": 57.40597915649414,
      "close": 57.685630798339844,
      "volume": 779617
    },
    {
      "time": "2025-09-30",
      "open": 57.83992385864258,
      "high": 58.54387664794922,
      "low": 57.60848617553711,
      "close": 58.33172607421875,
      "volume": 1457089
    },
    {
      "time": "2025-10-01",
      "open": 58.35101318359375,
      "high": 58.57280731201172,
      "low": 58.00385665893555,
      "close": 58.187076568603516,
      "volume": 1047681
    },
    {
      "time": "2025-10-02",
      "open": 57.733848571777344,
      "high": 58.01350021362305,
      "low": 57.36740493774414,
      "close": 57.483123779296875,
      "volume": 917641
    },
    {
      "time": "2025-10-03",
      "open": 57.44455337524414,
      "high": 58.14850616455078,
      "low": 57.44455337524414,
      "close": 57.83028030395508,
      "volume": 1022378
    },
    {
      "time": "2025-10-06",
      "open": 57.656700134277344,
      "high": 57.82063674926758,
      "low": 55.73770523071289,
      "close": 55.97878646850586,
      "volume": 929567
    },
    {
      "time": "2025-10-07",
      "open": 55.95949935913086,
      "high": 56.084861755371094,
      "low": 54.387657165527344,
      "close": 54.69623947143555,
      "volume": 1299983
    },
    {
      "time": "2025-10-08",
      "open": 55.29411697387695,
      "high": 55.39054870605469,
      "low": 54.339439392089844,
      "close": 54.64802169799805,
      "volume": 952796
    },
    {
      "time": "2025-10-09",
      "open": 54.64802169799805,
      "high": 54.80231475830078,
      "low": 53.423336029052734,
      "close": 53.452266693115234,
      "volume": 1006512
    },
    {
      "time": "2025-10-10",
      "open": 53.80906677246094,
      "high": 54.011573791503906,
      "low": 52.93153381347656,
      "close": 53.0183219909668,
      "volume": 976024
    },
    {
      "time": "2025-10-13",
      "open": 53.0183219909668,
      "high": 53.51012420654297,
      "low": 52.59402084350586,
      "close": 53.3076171875,
      "volume": 1003920
    },
    {
      "time": "2025-10-14",
      "open": 53.3172607421875,
      "high": 55.05303955078125,
      "low": 53.3172607421875,
      "close": 54.918033599853516,
      "volume": 1117368
    },
    {
      "time": "2025-10-15",
      "open": 54.74445343017578,
      "high": 54.869815826416016,
      "low": 53.963356018066406,
      "close": 54.146575927734375,
      "volume": 1347270
    },
    {
      "time": "2025-10-16",
      "open": 53.75120544433594,
      "high": 53.85728073120117,
      "low": 52.651878356933594,
      "close": 53.11475372314453,
      "volume": 1025904
    },
    {
      "time": "2025-10-17",
      "open": 53.220829010009766,
      "high": 53.6451301574707,
      "low": 53.0376091003418,
      "close": 53.269046783447266,
      "volume": 1123071
    },
    {
      "time": "2025-10-20",
      "open": 53.6547737121582,
      "high": 54.339439392089844,
      "low": 53.230472564697266,
      "close": 54.10800552368164,
      "volume": 787602
    },
    {
      "time": "2025-10-21",
      "open": 54.05978775024414,
      "high": 54.56123352050781,
      "low": 53.924781799316406,
      "close": 54.48408889770508,
      "volume": 702153
    },
    {
      "time": "2025-10-22",
      "open": 54.65766525268555,
      "high": 54.83124542236328,
      "low": 54.204437255859375,
      "close": 54.426231384277344,
      "volume": 979758
    },
    {
      "time": "2025-10-23",
      "open": 54.96624755859375,
      "high": 55.20732879638672,
      "low": 54.117645263671875,
      "close": 54.73481369018555,
      "volume": 779513
    },
    {
      "time": "2025-10-24",
      "open": 55.16875457763672,
      "high": 55.41947937011719,
      "low": 54.96624755859375,
      "close": 55.081966400146484,
      "volume": 913493
    },
    {
      "time": "2025-10-27",
      "open": 54.99517822265625,
      "high": 55.27482986450195,
      "low": 54.63837814331055,
      "close": 54.956607818603516,
      "volume": 663473
    },
    {
      "time": "2025-10-28",
      "open": 54.67695236206055,
      "high": 54.69623947143555,
      "low": 53.70298767089844,
      "close": 53.86692428588867,
      "volume": 638274
    },
    {
      "time": "2025-10-29",
      "open": 53.3365478515625,
      "high": 53.953712463378906,
      "low": 52.757957458496094,
      "close": 52.9893913269043,
      "volume": 1074954
    },
    {
      "time": "2025-10-30",
      "open": 53.16297149658203,
      "high": 53.6161994934082,
      "low": 52.9797477722168,
      "close": 53.14368438720703,
      "volume": 1106168
    },
    {
      "time": "2025-10-31",
      "open": 52.64223861694336,
      "high": 53.3558349609375,
      "low": 52.459014892578125,
      "close": 53.269046783447266,
      "volume": 2391218
    },
    {
      "time": "2025-11-03",
      "open": 53.15332794189453,
      "high": 53.442623138427734,
      "low": 52.41080093383789,
      "close": 53.394405364990234,
      "volume": 1525220
    },
    {
      "time": "2025-11-04",
      "open": 53.471553802490234,
      "high": 54.07907485961914,
      "low": 53.278690338134766,
      "close": 53.83799362182617,
      "volume": 834059
    },
    {
      "time": "2025-11-05",
      "open": 53.915138244628906,
      "high": 54.06943130493164,
      "low": 53.191898345947266,
      "close": 53.191898345947266,
      "volume": 1311183
    },
    {
      "time": "2025-11-06",
      "open": 53.50048065185547,
      "high": 54.146575927734375,
      "low": 52.57473373413086,
      "close": 52.61330795288086,
      "volume": 1378484
    },
    {
      "time": "2025-11-07",
      "open": 55.26518630981445,
      "high": 58.216007232666016,
      "low": 54.185150146484375,
      "close": 55.01446533203125,
      "volume": 2669238
    },
    {
      "time": "2025-11-10",
      "open": 55.52555465698242,
      "high": 55.843780517578125,
      "low": 54.64802169799805,
      "close": 55.44841003417969,
      "volume": 1197528
    },
    {
      "time": "2025-11-11",
      "open": 55.853424072265625,
      "high": 56.673095703125,
      "low": 55.40019226074219,
      "close": 56.615234375,
      "volume": 1117990
    },
    {
      "time": "2025-11-12",
      "open": 56.730953216552734,
      "high": 56.85631561279297,
      "low": 56.25843811035156,
      "close": 56.41272735595703,
      "volume": 968869
    },
    {
      "time": "2025-11-13",
      "open": 55.75699234008789,
      "high": 56.518802642822266,
      "low": 55.75699234008789,
      "close": 56.49951934814453,
      "volume": 1033578
    },
    {
      "time": "2025-11-14",
      "open": 56.09450149536133,
      "high": 56.547733306884766,
      "low": 55.824493408203125,
      "close": 56.18129348754883,
      "volume": 850340
    },
    {
      "time": "2025-11-17",
      "open": 56.21986389160156,
      "high": 56.26808166503906,
