{
  "ok": true,
  "cached": false,
  "ticker": "FNWD",
  "price": 44.61,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Johnson Robert E. III",
      "title": "Director",
      "is_csuite": 0,
      "value": 195,
      "avg_price": 35.75,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Lowry Robert T",
      "title": "Executive Vice President",
      "is_csuite": 0,
      "value": 1823,
      "avg_price": 36,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Han Amy Wong",
      "title": "Director",
      "is_csuite": 0,
      "value": 128,
      "avg_price": 35.75,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Scheub Todd M.",
      "title": "Executive Vice President",
      "is_csuite": 0,
      "value": 1402,
      "avg_price": 36,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Puntillo Anthony",
      "title": "Director",
      "is_csuite": 0,
      "value": 233,
      "avg_price": 35.75,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Bochnowski Benjamin J",
      "title": "President, CEO",
      "is_csuite": 1,
      "value": 223,
      "avg_price": 36,
      "filing_date": "2026-07-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "First Financial Bancorp (FFBC) Q2 2026 Earnings Call Highlights: Record Net Income and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-financial-bancorp-ffbc-q2-210137593.html",
      "published": "2026-07-22"
    },
    {
      "title": "Top Midday Gainers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-midday-gainers-174148964.html",
      "published": "2026-07-22"
    },
    {
      "title": "First Financial Bancorp. Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/5a3c5e7d-3e89-39d0-8968-9c2050efb52b/first-financial-bancorp.-q2.html",
      "published": "2026-07-22"
    },
    {
      "title": "Ohio’s First Financial expands Chicago footprint in $208M deal",
      "publisher": "Banking Dive",
      "link": "https://finance.yahoo.com/m/88480e1a-1647-37ff-ada0-db2f19552524/ohio%E2%80%99s-first-financial.html",
      "published": "2026-07-22"
    },
    {
      "title": "First Financial Bancorp to Acquire Finward Bancorp in $208 Million Stock Deal",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-financial-bancorp-acquire-finward-210721763.html",
      "published": "2026-07-21"
    },
    {
      "title": "Finward Bancorp Acquisition",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/finward-bancorp-acquisition-203000260.html",
      "published": "2026-07-21"
    },
    {
      "title": "First Financial Bancorp Announces Second Quarter 2026 Financial Results, Quarterly Dividend Increase & Acquisition of Finward Bancorp",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-financial-bancorp-announces-second-203000197.html",
      "published": "2026-07-21"
    },
    {
      "title": "Finward Bancorp Announces Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/finward-bancorp-announces-dividend-200500959.html",
      "published": "2026-06-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.600000381469727,
      "high": 28.299999237060547,
      "low": 27.020000457763672,
      "close": 27.700000762939453,
      "volume": 90300
    },
    {
      "time": "2025-07-28",
      "open": 27.690000534057617,
      "high": 28.489999771118164,
      "low": 27.139999389648438,
      "close": 27.790000915527344,
      "volume": 141300
    },
    {
      "time": "2025-07-29",
      "open": 27.899999618530273,
      "high": 28.43000030517578,
      "low": 27.110000610351562,
      "close": 27.799999237060547,
      "volume": 136700
    },
    {
      "time": "2025-07-30",
      "open": 27.81999969482422,
      "high": 28.989999771118164,
      "low": 27.5,
      "close": 28.049999237060547,
      "volume": 160300
    },
    {
      "time": "2025-07-31",
      "open": 28.299999237060547,
      "high": 28.299999237060547,
      "low": 27.31999969482422,
      "close": 27.729999542236328,
      "volume": 142600
    },
    {
      "time": "2025-08-01",
      "open": 27.549999237060547,
      "high": 28.239999771118164,
      "low": 27.280000686645508,
      "close": 27.520000457763672,
      "volume": 106300
    },
    {
      "time": "2025-08-04",
      "open": 27.790000915527344,
      "high": 28.110000610351562,
      "low": 27.1200008392334,
      "close": 27.540000915527344,
      "volume": 145000
    },
    {
      "time": "2025-08-05",
      "open": 27.530000686645508,
      "high": 27.829999923706055,
      "low": 27.15999984741211,
      "close": 27.59000015258789,
      "volume": 25300
    },
    {
      "time": "2025-08-06",
      "open": 27.459999084472656,
      "high": 27.969999313354492,
      "low": 27.270000457763672,
      "close": 27.520000457763672,
      "volume": 80900
    },
    {
      "time": "2025-08-07",
      "open": 27.649999618530273,
      "high": 27.690000534057617,
      "low": 27.360000610351562,
      "close": 27.360000610351562,
      "volume": 38100
    },
    {
      "time": "2025-08-08",
      "open": 27.690000534057617,
      "high": 28.5,
      "low": 27.690000534057617,
      "close": 28.219999313354492,
      "volume": 39000
    },
    {
      "time": "2025-08-11",
      "open": 28.299999237060547,
      "high": 28.5,
      "low": 28.1299991607666,
      "close": 28.469999313354492,
      "volume": 15600
    },
    {
      "time": "2025-08-12",
      "open": 28.3799991607666,
      "high": 30.25,
      "low": 28.299999237060547,
      "close": 30,
      "volume": 87900
    },
    {
      "time": "2025-08-13",
      "open": 29.450000762939453,
      "high": 30.59000015258789,
      "low": 29.450000762939453,
      "close": 29.940000534057617,
      "volume": 142700
    },
    {
      "time": "2025-08-14",
      "open": 29.59000015258789,
      "high": 30.25,
      "low": 29.479999542236328,
      "close": 29.59000015258789,
      "volume": 66000
    },
    {
      "time": "2025-08-15",
      "open": 29.760000228881836,
      "high": 30.209999084472656,
      "low": 29.360000610351562,
      "close": 29.610000610351562,
      "volume": 53500
    },
    {
      "time": "2025-08-18",
      "open": 29.719999313354492,
      "high": 29.8799991607666,
      "low": 29.360000610351562,
      "close": 29.43000030517578,
      "volume": 31800
    },
    {
      "time": "2025-08-19",
      "open": 29.469999313354492,
      "high": 29.469999313354492,
      "low": 28.8700008392334,
      "close": 29.200000762939453,
      "volume": 23300
    },
    {
      "time": "2025-08-20",
      "open": 29.309999465942383,
      "high": 29.59000015258789,
      "low": 28.670000076293945,
      "close": 29.280000686645508,
      "volume": 48400
    },
    {
      "time": "2025-08-21",
      "open": 29.25,
      "high": 29.579999923706055,
      "low": 29.06999969482422,
      "close": 29.34000015258789,
      "volume": 37800
    },
    {
      "time": "2025-08-22",
      "open": 29.209999084472656,
      "high": 30.43000030517578,
      "low": 29.209999084472656,
      "close": 30.43000030517578,
      "volume": 37000
    },
    {
      "time": "2025-08-25",
      "open": 30.420000076293945,
      "high": 30.829999923706055,
      "low": 30.280000686645508,
      "close": 30.40999984741211,
      "volume": 35700
    },
    {
      "time": "2025-08-26",
      "open": 30.81999969482422,
      "high": 31.959999084472656,
      "low": 30.81999969482422,
      "close": 31.899999618530273,
      "volume": 17500
    },
    {
      "time": "2025-08-27",
      "open": 32.25,
      "high": 32.33000183105469,
      "low": 31.549999237060547,
      "close": 31.84000015258789,
      "volume": 15500
    },
    {
      "time": "2025-08-28",
      "open": 31.59000015258789,
      "high": 32.47999954223633,
      "low": 30.790000915527344,
      "close": 31.899999618530273,
      "volume": 23500
    },
    {
      "time": "2025-08-29",
      "open": 32.08000183105469,
      "high": 32.900001525878906,
      "low": 31.56999969482422,
      "close": 32,
      "volume": 48900
    },
    {
      "time": "2025-09-02",
      "open": 31.760000228881836,
      "high": 32.029998779296875,
      "low": 31.68000030517578,
      "close": 31.719999313354492,
      "volume": 11500
    },
    {
      "time": "2025-09-03",
