{
  "ok": true,
  "cached": false,
  "ticker": "FV",
  "price": 69.448,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 61.04999923706055,
      "high": 61.380001068115234,
      "low": 60.959999084472656,
      "close": 61.354000091552734,
      "volume": 47000
    },
    {
      "time": "2025-07-28",
      "open": 61.459999084472656,
      "high": 61.459999084472656,
      "low": 60.939998626708984,
      "close": 61.03099822998047,
      "volume": 76100
    },
    {
      "time": "2025-07-29",
      "open": 61.18000030517578,
      "high": 61.22999954223633,
      "low": 60.79999923706055,
      "close": 60.89699935913086,
      "volume": 93000
    },
    {
      "time": "2025-07-30",
      "open": 60.790000915527344,
      "high": 61.16699981689453,
      "low": 60.45000076293945,
      "close": 60.709999084472656,
      "volume": 133000
    },
    {
      "time": "2025-07-31",
      "open": 60.7400016784668,
      "high": 61.2599983215332,
      "low": 60.55500030517578,
      "close": 60.689998626708984,
      "volume": 134500
    },
    {
      "time": "2025-08-01",
      "open": 59.900001525878906,
      "high": 59.970001220703125,
      "low": 59.18000030517578,
      "close": 59.720001220703125,
      "volume": 107100
    },
    {
      "time": "2025-08-04",
      "open": 60.0099983215332,
      "high": 60.689998626708984,
      "low": 60.0099983215332,
      "close": 60.665000915527344,
      "volume": 188400
    },
    {
      "time": "2025-08-05",
      "open": 60.630001068115234,
      "high": 60.82500076293945,
      "low": 60.220001220703125,
      "close": 60.38999938964844,
      "volume": 86700
    },
    {
      "time": "2025-08-06",
      "open": 60.56999969482422,
      "high": 60.70500183105469,
      "low": 60.33000183105469,
      "close": 60.60599899291992,
      "volume": 102300
    },
    {
      "time": "2025-08-07",
      "open": 60.849998474121094,
      "high": 61.04499816894531,
      "low": 60.25,
      "close": 60.42100143432617,
      "volume": 152900
    },
    {
      "time": "2025-08-08",
      "open": 60.630001068115234,
      "high": 60.68000030517578,
      "low": 60.310001373291016,
      "close": 60.38999938964844,
      "volume": 73700
    },
    {
      "time": "2025-08-11",
      "open": 60.31999969482422,
      "high": 60.51300048828125,
      "low": 60.04999923706055,
      "close": 60.0989990234375,
      "volume": 75600
    },
    {
      "time": "2025-08-12",
      "open": 60.314998626708984,
      "high": 60.970001220703125,
      "low": 60.314998626708984,
      "close": 60.939998626708984,
      "volume": 87500
    },
    {
      "time": "2025-08-13",
      "open": 61.11000061035156,
      "high": 61.4900016784668,
      "low": 60.959999084472656,
      "close": 61.47999954223633,
      "volume": 85600
    },
    {
      "time": "2025-08-14",
      "open": 61,
      "high": 61.279998779296875,
      "low": 60.965999603271484,
      "close": 61.14500045776367,
      "volume": 119400
    },
    {
      "time": "2025-08-15",
      "open": 61.099998474121094,
      "high": 61.13999938964844,
      "low": 60.84000015258789,
      "close": 60.85100173950195,
      "volume": 135700
    },
    {
      "time": "2025-08-18",
      "open": 60.77000045776367,
      "high": 60.93000030517578,
      "low": 60.75,
      "close": 60.90999984741211,
      "volume": 78700
    },
    {
      "time": "2025-08-19",
      "open": 60.7599983215332,
      "high": 61.09000015258789,
      "low": 60.70000076293945,
      "close": 60.81999969482422,
      "volume": 84600
    },
    {
      "time": "2025-08-20",
      "open": 60.810001373291016,
      "high": 61.30500030517578,
      "low": 60.400001525878906,
      "close": 60.7599983215332,
      "volume": 130600
    },
    {
      "time": "2025-08-21",
      "open": 60.470001220703125,
      "high": 60.729000091552734,
      "low": 60.345001220703125,
      "close": 60.52899932861328,
      "volume": 117400
    },
    {
      "time": "2025-08-22",
      "open": 60.72999954223633,
      "high": 61.84000015258789,
      "low": 60.72999954223633,
      "close": 61.70600128173828,
      "volume": 63000
    },
    {
      "time": "2025-08-25",
      "open": 61.52000045776367,
      "high": 61.68000030517578,
      "low": 61.2599983215332,
      "close": 61.321998596191406,
      "volume": 66100
    },
    {
      "time": "2025-08-26",
      "open": 61.130001068115234,
      "high": 61.4900016784668,
      "low": 61.130001068115234,
      "close": 61.472999572753906,
      "volume": 103400
    },
    {
      "time": "2025-08-27",
      "open": 61.279998779296875,
      "high": 61.72999954223633,
      "low": 61.279998779296875,
      "close": 61.672000885009766,
      "volume": 59300
    },
    {
      "time": "2025-08-28",
      "open": 61.619998931884766,
      "high": 61.779998779296875,