      "low": 55.05303955078125,
      "close": 55.130184173583984,
      "volume": 1219512
    },
    {
      "time": "2025-11-18",
      "open": 54.937320709228516,
      "high": 56.046287536621094,
      "low": 54.63837814331055,
      "close": 55.70877456665039,
      "volume": 1200846
    },
    {
      "time": "2025-11-19",
      "open": 55.23625946044922,
      "high": 55.72806167602539,
      "low": 54.81195831298828,
      "close": 55.26518630981445,
      "volume": 1096420
    },
    {
      "time": "2025-11-20",
      "open": 55.73770523071289,
      "high": 56.09450149536133,
      "low": 55.110897064208984,
      "close": 55.33269119262695,
      "volume": 1197839
    },
    {
      "time": "2025-11-21",
      "open": 55.853424072265625,
      "high": 57.251686096191406,
      "low": 55.641273498535156,
      "close": 56.9334602355957,
      "volume": 1592417
    },
    {
      "time": "2025-11-24",
      "open": 56.615234375,
      "high": 56.6827392578125,
      "low": 55.670204162597656,
      "close": 56.046287536621094,
      "volume": 1848660
    },
    {
      "time": "2025-11-25",
      "open": 56.538089752197266,
      "high": 57.84956741333008,
      "low": 56.49951934814453,
      "close": 57.21311569213867,
      "volume": 1025593
    },
    {
      "time": "2025-11-26",
      "open": 57.33847427368164,
      "high": 57.83028030395508,
      "low": 57.07810974121094,
      "close": 57.35776138305664,
      "volume": 829807
    },
    {
      "time": "2025-11-28",
      "open": 57.35776138305664,
      "high": 57.56026840209961,
      "low": 56.9623908996582,
      "close": 57.309547424316406,
      "volume": 581446
    },
    {
      "time": "2025-12-01",
      "open": 56.634521484375,
      "high": 57.454193115234375,
      "low": 56.615234375,
      "close": 57.41562271118164,
      "volume": 1190061
    },
    {
      "time": "2025-12-02",
      "open": 57.531341552734375,
      "high": 57.56026840209961,
      "low": 56.41272735595703,
      "close": 56.43201446533203,
      "volume": 634022
    },
    {
      "time": "2025-12-03",
      "open": 56.576663970947266,
      "high": 56.9816780090332,
      "low": 55.863067626953125,
      "close": 56.11378860473633,
      "volume": 938070
    },
    {
      "time": "2025-12-04",
      "open": 55.785919189453125,
      "high": 56.6634521484375,
      "low": 55.785919189453125,
      "close": 56.28736877441406,
      "volume": 712108
    },
    {
      "time": "2025-12-05",
      "open": 56.24879455566406,
      "high": 56.586307525634766,
      "low": 55.97878646850586,
      "close": 56.027000427246094,
      "volume": 759499
    },
    {
      "time": "2025-12-08",
      "open": 55.89199447631836,
      "high": 55.90163803100586,
      "low": 54.416587829589844,
      "close": 54.75409698486328,
      "volume": 972913
    },
    {
      "time": "2025-12-09",
      "open": 54.956607818603516,
      "high": 55.621986389160156,
      "low": 54.840885162353516,
      "close": 54.860172271728516,
      "volume": 1190787
    },
    {
      "time": "2025-12-10",
      "open": 54.76374053955078,
      "high": 55.149471282958984,
      "low": 53.87656784057617,
      "close": 54.50337600708008,
      "volume": 2545628
    },
    {
      "time": "2025-12-11",
      "open": 54.889102935791016,
      "high": 56.15236282348633,
      "low": 54.75409698486328,
      "close": 55.621986389160156,
      "volume": 1038970
    },
    {
      "time": "2025-12-12",
      "open": 55.76663589477539,
      "high": 55.834136962890625,
      "low": 55.149471282958984,
      "close": 55.51591110229492,
      "volume": 921478
    },
    {
      "time": "2025-12-15",
      "open": 55.94985580444336,
      "high": 56.730953216552734,
      "low": 55.872711181640625,
      "close": 56.557376861572266,
      "volume": 2295814
    },
    {
      "time": "2025-12-16",
      "open": 56.85631561279297,
      "high": 57.18418502807617,
      "low": 55.110897064208984,
      "close": 55.40019226074219,
      "volume": 2640202
    },
    {
      "time": "2025-12-17",
      "open": 55.650001525878906,
      "high": 56.119998931884766,
      "low": 55.15999984741211,
      "close": 55.900001525878906,
      "volume": 2085400
    },
    {
      "time": "2025-12-18",
      "open": 56.33000183105469,
      "high": 56.41999816894531,
      "low": 55.4900016784668,
      "close": 56.09000015258789,
      "volume": 1961600
    },
    {
      "time": "2025-12-19",
      "open": 55.959999084472656,
      "high": 56.310001373291016,
      "low": 55.58000183105469,
      "close": 55.83000183105469,
      "volume": 3159000
    },
    {
      "time": "2025-12-22",
      "open": 55.689998626708984,
      "high": 55.900001525878906,
      "low": 54.9900016784668,
      "close": 55.119998931884766,
      "volume": 1154800
    },
    {
      "time": "2025-12-23",
      "open": 55.20000076293945,
      "high": 55.43000030517578,
      "low": 54.66999816894531,
      "close": 54.689998626708984,
      "volume": 929000
    },
    {
      "time": "2025-12-24",
      "open": 54.86000061035156,
      "high": 55.16999816894531,
      "low": 54.59000015258789,
      "close": 54.97999954223633,
      "volume": 542200
    },
    {
      "time": "2025-12-26",
      "open": 55.099998474121094,
      "high": 55.150001525878906,
      "low": 54.68000030517578,
      "close": 54.88999938964844,
      "volume": 686600
    },
    {
      "time": "2025-12-29",
      "open": 55,
      "high": 55.2400016784668,
      "low": 54.709999084472656,
      "close": 55.09000015258789,
      "volume": 1001700
    },
    {
      "time": "2025-12-30",
      "open": 55.029998779296875,
      "high": 55.31999969482422,
      "low": 54.79999923706055,
      "close": 55.2400016784668,
      "volume": 968700
    },
    {
      "time": "2025-12-31",
      "open": 55.09000015258789,
      "high": 55.20000076293945,
      "low": 54.540000915527344,
      "close": 54.59000015258789,
      "volume": 807000
    },
    {
      "time": "2026-01-02",
      "open": 54.40999984741211,
      "high": 54.58000183105469,
      "low": 53.68000030517578,
      "close": 54.279998779296875,
      "volume": 1002500
    },
    {
      "time": "2026-01-05",
      "open": 53.7400016784668,
      "high": 56.209999084472656,
      "low": 53.470001220703125,
      "close": 55.68000030517578,
      "volume": 1541200
    },
    {
      "time": "2026-01-06",
      "open": 54.900001525878906,
      "high": 57,
      "low": 54.900001525878906,
      "close": 56.59000015258789,
      "volume": 1829300
    },
    {
      "time": "2026-01-07",
      "open": 56.439998626708984,
      "high": 56.5,
      "low": 55.59000015258789,
      "close": 55.810001373291016,
      "volume": 1228600
    },
    {
      "time": "2026-01-08",
      "open": 55.599998474121094,
      "high": 57.0099983215332,
      "low": 54.900001525878906,