      "open": 31.350000381469727,
      "high": 31.829999923706055,
      "low": 31.290000915527344,
      "close": 31.510000228881836,
      "volume": 25400
    },
    {
      "time": "2025-09-04",
      "open": 31.729999542236328,
      "high": 32.349998474121094,
      "low": 31.729999542236328,
      "close": 32.349998474121094,
      "volume": 8900
    },
    {
      "time": "2025-09-05",
      "open": 32.349998474121094,
      "high": 32.630001068115234,
      "low": 32.310001373291016,
      "close": 32.630001068115234,
      "volume": 8000
    },
    {
      "time": "2025-09-08",
      "open": 32.54999923706055,
      "high": 32.54999923706055,
      "low": 32.22999954223633,
      "close": 32.40999984741211,
      "volume": 4400
    },
    {
      "time": "2025-09-09",
      "open": 32.369998931884766,
      "high": 32.40999984741211,
      "low": 31.829999923706055,
      "close": 31.8700008392334,
      "volume": 10400
    },
    {
      "time": "2025-09-10",
      "open": 31.610000610351562,
      "high": 32,
      "low": 31.450000762939453,
      "close": 31.75,
      "volume": 4500
    },
    {
      "time": "2025-09-11",
      "open": 30.729999542236328,
      "high": 32.16999816894531,
      "low": 30.729999542236328,
      "close": 31.760000228881836,
      "volume": 27200
    },
    {
      "time": "2025-09-12",
      "open": 31.760000228881836,
      "high": 32.18000030517578,
      "low": 31.760000228881836,
      "close": 32,
      "volume": 14900
    },
    {
      "time": "2025-09-15",
      "open": 32.20000076293945,
      "high": 32.470001220703125,
      "low": 31.940000534057617,
      "close": 32.029998779296875,
      "volume": 23400
    },
    {
      "time": "2025-09-16",
      "open": 31.540000915527344,
      "high": 31.770000457763672,
      "low": 31.540000915527344,
      "close": 31.770000457763672,
      "volume": 5100
    },
    {
      "time": "2025-09-17",
      "open": 32.08000183105469,
      "high": 32.349998474121094,
      "low": 31.540000915527344,
      "close": 31.540000915527344,
      "volume": 12400
    },
    {
      "time": "2025-09-18",
      "open": 31.989999771118164,
      "high": 32.400001525878906,
      "low": 31.520000457763672,
      "close": 32.400001525878906,
      "volume": 8900
    },
    {
      "time": "2025-09-19",
      "open": 32.5,
      "high": 32.880001068115234,
      "low": 31.670000076293945,
      "close": 32,
      "volume": 53200
    },
    {
      "time": "2025-09-22",
      "open": 32.040000915527344,
      "high": 33.220001220703125,
      "low": 31.760000228881836,
      "close": 31.889999389648438,
      "volume": 32800
    },
    {
      "time": "2025-09-23",
      "open": 31.899999618530273,
      "high": 32.56999969482422,
      "low": 31.809999465942383,
      "close": 32.4900016784668,
      "volume": 27800
    },
    {
      "time": "2025-09-24",
      "open": 32.900001525878906,
      "high": 32.91999816894531,
      "low": 32.099998474121094,
      "close": 32.7400016784668,
      "volume": 7900
    },
    {
      "time": "2025-09-25",
      "open": 32.86000061035156,
      "high": 32.86000061035156,
      "low": 32,
      "close": 32.220001220703125,
      "volume": 14100
    },
    {
      "time": "2025-09-26",
      "open": 32.20000076293945,
      "high": 32.34000015258789,
      "low": 32.130001068115234,
      "close": 32.29999923706055,
      "volume": 4600
    },
    {
      "time": "2025-09-29",
      "open": 32.43000030517578,
      "high": 32.970001220703125,
      "low": 31.809999465942383,
      "close": 32.16999816894531,
      "volume": 13100
    },
    {
      "time": "2025-09-30",
      "open": 32.099998474121094,
      "high": 32.58000183105469,
      "low": 31.860000610351562,
      "close": 32.09000015258789,
      "volume": 9500
    },
    {
      "time": "2025-10-01",
      "open": 32.43000030517578,
      "high": 32.43000030517578,
      "low": 31.8700008392334,
      "close": 32.0099983215332,
      "volume": 7500
    },
    {
      "time": "2025-10-02",
      "open": 32.209999084472656,
      "high": 32.209999084472656,
      "low": 31.530000686645508,
      "close": 31.729999542236328,
      "volume": 8800
    },
    {
      "time": "2025-10-03",
      "open": 32.970001220703125,
      "high": 33,
      "low": 31.649999618530273,
      "close": 31.770000457763672,
      "volume": 12100
    },
    {
      "time": "2025-10-06",
      "open": 32.689998626708984,
      "high": 33,
      "low": 31.670000076293945,
      "close": 31.93000030517578,
      "volume": 53100
    },
    {
      "time": "2025-10-07",
      "open": 31.809999465942383,
      "high": 33.0099983215332,
      "low": 31.56999969482422,
      "close": 31.799999237060547,
      "volume": 17700
    },
    {
      "time": "2025-10-08",
      "open": 32,
      "high": 32.41999816894531,
      "low": 31.690000534057617,
      "close": 31.959999084472656,
      "volume": 19700
    },
    {
      "time": "2025-10-09",
      "open": 32.099998474121094,
      "high": 32.189998626708984,
      "low": 31.670000076293945,
      "close": 31.799999237060547,
      "volume": 7400
    },
    {
      "time": "2025-10-10",
      "open": 32.0099983215332,
      "high": 32.34000015258789,
      "low": 30.850000381469727,
      "close": 30.8700008392334,
      "volume": 17600
    },
    {
      "time": "2025-10-13",
      "open": 31.149999618530273,
      "high": 32.400001525878906,
      "low": 30.639999389648438,
      "close": 31.190000534057617,
      "volume": 15200
    },
    {
      "time": "2025-10-14",
      "open": 31.229999542236328,
      "high": 32.52000045776367,
      "low": 31.200000762939453,
      "close": 32.220001220703125,
      "volume": 42000
    },
    {
      "time": "2025-10-15",
      "open": 32.75,
      "high": 33.279998779296875,
      "low": 32.34000015258789,
      "close": 32.52000045776367,
      "volume": 23400
    },
    {
      "time": "2025-10-16",
      "open": 32.599998474121094,
      "high": 33.150001525878906,
      "low": 31.219999313354492,
      "close": 31.920000076293945,
      "volume": 29200
    },
    {
      "time": "2025-10-17",
      "open": 31.790000915527344,
      "high": 32.4900016784668,
      "low": 31.790000915527344,
      "close": 32.36000061035156,
      "volume": 22600
    },
    {
      "time": "2025-10-20",
      "open": 32.439998626708984,
      "high": 33.2400016784668,
      "low": 31.899999618530273,
      "close": 32.5099983215332,
      "volume": 16900
    },
    {
      "time": "2025-10-21",
      "open": 32.52000045776367,
      "high": 33.439998626708984,
      "low": 32.439998626708984,
      "close": 33.02000045776367,
      "volume": 20800
    },
    {
      "time": "2025-10-22",
      "open": 33.189998626708984,
      "high": 33.54999923706055,
      "low": 32.86000061035156,
      "close": 33,
      "volume": 36200
    },
    {
      "time": "2025-10-23",
      "open": 33.11000061035156,
      "high": 34.22999954223633,
      "low": 32.97999954223633,
      "close": 33.220001220703125,
      "volume": 42900
    },
    {
      "time": "2025-10-24",
      "open": 33.5,
      "high": 34.400001525878906,
      "low": 32.869998931884766,
      "close": 33.20000076293945,
      "volume": 57500
    },
    {
      "time": "2025-10-27",
      "open": 33.290000915527344,
      "high": 34.02000045776367,
      "low": 32.81999969482422,
      "close": 32.900001525878906,
      "volume": 52000
    },
    {
      "time": "2025-10-28",
      "open": 33.119998931884766,
      "high": 34,
      "low": 32.459999084472656,
      "close": 32.459999084472656,
      "volume": 66000
    },
    {
      "time": "2025-10-29",
      "open": 34,
      "high": 35.2400016784668,
      "low": 33.099998474121094,
      "close": 33.790000915527344,
      "volume": 39000
    },
    {
      "time": "2025-10-30",
      "open": 33.5099983215332,
      "high": 35.65999984741211,
      "low": 33,
      "close": 34.91999816894531,
      "volume": 29700
    },
    {
      "time": "2025-10-31",
      "open": 34.880001068115234,
      "high": 35.650001525878906,
      "low": 34.7400016784668,
      "close": 35.150001525878906,
      "volume": 16500
    },
    {
      "time": "2025-11-03",