      "close": 54.9900016784668,
      "volume": 1570000
    },
    {
      "time": "2026-01-09",
      "open": 55.29999923706055,
      "high": 56.380001068115234,
      "low": 54.900001525878906,
      "close": 54.95000076293945,
      "volume": 1478100
    },
    {
      "time": "2026-01-12",
      "open": 54.47999954223633,
      "high": 54.56999969482422,
      "low": 52.58000183105469,
      "close": 53.56999969482422,
      "volume": 2326400
    },
    {
      "time": "2026-01-13",
      "open": 53.38999938964844,
      "high": 53.77000045776367,
      "low": 51.02000045776367,
      "close": 51.060001373291016,
      "volume": 2169900
    },
    {
      "time": "2026-01-14",
      "open": 51,
      "high": 51.9900016784668,
      "low": 50.81999969482422,
      "close": 51.939998626708984,
      "volume": 1897500
    },
    {
      "time": "2026-01-15",
      "open": 52.11000061035156,
      "high": 53.16999816894531,
      "low": 52.11000061035156,
      "close": 52.72999954223633,
      "volume": 1859100
    },
    {
      "time": "2026-01-16",
      "open": 52.31999969482422,
      "high": 53.0099983215332,
      "low": 52.25,
      "close": 52.869998931884766,
      "volume": 1768600
    },
    {
      "time": "2026-01-20",
      "open": 52.29999923706055,
      "high": 53.06999969482422,
      "low": 52.22999954223633,
      "close": 52.33000183105469,
      "volume": 1431200
    },
    {
      "time": "2026-01-21",
      "open": 52.54999923706055,
      "high": 54.119998931884766,
      "low": 52.470001220703125,
      "close": 53.9900016784668,
      "volume": 1495700
    },
    {
      "time": "2026-01-22",
      "open": 53.90999984741211,
      "high": 54.869998931884766,
      "low": 53.75,
      "close": 54.869998931884766,
      "volume": 1322600
    },
    {
      "time": "2026-01-23",
      "open": 54.56999969482422,
      "high": 54.709999084472656,
      "low": 52.5,
      "close": 53.41999816894531,
      "volume": 927900
    },
    {
      "time": "2026-01-26",
      "open": 53.88999938964844,
      "high": 55.16999816894531,
      "low": 53.470001220703125,
      "close": 54.79999923706055,
      "volume": 1314500
    },
    {
      "time": "2026-01-27",
      "open": 54.7599983215332,
      "high": 55.08000183105469,
      "low": 54.099998474121094,
      "close": 54.529998779296875,
      "volume": 1116400
    },
    {
      "time": "2026-01-28",
      "open": 54.380001068115234,
      "high": 55.09000015258789,
      "low": 54.04999923706055,
      "close": 54.31999969482422,
      "volume": 1572600
    },
    {
      "time": "2026-01-29",
      "open": 54.650001525878906,
      "high": 55.31999969482422,
      "low": 53.81999969482422,
      "close": 54.470001220703125,
      "volume": 2586100
    },
    {
      "time": "2026-01-30",
      "open": 54.41999816894531,
      "high": 54.54999923706055,
      "low": 53.68000030517578,
      "close": 54.38999938964844,
      "volume": 1680300
    },
    {
      "time": "2026-02-02",
      "open": 54.70000076293945,
      "high": 55.400001525878906,
      "low": 54.34000015258789,
      "close": 55.13999938964844,
      "volume": 1551300
    },
    {
      "time": "2026-02-03",
      "open": 54.849998474121094,
      "high": 55.970001220703125,
      "low": 54.16999816894531,
      "close": 54.58000183105469,
      "volume": 1095100
    },
    {
      "time": "2026-02-04",
      "open": 54.70000076293945,
      "high": 56.7400016784668,
      "low": 54.70000076293945,
      "close": 56.040000915527344,
      "volume": 1782800
    },
    {
      "time": "2026-02-05",
      "open": 56.529998779296875,
      "high": 57.220001220703125,
      "low": 55.7400016784668,
      "close": 57,
      "volume": 1708800
    },
    {
      "time": "2026-02-06",
      "open": 57.459999084472656,
      "high": 58.209999084472656,
      "low": 57.25,
      "close": 57.61000061035156,
      "volume": 1965000
    },
    {
      "time": "2026-02-09",
      "open": 57.4900016784668,
      "high": 57.65999984741211,
      "low": 56.119998931884766,
      "close": 56.27000045776367,
      "volume": 931500
    },
    {
      "time": "2026-02-10",
      "open": 56.630001068115234,
      "high": 57.0099983215332,
      "low": 56.369998931884766,
      "close": 56.939998626708984,
      "volume": 905100
    },
    {
      "time": "2026-02-11",
      "open": 56.90999984741211,
      "high": 57.540000915527344,
      "low": 56.5099983215332,
      "close": 57.11000061035156,
      "volume": 1134200
    },
    {
      "time": "2026-02-12",
      "open": 57.63999938964844,
      "high": 58.40999984741211,
      "low": 56.86000061035156,
      "close": 57,
      "volume": 1592100
    },
    {
      "time": "2026-02-13",
      "open": 57.20000076293945,
      "high": 57.20000076293945,
      "low": 56.470001220703125,
      "close": 56.7400016784668,
      "volume": 1020400
    },
    {
      "time": "2026-02-17",
      "open": 57.36000061035156,
      "high": 57.650001525878906,
      "low": 56.720001220703125,
      "close": 57.459999084472656,
      "volume": 1160500
    },
    {
      "time": "2026-02-18",
      "open": 57.439998626708984,
      "high": 57.56999969482422,
      "low": 55.959999084472656,
      "close": 56.060001373291016,
      "volume": 1164200
    },
    {
      "time": "2026-02-19",
      "open": 56,
      "high": 56.59000015258789,
      "low": 53.70000076293945,
      "close": 54.209999084472656,
      "volume": 2091100
    },
    {
      "time": "2026-02-20",
      "open": 54.209999084472656,
      "high": 54.2400016784668,
      "low": 50.560001373291016,
      "close": 52.130001068115234,
      "volume": 3324600
    },
    {
      "time": "2026-02-23",
      "open": 52.130001068115234,
      "high": 52.68000030517578,
      "low": 50.95000076293945,
      "close": 51.029998779296875,
      "volume": 2513800
    },
    {
      "time": "2026-02-24",
      "open": 51.029998779296875,
      "high": 52.279998779296875,
      "low": 50.97999954223633,
      "close": 51.939998626708984,
      "volume": 1650100
    },
    {
      "time": "2026-02-25",
      "open": 51.939998626708984,
      "high": 52.13999938964844,
      "low": 51.18000030517578,
      "close": 51.5099983215332,
      "volume": 1503900
    },
    {
      "time": "2026-02-26",
      "open": 51.95000076293945,
      "high": 52.61000061035156,
      "low": 50.68000030517578,
      "close": 52.20000076293945,
      "volume": 2959600
    },
    {
      "time": "2026-02-27",
      "open": 52.20000076293945,
      "high": 53.040000915527344,
      "low": 51.470001220703125,
      "close": 52.880001068115234,
      "volume": 3151100
    },
    {
      "time": "2026-03-02",
      "open": 52.15999984741211,
      "high": 52.68000030517578,
      "low": 51.56999969482422,
      "close": 51.65999984741211,
      "volume": 1305300
    },
    {
      "time": "2026-03-03",