      "open": 35.31999969482422,
      "high": 35.31999969482422,
      "low": 34.27000045776367,
      "close": 34.41999816894531,
      "volume": 5600
    },
    {
      "time": "2025-11-04",
      "open": 34.5099983215332,
      "high": 34.720001220703125,
      "low": 33.529998779296875,
      "close": 33.900001525878906,
      "volume": 8100
    },
    {
      "time": "2025-11-05",
      "open": 33.70000076293945,
      "high": 33.70000076293945,
      "low": 33.040000915527344,
      "close": 33.43000030517578,
      "volume": 10000
    },
    {
      "time": "2025-11-06",
      "open": 33.47999954223633,
      "high": 34.18000030517578,
      "low": 32.79999923706055,
      "close": 33.20000076293945,
      "volume": 24600
    },
    {
      "time": "2025-11-07",
      "open": 33.2400016784668,
      "high": 33.7400016784668,
      "low": 33.189998626708984,
      "close": 33.459999084472656,
      "volume": 5000
    },
    {
      "time": "2025-11-10",
      "open": 34.5,
      "high": 34.5,
      "low": 32.380001068115234,
      "close": 33.380001068115234,
      "volume": 17600
    },
    {
      "time": "2025-11-11",
      "open": 33.349998474121094,
      "high": 34.95000076293945,
      "low": 33.349998474121094,
      "close": 34.619998931884766,
      "volume": 57800
    },
    {
      "time": "2025-11-12",
      "open": 34.40999984741211,
      "high": 35.099998474121094,
      "low": 34.099998474121094,
      "close": 34.79999923706055,
      "volume": 23100
    },
    {
      "time": "2025-11-13",
      "open": 35.209999084472656,
      "high": 36.38999938964844,
      "low": 35.209999084472656,
      "close": 35.36000061035156,
      "volume": 41500
    },
    {
      "time": "2025-11-14",
      "open": 35.790000915527344,
      "high": 36.029998779296875,
      "low": 34.290000915527344,
      "close": 35.56999969482422,
      "volume": 52100
    },
    {
      "time": "2025-11-17",
      "open": 35.66999816894531,
      "high": 36.40999984741211,
      "low": 35.13999938964844,
      "close": 35.150001525878906,
      "volume": 46500
    },
    {
      "time": "2025-11-18",
      "open": 35,
      "high": 36.13999938964844,
      "low": 35,
      "close": 35.810001373291016,
      "volume": 19800
    },
    {
      "time": "2025-11-19",
      "open": 36,
      "high": 36.40999984741211,
      "low": 35.5,
      "close": 36,
      "volume": 17000
    },
    {
      "time": "2025-11-20",
      "open": 36,
      "high": 36.56999969482422,
      "low": 35.7599983215332,
      "close": 35.88999938964844,
      "volume": 18400
    },
    {
      "time": "2025-11-21",
      "open": 36.04999923706055,
      "high": 37.439998626708984,
      "low": 36.04999923706055,
      "close": 36.869998931884766,
      "volume": 26600
    },
    {
      "time": "2025-11-24",
      "open": 37.11000061035156,
      "high": 37.439998626708984,
      "low": 36.20000076293945,
      "close": 36.560001373291016,
      "volume": 61700
    },
    {
      "time": "2025-11-25",
      "open": 37.380001068115234,
      "high": 37.97999954223633,
      "low": 36.93000030517578,
      "close": 37.20000076293945,
      "volume": 72400
    },
    {
      "time": "2025-11-26",
      "open": 37.369998931884766,
      "high": 38.4900016784668,
      "low": 36.630001068115234,
      "close": 38,
      "volume": 69400
    },
    {
      "time": "2025-11-28",
      "open": 37.540000915527344,
      "high": 38.470001220703125,
      "low": 36.970001220703125,
      "close": 38.0099983215332,
      "volume": 39300
    },
    {
      "time": "2025-12-01",
      "open": 38.0099983215332,
      "high": 39.150001525878906,
      "low": 37.900001525878906,
      "close": 38.38999938964844,
      "volume": 66300
    },
    {
      "time": "2025-12-02",
      "open": 38.18000030517578,
      "high": 39.84000015258789,
      "low": 37.97999954223633,
      "close": 38.04999923706055,
      "volume": 97100
    },
    {
      "time": "2025-12-03",
      "open": 38.150001525878906,
      "high": 39.9900016784668,
      "low": 38.150001525878906,
      "close": 39.93000030517578,
      "volume": 84800
    },
    {
      "time": "2025-12-04",
      "open": 39.599998474121094,
      "high": 39.880001068115234,
      "low": 38.90999984741211,
      "close": 39.470001220703125,
      "volume": 28600
    },
    {
      "time": "2025-12-05",
      "open": 39.209999084472656,
      "high": 39.650001525878906,
      "low": 38.27000045776367,
      "close": 38.560001373291016,
      "volume": 26600
    },
    {
      "time": "2025-12-08",
      "open": 38.56999969482422,
      "high": 38.970001220703125,
      "low": 38.02000045776367,
      "close": 38.040000915527344,
      "volume": 10500
    },
    {
      "time": "2025-12-09",
      "open": 38.41999816894531,
      "high": 38.720001220703125,
      "low": 37.790000915527344,
      "close": 38.11000061035156,
      "volume": 15000
    },
    {
      "time": "2025-12-10",
      "open": 36.369998931884766,
      "high": 38.7400016784668,
      "low": 36.369998931884766,
      "close": 38.540000915527344,
      "volume": 23200
    },
    {
      "time": "2025-12-11",
      "open": 38.709999084472656,
      "high": 39.20000076293945,
      "low": 38.709999084472656,
      "close": 39.04999923706055,
      "volume": 18800
    },
    {
      "time": "2025-12-12",
      "open": 39.209999084472656,
      "high": 39.2400016784668,
      "low": 38.439998626708984,
      "close": 38.939998626708984,
      "volume": 27200
    },
    {
      "time": "2025-12-15",
      "open": 39.33000183105469,
      "high": 39.349998474121094,
      "low": 38.81999969482422,
      "close": 38.97999954223633,
      "volume": 14700
    },
    {
      "time": "2025-12-16",
      "open": 39.08000183105469,
      "high": 39.20000076293945,
      "low": 38.34000015258789,
      "close": 38.34000015258789,
      "volume": 10700
    },
    {
      "time": "2025-12-17",
      "open": 38.25,
      "high": 38.25,
      "low": 37.45000076293945,
      "close": 37.75,
      "volume": 8500
    },
    {
      "time": "2025-12-18",
      "open": 37.84000015258789,
      "high": 38.720001220703125,
      "low": 37.75,
      "close": 38.310001373291016,
      "volume": 15500
    },
    {
      "time": "2025-12-19",
      "open": 38.36000061035156,
      "high": 38.36000061035156,
      "low": 37.369998931884766,
      "close": 38.02000045776367,
      "volume": 33200
    },
    {
      "time": "2025-12-22",
      "open": 37.81999969482422,
      "high": 38.02000045776367,
      "low": 37.09000015258789,
      "close": 37.52000045776367,
      "volume": 25000
    },
    {
      "time": "2025-12-23",
      "open": 37.150001525878906,
      "high": 37.470001220703125,
      "low": 37.060001373291016,
      "close": 37.279998779296875,
      "volume": 9100
    },
    {
      "time": "2025-12-24",
      "open": 37.11000061035156,
      "high": 37.34000015258789,
      "low": 36.75,
      "close": 36.880001068115234,
      "volume": 7400
    },
    {
      "time": "2025-12-26",
      "open": 36.88999938964844,
      "high": 36.88999938964844,
      "low": 36.38999938964844,
      "close": 36.849998474121094,
      "volume": 5000
    },
    {
      "time": "2025-12-29",
      "open": 36.47999954223633,
      "high": 36.47999954223633,
      "low": 35.29999923706055,
      "close": 35.41999816894531,
      "volume": 8000
    },
    {
      "time": "2025-12-30",
      "open": 36,
      "high": 36,
      "low": 35.189998626708984,
      "close": 35.43000030517578,
      "volume": 15400
    },
    {
      "time": "2025-12-31",
      "open": 35.220001220703125,
      "high": 35.97999954223633,
      "low": 34.95000076293945,
      "close": 35.189998626708984,
      "volume": 29500
    },
    {
      "time": "2026-01-02",
      "open": 35.2599983215332,
      "high": 35.61000061035156,
      "low": 34.540000915527344,
      "close": 35.599998474121094,
      "volume": 19000
    },
    {
      "time": "2026-01-05",
      "open": 35.369998931884766,
      "high": 35.939998626708984,
      "low": 34.83000183105469,
      "close": 34.83000183105469,
      "volume": 18500
    },
    {
      "time": "2026-01-06",
      "open": 35,
      "high": 35.02000045776367,
      "low": 34.060001373291016,
      "close": 34.060001373291016,
      "volume": 16600
    },
    {
      "time": "2026-01-07",
      "open": 33.90999984741211,
      "high": 34.400001525878906,
      "low": 33.61000061035156,
      "close": 33.97999954223633,
      "volume": 8100
    },
    {
      "time": "2026-01-08",
      "open": 33.61000061035156,
      "high": 35.38999938964844,
      "low": 33.61000061035156,
      "close": 35.22999954223633,
      "volume": 11100
    },
    {
      "time": "2026-01-09",
      "open": 35.31999969482422,
      "high": 35.459999084472656,
      "low": 34.209999084472656,
      "close": 34.650001525878906,
      "volume": 11200
    },
    {
      "time": "2026-01-12",
      "open": 34.9900016784668,
      "high": 35.060001373291016,
      "low": 34.47999954223633,
      "close": 34.560001373291016,
      "volume": 7500
    },
    {
      "time": "2026-01-13",
      "open": 34.63999938964844,
      "high": 35.36000061035156,
      "low": 34.529998779296875,
      "close": 34.95000076293945,
      "volume": 29200
    },
    {
      "time": "2026-01-14",
      "open": 35.119998931884766,
      "high": 35.349998474121094,
      "low": 34.63999938964844,
      "close": 35.27000045776367,
      "volume": 10500
    },
    {
      "time": "2026-01-15",
      "open": 35.09000015258789,
      "high": 36.369998931884766,
      "low": 34.119998931884766,
      "close": 35.65999984741211,
      "volume": 23600
    },
    {
      "time": "2026-01-16",
      "open": 35.560001373291016,
      "high": 36.369998931884766,
      "low": 35.189998626708984,
      "close": 35.90999984741211,
      "volume": 44400
    },
    {
      "time": "2026-01-20",
      "open": 36.380001068115234,
      "high": 36.599998474121094,
      "low": 35.869998931884766,
      "close": 36.16999816894531,
      "volume": 66900
    },
    {
      "time": "2026-01-21",
      "open": 36.560001373291016,
      "high": 37.959999084472656,
      "low": 36.130001068115234,
      "close": 37.959999084472656,
      "volume": 24700
    },
    {
      "time": "2026-01-22",
      "open": 38.54999923706055,
      "high": 38.7400016784668,
      "low": 37.22999954223633,
      "close": 37.58000183105469,
      "volume": 14900
    },
    {
      "time": "2026-01-23",
      "open": 36.45000076293945,
      "high": 36.650001525878906,
      "low": 36.45000076293945,
      "close": 36.650001525878906,
      "volume": 3000
    },
    {
      "time": "2026-01-26",
      "open": 36.86000061035156,
      "high": 36.86000061035156,
      "low": 36.0099983215332,
      "close": 36.47999954223633,
      "volume": 8700
    },
    {
      "time": "2026-01-27",
      "open": 36.560001373291016,
      "high": 36.869998931884766,
      "low": 36.41999816894531,
      "close": 36.63999938964844,
      "volume": 6600
    },
    {
      "time": "2026-01-28",
      "open": 36.209999084472656,
      "high": 36.209999084472656,
      "low": 34.7599983215332,
      "close": 34.95000076293945,
      "volume": 18900
    },
    {
      "time": "2026-01-29",
      "open": 35.5,
      "high": 36.34000015258789,
      "low": 35.369998931884766,
      "close": 36.34000015258789,
      "volume": 12600
    },
    {
      "time": "2026-01-30",
      "open": 35.56999969482422,
      "high": 36.81999969482422,
      "low": 35.45000076293945,
      "close": 36.650001525878906,
      "volume": 15600
    },
    {
      "time": "2026-02-02",
      "open": 36.68000030517578,
      "high": 37.9900016784668,
      "low": 36.56999969482422,
      "close": 37.02000045776367,
      "volume": 34800
    },
    {
      "time": "2026-02-03",
      "open": 38.04999923706055,
      "high": 38.4900016784668,
      "low": 37.279998779296875,
      "close": 38.25,
      "volume": 27500
    },
    {
      "time": "2026-02-04",
      "open": 38.36000061035156,
      "high": 38.70000076293945,
      "low": 37.86000061035156,
      "close": 37.86000061035156,
      "volume": 8600
    },
    {
      "time": "2026-02-05",
      "open": 38.41999816894531,
      "high": 38.66999816894531,
      "low": 38.15999984741211,
      "close": 38.400001525878906,
      "volume": 9500
    },
    {
      "time": "2026-02-06",
      "open": 38.11000061035156,
      "high": 38.9900016784668,
      "low": 38.11000061035156,
      "close": 38.790000915527344,
      "volume": 11600
    },
    {
      "time": "2026-02-09",
      "open": 38.79999923706055,
      "high": 38.970001220703125,
      "low": 38.66999816894531,
      "close": 38.79999923706055,
      "volume": 9000
    },
    {
      "time": "2026-02-10",
      "open": 38.619998931884766,
      "high": 38.70000076293945,
      "low": 38.470001220703125,
      "close": 38.470001220703125,
      "volume": 4900
    },
    {
      "time": "2026-02-11",
      "open": 38.5,
      "high": 38.5,
      "low": 37.40999984741211,
      "close": 37.40999984741211,
      "volume": 4000
    },
    {
      "time": "2026-02-12",
      "open": 37.95000076293945,
      "high": 38.029998779296875,
      "low": 36.970001220703125,
      "close": 36.970001220703125,
      "volume": 19600
    },
    {
      "time": "2026-02-13",
      "open": 37.5,
      "high": 37.63999938964844,
      "low": 36.849998474121094,
      "close": 37.63999938964844,
      "volume": 25000
    },
    {
      "time": "2026-02-17",
      "open": 38.119998931884766,
      "high": 38.119998931884766,
      "low": 36.9900016784668,
      "close": 36.9900016784668,
      "volume": 10500
    },
    {
      "time": "2026-02-18",
      "open": 37,
      "high": 37.310001373291016,
      "low": 36.75,
      "close": 37.220001220703125,
      "volume": 5500
    },
    {
      "time": "2026-02-19",
      "open": 35.959999084472656,
      "high": 36.869998931884766,
      "low": 35.959999084472656,
      "close": 36.5,
      "volume": 3100
    },
    {
      "time": "2026-02-20",
      "open": 36.25,
      "high": 36.7599983215332,
      "low": 35.650001525878906,
      "close": 36.7599983215332,
      "volume": 3500
    },
    {
      "time": "2026-02-23",
      "open": 36.97999954223633,
      "high": 37.02000045776367,
      "low": 35.20000076293945,
      "close": 35.20000076293945,
      "volume": 5200
    },
    {
      "time": "2026-02-24",
      "open": 35.400001525878906,
      "high": 36.650001525878906,
      "low": 35.400001525878906,
      "close": 35.88999938964844,
      "volume": 3800
    },
    {
      "time": "2026-02-25",
      "open": 37,
      "high": 37.5,
      "low": 36.599998474121094,
      "close": 36.599998474121094,
      "volume": 5400
    },
    {
      "time": "2026-02-26",
      "open": 36.61000061035156,
      "high": 37.040000915527344,
      "low": 36.61000061035156,
      "close": 37.040000915527344,
      "volume": 3700
    },
    {
      "time": "2026-02-27",
      "open": 36.88999938964844,
      "high": 37.93000030517578,
      "low": 36.88999938964844,
      "close": 37.36000061035156,
      "volume": 11600
    },
    {
      "time": "2026-03-02",
      "open": 37.15999984741211,
      "high": 37.900001525878906,
      "low": 36.529998779296875,
      "close": 36.83000183105469,
      "volume": 5100
    },
    {
      "time": "2026-03-03",
      "open": 37.27000045776367,
      "high": 37.27000045776367,
      "low": 36.130001068115234,
      "close": 36.15999984741211,
      "volume": 2800
    },
    {
      "time": "2026-03-04",
      "open": 36.66999816894531,
      "high": 36.75,
      "low": 35.83000183105469,
      "close": 35.83000183105469,
      "volume": 6000
    },
    {
      "time": "2026-03-05",
      "open": 36.34000015258789,
      "high": 36.63999938964844,
      "low": 35.790000915527344,
      "close": 36.52000045776367,
      "volume": 10700
    },
    {
      "time": "2026-03-06",
      "open": 36.52000045776367,
      "high": 37.400001525878906,
      "low": 36.52000045776367,
      "close": 37.290000915527344,
      "volume": 6300
    },
    {
      "time": "2026-03-09",
      "open": 37.04999923706055,
      "high": 37.79999923706055,
      "low": 36.97999954223633,
      "close": 37.45000076293945,
      "volume": 9700
    },
    {
      "time": "2026-03-10",