      "open": 50.61000061035156,
      "high": 51.02000045776367,
      "low": 50,
      "close": 50.65999984741211,
      "volume": 1899500
    },
    {
      "time": "2026-03-04",
      "open": 50.56999969482422,
      "high": 51.150001525878906,
      "low": 50,
      "close": 50.7599983215332,
      "volume": 1475400
    },
    {
      "time": "2026-03-05",
      "open": 50,
      "high": 50.689998626708984,
      "low": 50,
      "close": 50.20000076293945,
      "volume": 1645500
    },
    {
      "time": "2026-03-06",
      "open": 49.65999984741211,
      "high": 50.18000030517578,
      "low": 48.41999816894531,
      "close": 50.08000183105469,
      "volume": 2205800
    },
    {
      "time": "2026-03-09",
      "open": 49.63999938964844,
      "high": 49.75,
      "low": 48.630001068115234,
      "close": 49.45000076293945,
      "volume": 2065600
    },
    {
      "time": "2026-03-10",
      "open": 49.290000915527344,
      "high": 49.689998626708984,
      "low": 48.290000915527344,
      "close": 48.400001525878906,
      "volume": 2571300
    },
    {
      "time": "2026-03-11",
      "open": 48.15999984741211,
      "high": 48.2400016784668,
      "low": 47.15999984741211,
      "close": 47.189998626708984,
      "volume": 2415800
    },
    {
      "time": "2026-03-12",
      "open": 46.70000076293945,
      "high": 47.119998931884766,
      "low": 45.939998626708984,
      "close": 46.47999954223633,
      "volume": 2558800
    },
    {
      "time": "2026-03-13",
      "open": 47.40999984741211,
      "high": 47.68000030517578,
      "low": 47.119998931884766,
      "close": 47.56999969482422,
      "volume": 1741400
    },
    {
      "time": "2026-03-16",
      "open": 48.119998931884766,
      "high": 48.630001068115234,
      "low": 47.70000076293945,
      "close": 47.88999938964844,
      "volume": 1652300
    },
    {
      "time": "2026-03-17",
      "open": 48.0099983215332,
      "high": 48.810001373291016,
      "low": 47.790000915527344,
      "close": 48.61000061035156,
      "volume": 1681600
    },
    {
      "time": "2026-03-18",
      "open": 48.22999954223633,
      "high": 48.630001068115234,
      "low": 47.619998931884766,
      "close": 47.65999984741211,
      "volume": 2960700
    },
    {
      "time": "2026-03-19",
      "open": 47.5099983215332,
      "high": 47.810001373291016,
      "low": 44.58000183105469,
      "close": 44.88999938964844,
      "volume": 3489100
    },
    {
      "time": "2026-03-20",
      "open": 44.7400016784668,
      "high": 44.88999938964844,
      "low": 42.779998779296875,
      "close": 43.2599983215332,
      "volume": 8986800
    },
    {
      "time": "2026-03-23",
      "open": 44.529998779296875,
      "high": 44.880001068115234,
      "low": 43.84000015258789,
      "close": 44.470001220703125,
      "volume": 2552700
    },
    {
      "time": "2026-03-24",
      "open": 43.91999816894531,
      "high": 44.90999984741211,
      "low": 43.91999816894531,
      "close": 44.209999084472656,
      "volume": 1909100
    },
    {
      "time": "2026-03-25",
      "open": 44.970001220703125,
      "high": 45.150001525878906,
      "low": 43.90999984741211,
      "close": 44.790000915527344,
      "volume": 1770200
    },
    {
      "time": "2026-03-26",
      "open": 44.63999938964844,
      "high": 45.97999954223633,
      "low": 44.40999984741211,
      "close": 45.95000076293945,
      "volume": 1787100
    },
    {
      "time": "2026-03-27",
      "open": 45.72999954223633,
      "high": 46.099998474121094,
      "low": 45.209999084472656,
      "close": 45.68000030517578,
      "volume": 1669100
    },
    {
      "time": "2026-03-30",
      "open": 46.25,
      "high": 46.88999938964844,
      "low": 45.66999816894531,
      "close": 45.70000076293945,
      "volume": 2020200
    },
    {
      "time": "2026-03-31",
      "open": 46.279998779296875,
      "high": 46.849998474121094,
      "low": 45.47999954223633,
      "close": 46.380001068115234,
      "volume": 1733400
    },
    {
      "time": "2026-04-01",
      "open": 46.38999938964844,
      "high": 46.58000183105469,
      "low": 45.93000030517578,
      "close": 46.18000030517578,
      "volume": 1396900
    },
    {
      "time": "2026-04-02",
      "open": 45.81999969482422,
      "high": 46.599998474121094,
      "low": 45.20000076293945,
      "close": 45.689998626708984,
      "volume": 2158500
    },
    {
      "time": "2026-04-06",
      "open": 45.349998474121094,
      "high": 46.63999938964844,
      "low": 45.20000076293945,
      "close": 46.58000183105469,
      "volume": 1431900
    },
    {
      "time": "2026-04-07",
      "open": 46.31999969482422,
      "high": 46.81999969482422,
      "low": 45.72999954223633,
      "close": 46.56999969482422,
      "volume": 1583000
    },
    {
      "time": "2026-04-08",
      "open": 47.70000076293945,
      "high": 47.83000183105469,
      "low": 46.959999084472656,
      "close": 47.599998474121094,
      "volume": 2764800
    },
    {
      "time": "2026-04-09",
      "open": 47.220001220703125,
      "high": 48.16999816894531,
      "low": 47.18000030517578,
      "close": 47.810001373291016,
      "volume": 1264200
    },
    {
      "time": "2026-04-10",
      "open": 47.77000045776367,
      "high": 47.959999084472656,
      "low": 47.310001373291016,
      "close": 47.43000030517578,
      "volume": 1496200
    },
    {
      "time": "2026-04-13",
      "open": 47.2400016784668,
      "high": 47.380001068115234,
      "low": 46.439998626708984,
      "close": 47.09000015258789,
      "volume": 2209000
    },
    {
      "time": "2026-04-14",
      "open": 46.849998474121094,
      "high": 47.880001068115234,
      "low": 46.5099983215332,
      "close": 47.61000061035156,
      "volume": 1466700
    },
    {
      "time": "2026-04-15",
      "open": 47.58000183105469,
      "high": 48.79999923706055,
      "low": 47.36000061035156,
      "close": 48.41999816894531,
      "volume": 1674500
    },
    {
      "time": "2026-04-16",
      "open": 48.189998626708984,
      "high": 48.61000061035156,
      "low": 47.790000915527344,
      "close": 48.119998931884766,
      "volume": 1766600
    },
    {
      "time": "2026-04-17",
      "open": 48.58000183105469,
      "high": 50.08000183105469,
      "low": 48.47999954223633,
      "close": 49.70000076293945,
      "volume": 3422500
    },
    {
      "time": "2026-04-20",
      "open": 49.529998779296875,
      "high": 50.720001220703125,
      "low": 49.52000045776367,
      "close": 50.41999816894531,
      "volume": 1618700
    },
    {
      "time": "2026-04-21",
      "open": 50.72999954223633,
      "high": 51.11000061035156,
      "low": 50.349998474121094,
      "close": 50.68000030517578,
      "volume": 1004100
    },
    {
      "time": "2026-04-22",
      "open": 50.779998779296875,