      "open": 37.380001068115234,
      "high": 37.380001068115234,
      "low": 36.5,
      "close": 37.060001373291016,
      "volume": 6800
    },
    {
      "time": "2026-03-11",
      "open": 37.209999084472656,
      "high": 37.88999938964844,
      "low": 36.88999938964844,
      "close": 37.13999938964844,
      "volume": 6700
    },
    {
      "time": "2026-03-12",
      "open": 36.68000030517578,
      "high": 37.75,
      "low": 36.40999984741211,
      "close": 37.25,
      "volume": 10900
    },
    {
      "time": "2026-03-13",
      "open": 36.849998474121094,
      "high": 37.599998474121094,
      "low": 36.849998474121094,
      "close": 37.54999923706055,
      "volume": 6200
    },
    {
      "time": "2026-03-16",
      "open": 37.599998474121094,
      "high": 37.939998626708984,
      "low": 37.349998474121094,
      "close": 37.939998626708984,
      "volume": 3900
    },
    {
      "time": "2026-03-17",
      "open": 37.75,
      "high": 38.150001525878906,
      "low": 37.20000076293945,
      "close": 37.22999954223633,
      "volume": 9300
    },
    {
      "time": "2026-03-18",
      "open": 37.5,
      "high": 37.900001525878906,
      "low": 36.959999084472656,
      "close": 36.959999084472656,
      "volume": 10900
    },
    {
      "time": "2026-03-19",
      "open": 37.25,
      "high": 38,
      "low": 37.25,
      "close": 37.65999984741211,
      "volume": 8500
    },
    {
      "time": "2026-03-20",
      "open": 37.720001220703125,
      "high": 38.400001525878906,
      "low": 37.720001220703125,
      "close": 38.400001525878906,
      "volume": 26700
    },
    {
      "time": "2026-03-23",
      "open": 38.93000030517578,
      "high": 38.93000030517578,
      "low": 37.619998931884766,
      "close": 38.11000061035156,
      "volume": 7500
    },
    {
      "time": "2026-03-24",
      "open": 36.79999923706055,
      "high": 37.0099983215332,
      "low": 36.79999923706055,
      "close": 37.0099983215332,
      "volume": 2700
    },
    {
      "time": "2026-03-25",
      "open": 37.2400016784668,
      "high": 37.2400016784668,
      "low": 36.599998474121094,
      "close": 36.66999816894531,
      "volume": 3100
    },
    {
      "time": "2026-03-26",
      "open": 36.970001220703125,
      "high": 36.970001220703125,
      "low": 36.29999923706055,
      "close": 36.29999923706055,
      "volume": 2400
    },
    {
      "time": "2026-03-27",
      "open": 35.75,
      "high": 35.75,
      "low": 35.2599983215332,
      "close": 35.2599983215332,
      "volume": 1700
    },
    {
      "time": "2026-03-30",
      "open": 36.29999923706055,
      "high": 36.38999938964844,
      "low": 36.119998931884766,
      "close": 36.349998474121094,
      "volume": 5100
    },
    {
      "time": "2026-03-31",
      "open": 36.5,
      "high": 36.5,
      "low": 36.189998626708984,
      "close": 36.29999923706055,
      "volume": 4100
    },
    {
      "time": "2026-04-01",
      "open": 35.560001373291016,
      "high": 37,
      "low": 35.20000076293945,
      "close": 35.79999923706055,
      "volume": 4700
    },
    {
      "time": "2026-04-02",
      "open": 35.11000061035156,
      "high": 35.15999984741211,
      "low": 34.59000015258789,
      "close": 35.040000915527344,
      "volume": 11300
    },
    {
      "time": "2026-04-06",
      "open": 34.560001373291016,
      "high": 34.849998474121094,
      "low": 34.349998474121094,
      "close": 34.81999969482422,
      "volume": 3900
    },
    {
      "time": "2026-04-07",
      "open": 34.40999984741211,
      "high": 34.75,
      "low": 34.22999954223633,
      "close": 34.22999954223633,
      "volume": 5700
    },
    {
      "time": "2026-04-08",
      "open": 34.41999816894531,
      "high": 34.79999923706055,
      "low": 34.220001220703125,
      "close": 34.59000015258789,
      "volume": 6600
    },
    {
      "time": "2026-04-09",
      "open": 34.79999923706055,
      "high": 35.040000915527344,
      "low": 34.79999923706055,
      "close": 35.040000915527344,
      "volume": 6400
    },
    {
      "time": "2026-04-10",
      "open": 35,
      "high": 35,
      "low": 34.959999084472656,
      "close": 35,
      "volume": 2800
    },
    {
      "time": "2026-04-13",
      "open": 35.040000915527344,
      "high": 35.2599983215332,
      "low": 34.93000030517578,
      "close": 35.2599983215332,
      "volume": 3200
    },
    {
      "time": "2026-04-14",
      "open": 35.29999923706055,
      "high": 35.29999923706055,
      "low": 35.099998474121094,
      "close": 35.099998474121094,
      "volume": 2500
    },
    {
      "time": "2026-04-15",
      "open": 34.599998474121094,
      "high": 35.470001220703125,
      "low": 34.599998474121094,
      "close": 35.040000915527344,
      "volume": 2300
    },
    {
      "time": "2026-04-16",
      "open": 35.060001373291016,
      "high": 35.22999954223633,
      "low": 34.65999984741211,
      "close": 34.65999984741211,
      "volume": 2800
    },
    {
      "time": "2026-04-17",
      "open": 34.97999954223633,
      "high": 35.59000015258789,
      "low": 34.779998779296875,
      "close": 34.779998779296875,
      "volume": 5300
    },
    {
      "time": "2026-04-20",
      "open": 34.63999938964844,
      "high": 34.91999816894531,
      "low": 34.31999969482422,
      "close": 34.31999969482422,
      "volume": 4000
    },
    {
      "time": "2026-04-21",
      "open": 34.2599983215332,
      "high": 34.68000030517578,
      "low": 31.219999313354492,
      "close": 32.38999938964844,
      "volume": 13600
    },
    {
      "time": "2026-04-22",
      "open": 32.2599983215332,
      "high": 33.869998931884766,
      "low": 32.2599983215332,
      "close": 33.33000183105469,
      "volume": 6600
    },
    {
      "time": "2026-04-23",
      "open": 33.060001373291016,
      "high": 33.31999969482422,
      "low": 32.81999969482422,
      "close": 33.20000076293945,
      "volume": 2300
    },
    {
      "time": "2026-04-24",
      "open": 33.220001220703125,
      "high": 33.970001220703125,
      "low": 33.220001220703125,
      "close": 33.79999923706055,
      "volume": 7500
    },
    {
      "time": "2026-04-27",
      "open": 33.5099983215332,
      "high": 34.9900016784668,
      "low": 33.11000061035156,
      "close": 33.529998779296875,
      "volume": 8400
    },
    {
      "time": "2026-04-28",
      "open": 33.52000045776367,
      "high": 34.08000183105469,
      "low": 33.02000045776367,
      "close": 33.029998779296875,
      "volume": 6800
    },
    {
      "time": "2026-04-29",
      "open": 32.7599983215332,
      "high": 33.04999923706055,
      "low": 31.75,
      "close": 31.920000076293945,
      "volume": 7900
    },
    {
      "time": "2026-04-30",
      "open": 31.90999984741211,
      "high": 32.20000076293945,
      "low": 31.450000762939453,
      "close": 32.18000030517578,
      "volume": 9900
    },
    {
      "time": "2026-05-01",
      "open": 31.899999618530273,
      "high": 32.11000061035156,
      "low": 31.700000762939453,
      "close": 32.11000061035156,
      "volume": 3900
    },
    {
      "time": "2026-05-04",
      "open": 31.690000534057617,
      "high": 31.690000534057617,
      "low": 30.100000381469727,
      "close": 30.34000015258789,
      "volume": 11800
    },
    {
      "time": "2026-05-05",
      "open": 30.049999237060547,
      "high": 31.760000228881836,
      "low": 30.049999237060547,
      "close": 31.299999237060547,
      "volume": 10100
    },
    {
      "time": "2026-05-06",
      "open": 31,
      "high": 31.850000381469727,
      "low": 31,
      "close": 31.049999237060547,
      "volume": 12700
    },
    {
      "time": "2026-05-07",
      "open": 31,
      "high": 32.040000915527344,
      "low": 31,
      "close": 31.850000381469727,
      "volume": 9600
    },
    {
      "time": "2026-05-08",
      "open": 31.700000762939453,
      "high": 32.29999923706055,
      "low": 31.510000228881836,
      "close": 31.75,
      "volume": 8900
    },
    {
      "time": "2026-05-11",
      "open": 31.469999313354492,
      "high": 31.739999771118164,
      "low": 30.59000015258789,
      "close": 31.739999771118164,
      "volume": 9100
    },
    {
      "time": "2026-05-12",
      "open": 31.780000686645508,
      "high": 31.780000686645508,
      "low": 30.90999984741211,
      "close": 31.549999237060547,
      "volume": 17900
    },
    {
      "time": "2026-05-13",
      "open": 31.5,
      "high": 31.860000610351562,
      "low": 31.040000915527344,
      "close": 31.600000381469727,
      "volume": 10300
    },
    {
      "time": "2026-05-14",
      "open": 31.809999465942383,
      "high": 32.5099983215332,
      "low": 31.579999923706055,
      "close": 32.38999938964844,
      "volume": 5200
    },
    {
      "time": "2026-05-15",
      "open": 32.099998474121094,
      "high": 32.599998474121094,
      "low": 32.099998474121094,
      "close": 32.5,
      "volume": 6700
    },
    {
      "time": "2026-05-18",
      "open": 32.369998931884766,
      "high": 33.290000915527344,
      "low": 32.16999816894531,
      "close": 32.849998474121094,
      "volume": 13800
    },
    {
      "time": "2026-05-19",
      "open": 33.349998474121094,
      "high": 33.36000061035156,
      "low": 33.11000061035156,
      "close": 33.36000061035156,
      "volume": 4300
    },
    {
      "time": "2026-05-20",
      "open": 33.5,
      "high": 34.93000030517578,
      "low": 33.2599983215332,
      "close": 33.79999923706055,
      "volume": 8300
    },
    {
      "time": "2026-05-21",
      "open": 33.540000915527344,
      "high": 33.54999923706055,
      "low": 32.16999816894531,
      "close": 32.16999816894531,
      "volume": 9300
    },
    {
      "time": "2026-05-22",
      "open": 32.0099983215332,
      "high": 32.5,
      "low": 31.940000534057617,
      "close": 32.2400016784668,
      "volume": 8700
    },
    {
      "time": "2026-05-26",
      "open": 32.529998779296875,
      "high": 33.63999938964844,
      "low": 32.150001525878906,
      "close": 32.5,
      "volume": 11300
    },
    {
      "time": "2026-05-27",
      "open": 32.31999969482422,
      "high": 32.72999954223633,
      "low": 32.22999954223633,
      "close": 32.72999954223633,
      "volume": 6200
    },
    {
      "time": "2026-05-28",
      "open": 32.439998626708984,
      "high": 33,
      "low": 32.04999923706055,
      "close": 32.97999954223633,
      "volume": 6000
    },
    {
      "time": "2026-05-29",
      "open": 32.61000061035156,
      "high": 32.97999954223633,
      "low": 31.950000762939453,
      "close": 32.97999954223633,
      "volume": 10000
    },
    {
      "time": "2026-06-01",
      "open": 32.540000915527344,
      "high": 33,
      "low": 32.38999938964844,
      "close": 32.81999969482422,
      "volume": 11900
    },
    {
      "time": "2026-06-02",
      "open": 32.380001068115234,
      "high": 33.099998474121094,
      "low": 32.380001068115234,
      "close": 32.619998931884766,
      "volume": 7900
    },
    {
      "time": "2026-06-03",
      "open": 32.25,
      "high": 32.459999084472656,
      "low": 31.809999465942383,
      "close": 32.20000076293945,
      "volume": 12200
    },
    {
      "time": "2026-06-04",
      "open": 32.0099983215332,
      "high": 32.72999954223633,
      "low": 32,
      "close": 32.68000030517578,
      "volume": 11900
    },
    {
      "time": "2026-06-05",
      "open": 32.43000030517578,
      "high": 33.36000061035156,
      "low": 31.84000015258789,
      "close": 32.459999084472656,
      "volume": 10000
    },
    {
      "time": "2026-06-08",
      "open": 32.380001068115234,
      "high": 32.95000076293945,
      "low": 31.940000534057617,
      "close": 32.689998626708984,
      "volume": 10500
    },
    {
      "time": "2026-06-09",
      "open": 32.4900016784668,
      "high": 33.84000015258789,
      "low": 32.4900016784668,
      "close": 33.130001068115234,
      "volume": 8100
    },
    {
      "time": "2026-06-10",
      "open": 33.25,
      "high": 35.20000076293945,
      "low": 32.150001525878906,
      "close": 34.150001525878906,
      "volume": 12400
    },
    {
      "time": "2026-06-11",
      "open": 34.380001068115234,
      "high": 34.380001068115234,
      "low": 33.25,
      "close": 34,
      "volume": 7400
    },
    {
      "time": "2026-06-12",
      "open": 33.709999084472656,
      "high": 34,
      "low": 33.2400016784668,
      "close": 33.9900016784668,
      "volume": 7300
    },
    {
      "time": "2026-06-15",
      "open": 33.4900016784668,
      "high": 33.84000015258789,
      "low": 33.349998474121094,
      "close": 33.5,
      "volume": 12900
    },
    {
      "time": "2026-06-16",
      "open": 33.5,
      "high": 34.099998474121094,
      "low": 33.060001373291016,
      "close": 33.75,
      "volume": 10400
    },
    {
      "time": "2026-06-17",
      "open": 33.58000183105469,
      "high": 34.189998626708984,
      "low": 33.58000183105469,
      "close": 33.720001220703125,
      "volume": 17500
    },
    {
      "time": "2026-06-18",
      "open": 33.68000030517578,
      "high": 34.189998626708984,
      "low": 32.310001373291016,
      "close": 34.189998626708984,
      "volume": 30300
    },
    {
      "time": "2026-06-22",
      "open": 34.189998626708984,
      "high": 34.439998626708984,
      "low": 33.16999816894531,
      "close": 34.439998626708984,
      "volume": 25900
    },
    {
      "time": "2026-06-23",
      "open": 34.400001525878906,
      "high": 34.400001525878906,
      "low": 33.290000915527344,
      "close": 34.119998931884766,
      "volume": 19500
    },
    {
      "time": "2026-06-24",
      "open": 34.20000076293945,
      "high": 34.689998626708984,
      "low": 33.0099983215332,
      "close": 34.13999938964844,
      "volume": 27500
    },
    {
      "time": "2026-06-25",
      "open": 34.400001525878906,
      "high": 34.47999954223633,
      "low": 33.61000061035156,
      "close": 34.290000915527344,
      "volume": 35400
    },
    {
      "time": "2026-06-26",
      "open": 34.33000183105469,
      "high": 35.54999923706055,
      "low": 34,
      "close": 34.06999969482422,
      "volume": 358500
    },
    {
      "time": "2026-06-29",
      "open": 33.86000061035156,
      "high": 36.38999938964844,
      "low": 33.86000061035156,
      "close": 36.04999923706055,
      "volume": 16700
    },
    {
      "time": "2026-06-30",
      "open": 36.43000030517578,
      "high": 38.060001373291016,
      "low": 36,
      "close": 36.779998779296875,
      "volume": 29000
    },
    {
      "time": "2026-07-01",
      "open": 36.72999954223633,
      "high": 37.40999984741211,
      "low": 36.72999954223633,
      "close": 36.81999969482422,
      "volume": 9700
    },
    {
      "time": "2026-07-02",
      "open": 37.099998474121094,
      "high": 37.91999816894531,
      "low": 36.79999923706055,
      "close": 36.79999923706055,
      "volume": 21000
    },
    {
      "time": "2026-07-06",
      "open": 36.4900016784668,
      "high": 37.630001068115234,
      "low": 36.029998779296875,
      "close": 37.060001373291016,
      "volume": 7100
    },
    {
      "time": "2026-07-07",
      "open": 37.099998474121094,
      "high": 39.189998626708984,
      "low": 35.34000015258789,
      "close": 36.130001068115234,
      "volume": 21900
    },
    {
      "time": "2026-07-08",
      "open": 36.02000045776367,
      "high": 36.06999969482422,
      "low": 35.45000076293945,
      "close": 35.470001220703125,
      "volume": 5600
    },
    {
      "time": "2026-07-09",
      "open": 35.150001525878906,
      "high": 36.189998626708984,
      "low": 35.150001525878906,
      "close": 35.650001525878906,
      "volume": 7300
    },
    {
      "time": "2026-07-10",
      "open": 35.59000015258789,
      "high": 35.650001525878906,
      "low": 35.5,
      "close": 35.59000015258789,
      "volume": 5100
    },
    {
      "time": "2026-07-13",
      "open": 35.900001525878906,
      "high": 36.25,
      "low": 35.880001068115234,
      "close": 36.25,
      "volume": 2500
    },
    {
      "time": "2026-07-14",
      "open": 35.79999923706055,
      "high": 37.060001373291016,
      "low": 35.70000076293945,
      "close": 36.29999923706055,
      "volume": 13200
    },
    {
      "time": "2026-07-15",
      "open": 36.70000076293945,