      "high": 50.79999923706055,
      "low": 49.95000076293945,
      "close": 50.630001068115234,
      "volume": 1471100
    },
    {
      "time": "2026-04-23",
      "open": 50.709999084472656,
      "high": 51.689998626708984,
      "low": 50.20000076293945,
      "close": 51.540000915527344,
      "volume": 1681700
    },
    {
      "time": "2026-04-24",
      "open": 51.70000076293945,
      "high": 52.58000183105469,
      "low": 51.18000030517578,
      "close": 52.33000183105469,
      "volume": 2177000
    },
    {
      "time": "2026-04-27",
      "open": 52.119998931884766,
      "high": 52.70000076293945,
      "low": 51.58000183105469,
      "close": 51.869998931884766,
      "volume": 1376200
    },
    {
      "time": "2026-04-28",
      "open": 52.47999954223633,
      "high": 52.939998626708984,
      "low": 52.099998474121094,
      "close": 52.66999816894531,
      "volume": 1549500
    },
    {
      "time": "2026-04-29",
      "open": 52.38999938964844,
      "high": 52.81999969482422,
      "low": 52,
      "close": 52.29999923706055,
      "volume": 1563600
    },
    {
      "time": "2026-04-30",
      "open": 52.20000076293945,
      "high": 52.650001525878906,
      "low": 52.040000915527344,
      "close": 52.29999923706055,
      "volume": 1225900
    },
    {
      "time": "2026-05-01",
      "open": 52.65999984741211,
      "high": 52.65999984741211,
      "low": 51.630001068115234,
      "close": 51.630001068115234,
      "volume": 1204800
    },
    {
      "time": "2026-05-04",
      "open": 51.150001525878906,
      "high": 52.189998626708984,
      "low": 50.959999084472656,
      "close": 51.099998474121094,
      "volume": 1492600
    },
    {
      "time": "2026-05-05",
      "open": 51.220001220703125,
      "high": 51.52000045776367,
      "low": 51.04999923706055,
      "close": 51.18000030517578,
      "volume": 1307600
    },
    {
      "time": "2026-05-06",
      "open": 51.63999938964844,
      "high": 52.25,
      "low": 50.2400016784668,
      "close": 51.290000915527344,
      "volume": 2327000
    },
    {
      "time": "2026-05-07",
      "open": 47.29999923706055,
      "high": 50.560001373291016,
      "low": 46.66999816894531,
      "close": 50.27000045776367,
      "volume": 2927300
    },
    {
      "time": "2026-05-08",
      "open": 50.33000183105469,
      "high": 51.150001525878906,
      "low": 49.83000183105469,
      "close": 50.58000183105469,
      "volume": 2139500
    },
    {
      "time": "2026-05-11",
      "open": 50.2400016784668,
      "high": 50.310001373291016,
      "low": 47.7599983215332,
      "close": 48.290000915527344,
      "volume": 1823500
    },
    {
      "time": "2026-05-12",
      "open": 48.459999084472656,
      "high": 48.689998626708984,
      "low": 47.2400016784668,
      "close": 47.599998474121094,
      "volume": 2648300
    },
    {
      "time": "2026-05-13",
      "open": 47.060001373291016,
      "high": 48.0099983215332,
      "low": 46.93000030517578,
      "close": 47.470001220703125,
      "volume": 2022100
    },
    {
      "time": "2026-05-14",
      "open": 48.04999923706055,
      "high": 48.27000045776367,
      "low": 47.43000030517578,
      "close": 47.790000915527344,
      "volume": 1460800
    },
    {
      "time": "2026-05-15",
      "open": 47.880001068115234,
      "high": 48,
      "low": 47.47999954223633,
      "close": 47.93000030517578,
      "volume": 1201700
    },
    {
      "time": "2026-05-18",
      "open": 48.06999969482422,
      "high": 49.61000061035156,
      "low": 47.9900016784668,
      "close": 49.5099983215332,
      "volume": 1312800
    },
    {
      "time": "2026-05-19",
      "open": 49.310001373291016,
      "high": 49.310001373291016,
      "low": 48.54999923706055,
      "close": 48.869998931884766,
      "volume": 1170200
    },
    {
      "time": "2026-05-20",
      "open": 48.869998931884766,
      "high": 49.40999984741211,
      "low": 48.25,
      "close": 49.130001068115234,
      "volume": 1170800
    },
    {
      "time": "2026-05-21",
      "open": 48.720001220703125,
      "high": 49.5,
      "low": 47.939998626708984,
      "close": 49.36000061035156,
      "volume": 1568200
    },
    {
      "time": "2026-05-22",
      "open": 49.41999816894531,
      "high": 49.540000915527344,
      "low": 48.599998474121094,
      "close": 48.61000061035156,
      "volume": 1027700
    },
    {
      "time": "2026-05-26",
      "open": 48.61000061035156,
      "high": 48.75,
      "low": 48.09000015258789,
      "close": 48.439998626708984,
      "volume": 1129400
    },
    {
      "time": "2026-05-27",
      "open": 48.56999969482422,
      "high": 49,
      "low": 48.029998779296875,
      "close": 48.06999969482422,
      "volume": 1152300
    },
    {
      "time": "2026-05-28",
      "open": 47.97999954223633,
      "high": 48.369998931884766,
      "low": 47.540000915527344,
      "close": 47.560001373291016,
      "volume": 992900
    },
    {
      "time": "2026-05-29",
      "open": 47.400001525878906,
      "high": 47.790000915527344,
      "low": 47.08000183105469,
      "close": 47.349998474121094,
      "volume": 1872300
    },
    {
      "time": "2026-06-01",
      "open": 46.959999084472656,
      "high": 47.18000030517578,
      "low": 46.279998779296875,
      "close": 46.41999816894531,
      "volume": 1455800
    },
    {
      "time": "2026-06-02",
      "open": 46.290000915527344,
      "high": 46.7599983215332,
      "low": 46.130001068115234,
      "close": 46.439998626708984,
      "volume": 1266400
    },
    {
      "time": "2026-06-03",
      "open": 46.150001525878906,
      "high": 46.4900016784668,
      "low": 45.31999969482422,
      "close": 45.41999816894531,
      "volume": 1326900
    },
    {
      "time": "2026-06-04",
      "open": 46.290000915527344,
      "high": 46.72999954223633,
      "low": 45.77000045776367,
      "close": 46.029998779296875,
      "volume": 1456800
    },
    {
      "time": "2026-06-05",
      "open": 46.29999923706055,
      "high": 47.68000030517578,
      "low": 46.130001068115234,
      "close": 47.400001525878906,
      "volume": 1434900
    },
    {
      "time": "2026-06-08",
      "open": 47.09000015258789,
      "high": 47.63999938964844,
      "low": 46.88999938964844,
      "close": 47.04999923706055,
      "volume": 1305500
    },
    {
      "time": "2026-06-09",
      "open": 47.25,
      "high": 48.22999954223633,
      "low": 47.0099983215332,
      "close": 47.689998626708984,
      "volume": 1397500
    },
    {
      "time": "2026-06-10",
      "open": 48.08000183105469,
      "high": 48.380001068115234,
      "low": 47.599998474121094,
      "close": 47.599998474121094,
      "volume": 1530200
    },
    {
      "time": "2026-06-11",
      "open": 47.790000915527344,
      "high": 47.970001220703125,
      "low": 47.40999984741211,
      "close": 47.61000061035156,
      "volume": 1025400
    },
    {
      "time": "2026-06-12",
      "open": 47.58000183105469,
      "high": 48.220001220703125,
      "low": 47.38999938964844,
      "close": 47.91999816894531,
      "volume": 1027800
    },
    {
      "time": "2026-06-15",
      "open": 48.18000030517578,
      "high": 48.88999938964844,
      "low": 48,
      "close": 48.060001373291016,
      "volume": 1481900
    },
    {
      "time": "2026-06-16",
      "open": 47.7599983215332,
      "high": 48.150001525878906,
      "low": 47.18000030517578,
      "close": 47.66999816894531,
      "volume": 1833800
    },
    {
      "time": "2026-06-17",
      "open": 47.38999938964844,
      "high": 48.5,
      "low": 46.779998779296875,
      "close": 46.849998474121094,
      "volume": 2056500
    },
    {
      "time": "2026-06-18",
      "open": 46.95000076293945,
      "high": 47.5,
      "low": 46.459999084472656,
      "close": 46.81999969482422,
      "volume": 2802900
    },
    {
      "time": "2026-06-22",
      "open": 46.779998779296875,
      "high": 47.58000183105469,
      "low": 46.5099983215332,
      "close": 46.939998626708984,
      "volume": 1217700
    },
    {
      "time": "2026-06-23",
      "open": 47.220001220703125,
      "high": 47.970001220703125,
      "low": 46.91999816894531,
      "close": 47.959999084472656,
      "volume": 1324100
    },
    {
      "time": "2026-06-24",
      "open": 48.25,
      "high": 48.25,
      "low": 46.09000015258789,
      "close": 46.34000015258789,
      "volume": 2711800
    },
    {
      "time": "2026-06-25",
      "open": 46,
      "high": 46.689998626708984,
      "low": 45.7599983215332,
      "close": 46.11000061035156,
      "volume": 2512200
    },
    {
      "time": "2026-06-26",
      "open": 46.369998931884766,
      "high": 46.88999938964844,
      "low": 45.08000183105469,
      "close": 46.709999084472656,
      "volume": 3526600
    },
    {
      "time": "2026-06-29",
      "open": 46.709999084472656,
      "high": 47.869998931884766,
      "low": 46.540000915527344,
      "close": 47.59000015258789,
      "volume": 1898800
    },
    {
      "time": "2026-06-30",
      "open": 47.20000076293945,
      "high": 47.790000915527344,
      "low": 46.849998474121094,
      "close": 47.15999984741211,
      "volume": 1739800
    },
    {
      "time": "2026-07-01",
      "open": 47.27000045776367,
      "high": 48.470001220703125,
      "low": 47.189998626708984,
      "close": 47.93000030517578,
      "volume": 1579500
    },
    {
      "time": "2026-07-02",
      "open": 48.43000030517578,
      "high": 49.16999816894531,
      "low": 47.83000183105469,
      "close": 48.84000015258789,
      "volume": 2422300
    },
    {
      "time": "2026-07-06",
      "open": 49.119998931884766,
      "high": 49.29999923706055,
      "low": 48.209999084472656,
      "close": 48.709999084472656,
      "volume": 1169000
    },
    {
      "time": "2026-07-07",
      "open": 49.310001373291016,
      "high": 49.77000045776367,
      "low": 48.810001373291016,
      "close": 49.31999969482422,
      "volume": 1296200
    },
    {
      "time": "2026-07-08",
      "open": 49.29999923706055,
      "high": 49.54999923706055,
      "low": 48.709999084472656,
      "close": 48.849998474121094,
      "volume": 1336500
    },
    {
      "time": "2026-07-09",
      "open": 48.7599983215332,
      "high": 49.70000076293945,
      "low": 48.31999969482422,
      "close": 49.15999984741211,
      "volume": 1484800
    },
    {
      "time": "2026-07-10",
      "open": 49.150001525878906,
      "high": 49.790000915527344,
      "low": 49.150001525878906,
      "close": 49.529998779296875,
      "volume": 1020700
    },
    {
      "time": "2026-07-13",
      "open": 50.20000076293945,
      "high": 50.56999969482422,
      "low": 49.56999969482422,
      "close": 50.040000915527344,
      "volume": 1165800
    },
    {
      "time": "2026-07-14",
      "open": 49.90999984741211,
      "high": 50.369998931884766,
      "low": 49.47999954223633,
      "close": 49.900001525878906,
      "volume": 1104900
    },
    {
      "time": "2026-07-15",
      "open": 49.939998626708984,
      "high": 50.86000061035156,
      "low": 49.47999954223633,
      "close": 50.130001068115234,
      "volume": 1314600
    },
    {
      "time": "2026-07-16",
      "open": 50.18000030517578,
      "high": 52.029998779296875,
      "low": 50.04999923706055,
      "close": 51.959999084472656,
      "volume": 1341300
    },
    {
      "time": "2026-07-17",
      "open": 51.75,
      "high": 53.060001373291016,
      "low": 51.75,
      "close": 51.900001525878906,
      "volume": 1445700
    },
    {
      "time": "2026-07-20",
      "open": 51.77000045776367,
      "high": 51.84000015258789,
      "low": 50.66999816894531,
      "close": 50.86000061035156,
      "volume": 1519200
    },
    {
      "time": "2026-07-21",
      "open": 50.7599983215332,
      "high": 51.220001220703125,
      "low": 50.29999923706055,
      "close": 50.779998779296875,
      "volume": 1294900
    },
    {
      "time": "2026-07-22",
      "open": 50.61000061035156,
      "high": 50.81999969482422,
      "low": 49.880001068115234,
      "close": 50.20000076293945,
      "volume": 953600
    },
    {
      "time": "2026-07-23",
      "open": 49.790000915527344,
      "high": 49.939998626708984,
      "low": 48.08000183105469,
      "close": 48.61000061035156,
      "volume": 3801500
    },
    {
      "time": "2026-07-24",
      "open": 49.2400016784668,
      "high": 51.790000915527344,
      "low": 49.150001525878906,
      "close": 51.619998931884766,
      "volume": 1337764
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.132497482299804
    },
    {
      "time": "2025-10-06",
      "value": 57.15043388366699
    },
    {
      "time": "2025-10-07",
      "value": 57.14464797973633
    },
    {
      "time": "2025-10-08",
      "value": 57.13674057006836
    },
    {
      "time": "2025-10-09",
      "value": 57.11591125488281
    },
    {
      "time": "2025-10-10",
      "value": 57.08794593811035
    },
    {
      "time": "2025-10-13",
      "value": 57.06287361145019
    },
    {
      "time": "2025-10-14",
      "value": 57.0433943939209
    },
    {
      "time": "2025-10-15",
      "value": 57.00597877502442
    },
    {
      "time": "2025-10-16",
      "value": 56.94638381958008
    },
    {
      "time": "2025-10-17",
      "value": 56.89469627380371
    },
    {
      "time": "2025-10-20",
      "value": 56.85342338562012
    },
    {
      "time": "2025-10-21",
      "value": 56.815236282348636
    },
    {
      "time": "2025-10-22",
      "value": 56.747155303955076
    },
    {
      "time": "2025-10-23",
      "value": 56.66403091430664
    },
    {
      "time": "2025-10-24",
      "value": 56.59961433410645
    },
    {