      "high": 36.70000076293945,
      "low": 36.06999969482422,
      "close": 36.16999816894531,
      "volume": 7600
    },
    {
      "time": "2026-07-16",
      "open": 36,
      "high": 36.77000045776367,
      "low": 35.619998931884766,
      "close": 36.34000015258789,
      "volume": 11400
    },
    {
      "time": "2026-07-17",
      "open": 36.380001068115234,
      "high": 36.380001068115234,
      "low": 36.099998474121094,
      "close": 36.290000915527344,
      "volume": 7300
    },
    {
      "time": "2026-07-20",
      "open": 36.29999923706055,
      "high": 36.630001068115234,
      "low": 36.2599983215332,
      "close": 36.630001068115234,
      "volume": 7000
    },
    {
      "time": "2026-07-21",
      "open": 36.5099983215332,
      "high": 36.5099983215332,
      "low": 36.29999923706055,
      "close": 36.4900016784668,
      "volume": 7900
    },
    {
      "time": "2026-07-22",
      "open": 43.119998931884766,
      "high": 44.790000915527344,
      "low": 43.119998931884766,
      "close": 44.790000915527344,
      "volume": 231900
    },
    {
      "time": "2026-07-23",
      "open": 44.70000076293945,
      "high": 44.790000915527344,
      "low": 43.54999923706055,
      "close": 44.599998474121094,
      "volume": 58100
    },
    {
      "time": "2026-07-24",
      "open": 44.790000915527344,
      "high": 44.91999816894531,
      "low": 44.560001373291016,
      "close": 44.61000061035156,
      "volume": 10119
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 30.546200103759766
    },
    {
      "time": "2025-10-06",
      "value": 30.630800094604492
    },
    {
      "time": "2025-10-07",
      "value": 30.711000061035158
    },
    {
      "time": "2025-10-08",
      "value": 30.7942000579834
    },
    {
      "time": "2025-10-09",
      "value": 30.8692000579834
    },
    {
      "time": "2025-10-10",
      "value": 30.93200008392334
    },
    {
      "time": "2025-10-13",
      "value": 31.005400085449217
    },
    {
      "time": "2025-10-14",
      "value": 31.099000091552735
    },
    {
      "time": "2025-10-15",
      "value": 31.19760009765625
    },
    {
      "time": "2025-10-16",
      "value": 31.285600090026854
    },
    {
      "time": "2025-10-17",
      "value": 31.385600090026855
    },
    {
      "time": "2025-10-20",
      "value": 31.47140007019043
    },
    {
      "time": "2025-10-21",
      "value": 31.56240009307861
    },
    {
      "time": "2025-10-22",
      "value": 31.622400093078614
    },
    {
      "time": "2025-10-23",
      "value": 31.688000106811522
    },
    {
      "time": "2025-10-24",
      "value": 31.760200119018556
    },
    {
      "time": "2025-10-27",
      "value": 31.826000137329103
    },
    {
      "time": "2025-10-28",
      "value": 31.88660011291504
    },
    {
      "time": "2025-10-29",
      "value": 31.978400115966796
    },
    {
      "time": "2025-10-30",
      "value": 32.091200065612796
    },
    {
      "time": "2025-10-31",
      "value": 32.20740009307861
    },
    {
      "time": "2025-11-03",
      "value": 32.287200050354
    },
    {
      "time": "2025-11-04",
      "value": 32.35700008392334
    },
    {
      "time": "2025-11-05",
      "value": 32.38760009765625
    },
    {
      "time": "2025-11-06",
      "value": 32.41480010986328
    },
    {
      "time": "2025-11-07",
      "value": 32.44600009918213
    },
    {
      "time": "2025-11-10",
      "value": 32.47360012054443
    },
    {
      "time": "2025-11-11",
      "value": 32.53160011291504
    },
    {
      "time": "2025-11-12",
      "value": 32.59740009307861
    },
    {
      "time": "2025-11-13",
      "value": 32.65760013580322
    },
    {
      "time": "2025-11-14",
      "value": 32.7164001083374
    },
    {
      "time": "2025-11-17",
      "value": 32.77120014190674
    },
    {
      "time": "2025-11-18",
      "value": 32.85000015258789
    },
    {
      "time": "2025-11-19",
      "value": 32.93500015258789
    },
    {
      "time": "2025-11-20",
      "value": 33.01760013580322
    },
    {
      "time": "2025-11-21",
      "value": 33.11500011444092
    },
    {
      "time": "2025-11-24",
      "value": 33.2056001663208
    },
    {
      "time": "2025-11-25",
      "value": 33.314200172424314
    },
    {
      "time": "2025-11-26",
      "value": 33.44340015411377
    },
    {
      "time": "2025-11-28",
      "value": 33.55560009002686
    },
    {
      "time": "2025-12-01",
      "value": 33.683400077819826
    },
    {
      "time": "2025-12-02",
      "value": 33.80660007476806
    },
    {
      "time": "2025-12-03",
      "value": 33.95540004730225
    },
    {
      "time": "2025-12-04",
      "value": 34.090000038146975
    },
    {
      "time": "2025-12-05",
      "value": 34.21680004119873
    },
    {
      "time": "2025-12-08",
      "value": 34.33160007476807
    },
    {
      "time": "2025-12-09",
      "value": 34.45040012359619
    },
    {
      "time": "2025-12-10",
      "value": 34.57940013885498
    },
    {
      "time": "2025-12-11",
      "value": 34.72020015716553
    },
    {
      "time": "2025-12-12",
      "value": 34.86440013885498
    },
    {
      "time": "2025-12-15",
      "value": 35.008600120544436
    },
    {
      "time": "2025-12-16",
      "value": 35.136800117492676
    },
    {
      "time": "2025-12-17",
      "value": 35.25580013275147
    },
    {
      "time": "2025-12-18",
      "value": 35.38280017852783
    },
    {
      "time": "2025-12-19",
      "value": 35.507200202941895
    },
    {
      "time": "2025-12-22",
      "value": 35.6402001953125
    },
    {
      "time": "2025-12-23",
      "value": 35.76200016021728
    },
    {
      "time": "2025-12-24",
      "value": 35.85520015716553
    },
    {
      "time": "2025-12-26",
      "value": 35.941800117492676
    },
    {
      "time": "2025-12-29",
      "value": 36.011800079345704
    },
    {
      "time": "2025-12-30",
      "value": 36.07320007324219
    },
    {
      "time": "2025-12-31",
      "value": 36.126800079345706
    },
    {
      "time": "2026-01-02",
      "value": 36.17840003967285
    },
    {
      "time": "2026-01-05",
      "value": 36.21500007629395
    },
    {
      "time": "2026-01-06",
      "value": 36.2318000793457
    },
    {
      "time": "2026-01-07",
      "value": 36.24740005493164
    },
    {
      "time": "2026-01-08",
      "value": 36.29400001525879
    },
    {
      "time": "2026-01-09",
      "value": 36.33780006408691
    },
    {
      "time": "2026-01-12",
      "value": 36.353200073242185
    },
    {
      "time": "2026-01-13",
      "value": 36.35380012512207
    },
    {
      "time": "2026-01-14",
      "value": 36.35620010375977
    },
    {
      "time": "2026-01-15",
      "value": 36.3810001373291
    },
    {
      "time": "2026-01-16",
      "value": 36.421200103759766
    },
    {
      "time": "2026-01-20",
      "value": 36.47600006103516
    },
    {
      "time": "2026-01-21",
      "value": 36.57120002746582
    },
    {
      "time": "2026-01-22",
      "value": 36.65360008239746
    },
    {
      "time": "2026-01-23",
      "value": 36.719000091552736
    },
    {
      "time": "2026-01-26",
      "value": 36.75620010375977
    },
    {
      "time": "2026-01-27",
      "value": 36.793000106811526
    },
    {
      "time": "2026-01-28",
      "value": 36.78480010986328
    },
    {
      "time": "2026-01-29",
      "value": 36.800200119018555
    },
    {
      "time": "2026-01-30",
      "value": 36.830200119018556
    },
    {
      "time": "2026-02-02",
      "value": 36.854400100708006
    },
    {
      "time": "2026-02-03",
      "value": 36.89940010070801
    },
    {
      "time": "2026-02-04",
      "value": 36.93880012512207
    },
    {
      "time": "2026-02-05",
      "value": 36.96940017700195
    },
    {
      "time": "2026-02-06",
      "value": 37.01400016784668
    },
    {
      "time": "2026-02-09",
      "value": 37.0460001373291
    },
    {
      "time": "2026-02-10",
      "value": 37.055400161743165
    },
    {
      "time": "2026-02-11",
      "value": 37.04340019226074
    },
    {
      "time": "2026-02-12",
      "value": 37.01500022888184
    },
    {