      "time": "2025-10-27",
      "value": 56.549469757080075
    },
    {
      "time": "2025-10-28",
      "value": 56.49488922119141
    },
    {
      "time": "2025-10-29",
      "value": 56.40771461486816
    },
    {
      "time": "2025-10-30",
      "value": 56.32748321533203
    },
    {
      "time": "2025-10-31",
      "value": 56.2480233001709
    },
    {
      "time": "2025-11-03",
      "value": 56.14291236877441
    },
    {
      "time": "2025-11-04",
      "value": 56.05438774108887
    },
    {
      "time": "2025-11-05",
      "value": 55.95351982116699
    },
    {
      "time": "2025-11-06",
      "value": 55.83837997436523
    },
    {
      "time": "2025-11-07",
      "value": 55.78881393432617
    },
    {
      "time": "2025-11-10",
      "value": 55.74310516357422
    },
    {
      "time": "2025-11-11",
      "value": 55.745033798217776
    },
    {
      "time": "2025-11-12",
      "value": 55.722082977294924
    },
    {
      "time": "2025-11-13",
      "value": 55.68678886413574
    },
    {
      "time": "2025-11-14",
      "value": 55.64223731994629
    },
    {
      "time": "2025-11-17",
      "value": 55.57878509521484
    },
    {
      "time": "2025-11-18",
      "value": 55.53635498046875
    },
    {
      "time": "2025-11-19",
      "value": 55.49469627380371
    },
    {
      "time": "2025-11-20",
      "value": 55.43105117797852
    },
    {
      "time": "2025-11-21",
      "value": 55.40231437683106
    },
    {
      "time": "2025-11-24",
      "value": 55.36567024230957
    },
    {
      "time": "2025-11-25",
      "value": 55.38244941711426
    },
    {
      "time": "2025-11-26",
      "value": 55.39691421508789
    },
    {
      "time": "2025-11-28",
      "value": 55.4019287109375
    },
    {
      "time": "2025-12-01",
      "value": 55.41832214355469
    },
    {
      "time": "2025-12-02",
      "value": 55.411957626342776
    },
    {
      "time": "2025-12-03",
      "value": 55.39151405334473
    },
    {
      "time": "2025-12-04",
      "value": 55.36335594177246
    },
    {
      "time": "2025-12-05",
      "value": 55.34329803466797
    },
    {
      "time": "2025-12-08",
      "value": 55.273288345336915
    },
    {
      "time": "2025-12-09",
      "value": 55.216779174804685
    },
    {
      "time": "2025-12-10",
      "value": 55.14021217346191
    },
    {
      "time": "2025-12-11",
      "value": 55.08891036987305
    },
    {
      "time": "2025-12-12",
      "value": 55.04956611633301
    },
    {
      "time": "2025-12-15",
      "value": 55.02410804748535
    },
    {
      "time": "2025-12-16",
      "value": 55.012536163330076
    },
    {
      "time": "2025-12-17",
      "value": 55.03661140441895
    },
    {
      "time": "2025-12-18",
      "value": 55.06545097351074
    },
    {
      "time": "2025-12-19",
      "value": 55.11300567626953
    },
    {
      "time": "2025-12-22",
      "value": 55.15503921508789
    },
    {
      "time": "2025-12-23",
      "value": 55.18268684387207
    },
    {
      "time": "2025-12-24",
      "value": 55.18392616271973
    },
    {
      "time": "2025-12-26",
      "value": 55.19879463195801
    },
    {
      "time": "2025-12-29",
      "value": 55.23829956054688
    },
    {
      "time": "2025-12-30",
      "value": 55.27771865844726
    },
    {
      "time": "2025-12-31",
      "value": 55.28735855102539
    },
    {
      "time": "2026-01-02",
      "value": 55.28327674865723
    },
    {
      "time": "2026-01-05",
      "value": 55.308352127075196
    },
    {
      "time": "2026-01-06",
      "value": 55.34545585632324
    },
    {
      "time": "2026-01-07",
      "value": 55.36001655578613
    },
    {
      "time": "2026-01-08",
      "value": 55.3606844329834
    },
    {
      "time": "2026-01-09",
      "value": 55.38234596252441
    },
    {
      "time": "2026-01-12",
      "value": 55.39395812988281
    },
    {
      "time": "2026-01-13",
      "value": 55.35228446960449
    },
    {
      "time": "2026-01-14",
      "value": 55.32570350646973
    },
    {
      "time": "2026-01-15",
      "value": 55.31241539001465
    },
    {
      "time": "2026-01-16",
      "value": 55.29305549621582
    },
    {
      "time": "2026-01-20",
      "value": 55.27581756591797
    },
    {
      "time": "2026-01-21",
      "value": 55.30335144042969
    },
    {
      "time": "2026-01-22",
      "value": 55.30046211242676
    },
    {
      "time": "2026-01-23",
      "value": 55.25989387512207
    },
    {
      "time": "2026-01-26",
      "value": 55.22358917236328
    },
    {
      "time": "2026-01-27",
      "value": 55.18593460083008
    },
    {
      "time": "2026-01-28",
      "value": 55.14234420776367
    },
    {
      "time": "2026-01-29",
      "value": 55.10811836242676
    },
    {
      "time": "2026-01-30",
      "value": 55.09331466674805
    },
    {
      "time": "2026-02-02",
      "value": 55.081939163208006
    },
    {
      "time": "2026-02-03",
      "value": 55.06823547363281
    },
    {
      "time": "2026-02-04",
      "value": 55.08238166809082
    },
    {
      "time": "2026-02-05",
      "value": 55.08371246337891
    },
    {
      "time": "2026-02-06",
      "value": 55.114986724853516
    },
    {
      "time": "2026-02-09",
      "value": 55.096124420166014
    },
    {
      "time": "2026-02-10",
      "value": 55.08776916503906
    },
    {
      "time": "2026-02-11",
      "value": 55.08377822875977
    },
    {
      "time": "2026-02-12",
      "value": 55.075465774536134
    },
    {
      "time": "2026-02-13",
      "value": 55.08162551879883
    },
    {
      "time": "2026-02-17",
      "value": 55.108549728393555
    },
    {
      "time": "2026-02-18",
      "value": 55.10400238037109
    },
    {
      "time": "2026-02-19",
      "value": 55.06766235351562
    },
    {
      "time": "2026-02-20",
      "value": 55.01518043518067
    },
    {
      "time": "2026-02-23",
      "value": 54.93857696533203
    },
    {
      "time": "2026-02-24",
      "value": 54.88730941772461
    },
    {
      "time": "2026-02-25",
      "value": 54.80506965637207
    },
    {
      "time": "2026-02-26",
      "value": 54.73875144958496
    },
    {
      "time": "2026-02-27",
      "value": 54.66520393371582
    },
    {
      "time": "2026-03-02",
      "value": 54.59040008544922
    },
    {
      "time": "2026-03-03",
      "value": 54.485600051879885
    },
    {
      "time": "2026-03-04",
      "value": 54.37900001525879
    },
    {
      "time": "2026-03-05",
      "value": 54.266399993896485
    },
    {
      "time": "2026-03-06",
      "value": 54.165600051879885
    },
    {
      "time": "2026-03-09",
      "value": 54.060800094604495
    },
    {
      "time": "2026-03-10",
      "value": 53.929200134277345
    },
    {
      "time": "2026-03-11",
      "value": 53.77520011901856
    },
    {