      "time": "2026-02-13",
      "value": 37.006800231933596
    },
    {
      "time": "2026-02-17",
      "value": 36.948000259399414
    },
    {
      "time": "2026-02-18",
      "value": 36.90300025939941
    },
    {
      "time": "2026-02-19",
      "value": 36.86180023193359
    },
    {
      "time": "2026-02-20",
      "value": 36.83620018005371
    },
    {
      "time": "2026-02-23",
      "value": 36.77800018310547
    },
    {
      "time": "2026-02-24",
      "value": 36.72500015258789
    },
    {
      "time": "2026-02-25",
      "value": 36.676000137329105
    },
    {
      "time": "2026-02-26",
      "value": 36.63800018310547
    },
    {
      "time": "2026-02-27",
      "value": 36.60560020446778
    },
    {
      "time": "2026-03-02",
      "value": 36.57540023803711
    },
    {
      "time": "2026-03-03",
      "value": 36.54360023498535
    },
    {
      "time": "2026-03-04",
      "value": 36.49400024414062
    },
    {
      "time": "2026-03-05",
      "value": 36.46400024414063
    },
    {
      "time": "2026-03-06",
      "value": 36.4594002532959
    },
    {
      "time": "2026-03-09",
      "value": 36.46280029296875
    },
    {
      "time": "2026-03-10",
      "value": 36.46640029907226
    },
    {
      "time": "2026-03-11",
      "value": 36.472200317382814
    },
    {
      "time": "2026-03-12",
      "value": 36.50880035400391
    },
    {
      "time": "2026-03-13",
      "value": 36.5512003326416
    },
    {
      "time": "2026-03-16",
      "value": 36.6062003326416
    },
    {
      "time": "2026-03-17",
      "value": 36.638800354003905
    },
    {
      "time": "2026-03-18",
      "value": 36.681400299072266
    },
    {
      "time": "2026-03-19",
      "value": 36.753400268554685
    },
    {
      "time": "2026-03-20",
      "value": 36.84180030822754
    },
    {
      "time": "2026-03-23",
      "value": 36.899400329589845
    },
    {
      "time": "2026-03-24",
      "value": 36.94660026550293
    },
    {
      "time": "2026-03-25",
      "value": 36.98880020141601
    },
    {
      "time": "2026-03-26",
      "value": 37.01580017089844
    },
    {
      "time": "2026-03-27",
      "value": 37.01560012817383
    },
    {
      "time": "2026-03-30",
      "value": 37.02940010070801
    },
    {
      "time": "2026-03-31",
      "value": 37.037200088500974
    },
    {
      "time": "2026-04-01",
      "value": 37.02980010986328
    },
    {
      "time": "2026-04-02",
      "value": 36.97140014648438
    },
    {
      "time": "2026-04-06",
      "value": 36.91620010375976
    },
    {
      "time": "2026-04-07",
      "value": 36.867800064086914
    },
    {
      "time": "2026-04-08",
      "value": 36.83000007629394
    },
    {
      "time": "2026-04-09",
      "value": 36.79800010681152
    },
    {
      "time": "2026-04-10",
      "value": 36.799000091552735
    },
    {
      "time": "2026-04-13",
      "value": 36.77740005493164
    },
    {
      "time": "2026-04-14",
      "value": 36.74639999389648
    },
    {
      "time": "2026-04-15",
      "value": 36.70680000305176
    },
    {
      "time": "2026-04-16",
      "value": 36.635
    },
    {
      "time": "2026-04-17",
      "value": 36.573399963378904
    },
    {
      "time": "2026-04-20",
      "value": 36.491799926757814
    },
    {
      "time": "2026-04-21",
      "value": 36.36379989624024
    },
    {
      "time": "2026-04-22",
      "value": 36.25439994812012
    },
    {
      "time": "2026-04-23",
      "value": 36.14899993896484
    },
    {
      "time": "2026-04-24",
      "value": 36.076799926757815
    },
    {
      "time": "2026-04-27",
      "value": 36.007999877929684
    },
    {
      "time": "2026-04-28",
      "value": 35.915799865722654
    },
    {
      "time": "2026-04-29",
      "value": 35.8143998336792
    },
    {
      "time": "2026-04-30",
      "value": 35.71359981536865
    },
    {
      "time": "2026-05-01",
      "value": 35.62579982757568
    },
    {
      "time": "2026-05-04",
      "value": 35.49739986419678
    },
    {
      "time": "2026-05-05",
      "value": 35.4193998336792
    },
    {
      "time": "2026-05-06",
      "value": 35.32259983062744
    },
    {
      "time": "2026-05-07",
      "value": 35.22759986877441
    },
    {
      "time": "2026-05-08",
      "value": 35.121799850463866
    },
    {
      "time": "2026-05-11",
      "value": 35.0093998336792
    },
    {
      "time": "2026-05-12",
      "value": 34.903799781799314
    },
    {
      "time": "2026-05-13",
      "value": 34.81259979248047
    },
    {
      "time": "2026-05-14",
      "value": 34.743799743652346
    },
    {
      "time": "2026-05-15",
      "value": 34.66339973449707
    },
    {
      "time": "2026-05-18",
      "value": 34.57459968566894
    },
    {
      "time": "2026-05-19",
      "value": 34.49279968261719
    },
    {
      "time": "2026-05-20",
      "value": 34.42759963989258
    },
    {
      "time": "2026-05-21",
      "value": 34.32819961547852
    },
    {
      "time": "2026-05-22",
      "value": 34.22799964904785
    },
    {
      "time": "2026-05-26",
      "value": 34.12699966430664
    },
    {
      "time": "2026-05-27",
      "value": 34.02279968261719
    },
    {
      "time": "2026-05-28",
      "value": 33.93779968261719
    },
    {
      "time": "2026-05-29",
      "value": 33.85819969177246
    },
    {
      "time": "2026-06-01",
      "value": 33.7613996887207
    },
    {
      "time": "2026-06-02",
      "value": 33.64579963684082
    },
    {
      "time": "2026-06-03",
      "value": 33.52759963989258
    },
    {
      "time": "2026-06-04",
      "value": 33.44099967956543
    },
    {
      "time": "2026-06-05",
      "value": 33.35679969787598
    },
    {
      "time": "2026-06-08",
      "value": 33.284599685668944
    },
    {
      "time": "2026-06-09",
      "value": 33.24199974060058
    },
    {
      "time": "2026-06-10",
      "value": 33.197999801635746
    },
    {
      "time": "2026-06-11",
      "value": 33.15199981689453
    },
    {
      "time": "2026-06-12",
      "value": 33.11579986572266
    },
    {
      "time": "2026-06-15",
      "value": 33.08499984741211
    },
    {
      "time": "2026-06-16",
      "value": 33.063599853515626
    },
    {
      "time": "2026-06-17",
      "value": 33.053399887084964
    },
    {
      "time": "2026-06-18",
      "value": 33.045399856567386
    },
    {
      "time": "2026-06-22",
      "value": 33.03339981079102
    },
    {
      "time": "2026-06-23",
      "value": 33.01579978942871
    },
    {
      "time": "2026-06-24",
      "value": 32.99339981079102
    },
    {
      "time": "2026-06-25",
      "value": 32.97719985961914
    },
    {
      "time": "2026-06-26",
      "value": 32.95779983520508
    },
    {
      "time": "2026-06-29",
      "value": 32.98559982299805
    },
    {
      "time": "2026-06-30",
      "value": 33.025599822998046
    },
    {
      "time": "2026-07-01",
      "value": 33.07559982299804
    },
    {
      "time": "2026-07-02",
      "value": 33.16379981994629
    },
    {
      "time": "2026-07-06",
      "value": 33.238399810791016
    },
    {
      "time": "2026-07-07",
      "value": 33.296999816894534
    },
    {
      "time": "2026-07-08",
      "value": 33.33039985656738
    },
    {
      "time": "2026-07-09",
      "value": 33.37279991149902
    },
    {
      "time": "2026-07-10",
      "value": 33.42399993896484
    },
    {
      "time": "2026-07-13",
      "value": 33.51059993743897
    },
    {
      "time": "2026-07-14",
      "value": 33.59299991607666
    },
    {
      "time": "2026-07-15",
      "value": 33.67419986724853
    },
    {
      "time": "2026-07-16",
      "value": 33.79419986724854
    },
    {
      "time": "2026-07-17",
      "value": 33.893999900817875
    },
    {
      "time": "2026-07-20",
      "value": 34.005599937438966
    },
    {
      "time": "2026-07-21",
      "value": 34.09839996337891
    },
    {
      "time": "2026-07-22",
      "value": 34.35919998168945
    },
    {
      "time": "2026-07-23",
      "value": 34.616399955749515
    },
    {
      "time": "2026-07-24",
      "value": 34.87759998321533
    }
  ],
  "analysis": null
}