      "time": "2026-03-12",
      "value": 53.60300010681152
    },
    {
      "time": "2026-03-13",
      "value": 53.449600067138675
    },
    {
      "time": "2026-03-16",
      "value": 53.31560005187988
    },
    {
      "time": "2026-03-17",
      "value": 53.20220008850097
    },
    {
      "time": "2026-03-18",
      "value": 53.041800079345705
    },
    {
      "time": "2026-03-19",
      "value": 52.80780006408691
    },
    {
      "time": "2026-03-20",
      "value": 52.556800003051755
    },
    {
      "time": "2026-03-23",
      "value": 52.34639999389648
    },
    {
      "time": "2026-03-24",
      "value": 52.13159996032715
    },
    {
      "time": "2026-03-25",
      "value": 51.95599998474121
    },
    {
      "time": "2026-03-26",
      "value": 51.853799972534176
    },
    {
      "time": "2026-03-27",
      "value": 51.72860000610351
    },
    {
      "time": "2026-03-30",
      "value": 51.58800003051758
    },
    {
      "time": "2026-03-31",
      "value": 51.45820007324219
    },
    {
      "time": "2026-04-01",
      "value": 51.33520004272461
    },
    {
      "time": "2026-04-02",
      "value": 51.16919998168945
    },
    {
      "time": "2026-04-06",
      "value": 51.003400039672854
    },
    {
      "time": "2026-04-07",
      "value": 50.86640007019043
    },
    {
      "time": "2026-04-08",
      "value": 50.72240005493164
    },
    {
      "time": "2026-04-09",
      "value": 50.58800010681152
    },
    {
      "time": "2026-04-10",
      "value": 50.450200119018554
    },
    {
      "time": "2026-04-13",
      "value": 50.30260009765625
    },
    {
      "time": "2026-04-14",
      "value": 50.16700012207031
    },
    {
      "time": "2026-04-15",
      "value": 50.03260009765625
    },
    {
      "time": "2026-04-16",
      "value": 49.90340003967285
    },
    {
      "time": "2026-04-17",
      "value": 49.77660003662109
    },
    {
      "time": "2026-04-20",
      "value": 49.645
    },
    {
      "time": "2026-04-21",
      "value": 49.50639999389649
    },
    {
      "time": "2026-04-22",
      "value": 49.39360000610352
    },
    {
      "time": "2026-04-23",
      "value": 49.28560005187988
    },
    {
      "time": "2026-04-24",
      "value": 49.19000007629395
    },
    {
      "time": "2026-04-27",
      "value": 49.08740005493164
    },
    {
      "time": "2026-04-28",
      "value": 49.00599998474121
    },
    {
      "time": "2026-04-29",
      "value": 48.90279998779297
    },
    {
      "time": "2026-04-30",
      "value": 48.82759994506836
    },
    {
      "time": "2026-05-01",
      "value": 48.77599998474121
    },
    {
      "time": "2026-05-04",
      "value": 48.75539993286133
    },
    {
      "time": "2026-05-05",
      "value": 48.758399963378906
    },
    {
      "time": "2026-05-06",
      "value": 48.745400009155276
    },
    {
      "time": "2026-05-07",
      "value": 48.720600051879885
    },
    {
      "time": "2026-05-08",
      "value": 48.688200073242186
    },
    {
      "time": "2026-05-11",
      "value": 48.59640007019043
    },
    {
      "time": "2026-05-12",
      "value": 48.51520004272461
    },
    {
      "time": "2026-05-13",
      "value": 48.45140007019043
    },
    {
      "time": "2026-05-14",
      "value": 48.392000122070314
    },
    {
      "time": "2026-05-15",
      "value": 48.34660011291504
    },
    {
      "time": "2026-05-18",
      "value": 48.33520004272461
    },
    {
      "time": "2026-05-19",
      "value": 48.32360000610352
    },
    {
      "time": "2026-05-20",
      "value": 48.33819999694824
    },
    {
      "time": "2026-05-21",
      "value": 48.381600036621094
    },
    {
      "time": "2026-05-22",
      "value": 48.4242000579834
    },
    {
      "time": "2026-05-26",
      "value": 48.4416000366211
    },
    {
      "time": "2026-05-27",
      "value": 48.44520004272461
    },
    {
      "time": "2026-05-28",
      "value": 48.4242000579834
    },
    {
      "time": "2026-05-29",
      "value": 48.418000030517575
    },
    {
      "time": "2026-06-01",
      "value": 48.44860000610352
    },
    {
      "time": "2026-06-02",
      "value": 48.51220001220703
    },
    {
      "time": "2026-06-03",
      "value": 48.53119995117188
    },
    {
      "time": "2026-06-04",
      "value": 48.56759994506836
    },
    {
      "time": "2026-06-05",
      "value": 48.61979995727539
    },
    {
      "time": "2026-06-08",
      "value": 48.64179992675781
    },
    {
      "time": "2026-06-09",
      "value": 48.681999893188475
    },
    {
      "time": "2026-06-10",
      "value": 48.71999984741211
    },
    {
      "time": "2026-06-11",
      "value": 48.74459983825684
    },
    {
      "time": "2026-06-12",
      "value": 48.77939979553223
    },
    {
      "time": "2026-06-15",
      "value": 48.826799850463864
    },
    {
      "time": "2026-06-16",
      "value": 48.84859977722168
    },
    {
      "time": "2026-06-17",
      "value": 48.85419975280762
    },
    {
      "time": "2026-06-18",
      "value": 48.83859977722168
    },
    {
      "time": "2026-06-22",
      "value": 48.82119972229004
    },
    {
      "time": "2026-06-23",
      "value": 48.83179969787598
    },
    {
      "time": "2026-06-24",
      "value": 48.81679969787598
    },
    {
      "time": "2026-06-25",
      "value": 48.78679969787598
    },
    {
      "time": "2026-06-26",
      "value": 48.75259971618652
    },
    {
      "time": "2026-06-29",
      "value": 48.74199974060058
    },
    {
      "time": "2026-06-30",
      "value": 48.69119972229004
    },
    {
      "time": "2026-07-01",
      "value": 48.64139976501465
    },
    {
      "time": "2026-07-02",
      "value": 48.60459976196289
    },
    {
      "time": "2026-07-06",
      "value": 48.56619972229004
    },
    {
      "time": "2026-07-07",
      "value": 48.52179969787598
    },
    {
      "time": "2026-07-08",
      "value": 48.452199630737304
    },
    {
      "time": "2026-07-09",
      "value": 48.397999649047854
    },
    {
      "time": "2026-07-10",
      "value": 48.33519966125488
    },
    {
      "time": "2026-07-13",
      "value": 48.28999969482422
    },
    {
      "time": "2026-07-14",
      "value": 48.24199974060058
    },
    {
      "time": "2026-07-15",
      "value": 48.21199974060059
    },
    {
      "time": "2026-07-16",
      "value": 48.22919975280762
    },
    {
      "time": "2026-07-17",
      "value": 48.24359977722168
    },
    {
      "time": "2026-07-20",
      "value": 48.23499977111816
    },
    {
      "time": "2026-07-21",
      "value": 48.24519973754883
    },
    {
      "time": "2026-07-22",
      "value": 48.23759971618652
    },
    {
      "time": "2026-07-23",
      "value": 48.24399971008301
    },
    {
      "time": "2026-07-24",
      "value": 48.32439971923828
    }
  ],
  "analysis": null
}