      "low": 61.61000061035156,
      "close": 61.75699996948242,
      "volume": 101000
    },
    {
      "time": "2025-08-29",
      "open": 61.68000030517578,
      "high": 61.88999938964844,
      "low": 61.209999084472656,
      "close": 61.4900016784668,
      "volume": 74100
    },
    {
      "time": "2025-09-02",
      "open": 60.88999938964844,
      "high": 61.119998931884766,
      "low": 60.369998931884766,
      "close": 61.08000183105469,
      "volume": 129600
    },
    {
      "time": "2025-09-03",
      "open": 61.040000915527344,
      "high": 61.24700164794922,
      "low": 60.7859992980957,
      "close": 61.11600112915039,
      "volume": 74300
    },
    {
      "time": "2025-09-04",
      "open": 61.47999954223633,
      "high": 61.709999084472656,
      "low": 61.11000061035156,
      "close": 61.709999084472656,
      "volume": 83700
    },
    {
      "time": "2025-09-05",
      "open": 61.939998626708984,
      "high": 62.04999923706055,
      "low": 61.11000061035156,
      "close": 61.47999954223633,
      "volume": 100200
    },
    {
      "time": "2025-09-08",
      "open": 61.540000915527344,
      "high": 61.540000915527344,
      "low": 61.22999954223633,
      "close": 61.42499923706055,
      "volume": 103900
    },
    {
      "time": "2025-09-09",
      "open": 61.36000061035156,
      "high": 61.555999755859375,
      "low": 61.22999954223633,
      "close": 61.49300003051758,
      "volume": 115300
    },
    {
      "time": "2025-09-10",
      "open": 61.4900016784668,
      "high": 61.68000030517578,
      "low": 61.2599983215332,
      "close": 61.441001892089844,
      "volume": 196800
    },
    {
      "time": "2025-09-11",
      "open": 61.529998779296875,
      "high": 62.150001525878906,
      "low": 61.40700149536133,
      "close": 62.099998474121094,
      "volume": 129200
    },
    {
      "time": "2025-09-12",
      "open": 62.08000183105469,
      "high": 62.08000183105469,
      "low": 61.72999954223633,
      "close": 61.803001403808594,
      "volume": 104500
    },
    {
      "time": "2025-09-15",
      "open": 61.83000183105469,
      "high": 62.15999984741211,
      "low": 61.83000183105469,
      "close": 61.8650016784668,
      "volume": 122000
    },
    {
      "time": "2025-09-16",
      "open": 61.86000061035156,
      "high": 61.959999084472656,
      "low": 61.40999984741211,
      "close": 61.500999450683594,
      "volume": 82400
    },
    {
      "time": "2025-09-17",
      "open": 61.59000015258789,
      "high": 62.119998931884766,
      "low": 61.279998779296875,
      "close": 61.560001373291016,
      "volume": 125300
    },
    {
      "time": "2025-09-18",
      "open": 61.619998931884766,
      "high": 62.220001220703125,
      "low": 61.619998931884766,
      "close": 62.025001525878906,
      "volume": 115800
    },
    {
      "time": "2025-09-19",
      "open": 62.099998474121094,
      "high": 62.20500183105469,
      "low": 61.79999923706055,
      "close": 62.13999938964844,
      "volume": 123300
    },
    {
      "time": "2025-09-22",
      "open": 61.45000076293945,
      "high": 62.10100173950195,
      "low": 61.119998931884766,
      "close": 62.040000915527344,
      "volume": 113400
    },
    {
      "time": "2025-09-23",
      "open": 61.95000076293945,
      "high": 62.303001403808594,
      "low": 61.83000183105469,
      "close": 61.891998291015625,
      "volume": 155200
    },
    {
      "time": "2025-09-24",
      "open": 61.880001068115234,
      "high": 62.130001068115234,
      "low": 61.61399841308594,
      "close": 61.71099853515625,
      "volume": 118200
    },
    {
      "time": "2025-09-25",
      "open": 61.25,
      "high": 61.45000076293945,
      "low": 60.97999954223633,
      "close": 61.2130012512207,
      "volume": 121600
    },
    {
      "time": "2025-09-26",
      "open": 61.29999923706055,
      "high": 62.040000915527344,
      "low": 61.29999923706055,
      "close": 61.777000427246094,
      "volume": 70800
    },
    {
      "time": "2025-09-29",
      "open": 62.15999984741211,
      "high": 62.15999984741211,
      "low": 61.810001373291016,
      "close": 62.0099983215332,
      "volume": 93400
    },
    {
      "time": "2025-09-30",
      "open": 62.060001373291016,
      "high": 62.060001373291016,
      "low": 61.459999084472656,
      "close": 61.91999816894531,
      "volume": 99500
    },
    {
      "time": "2025-10-01",
      "open": 61.68000030517578,
      "high": 61.939998626708984,
      "low": 61.68000030517578,
      "close": 61.81999969482422,
      "volume": 186400
    },
    {
      "time": "2025-10-02",
      "open": 61.810001373291016,
      "high": 61.959999084472656,
      "low": 61.52000045776367,
      "close": 61.94599914550781,
      "volume": 298000
    },
    {
      "time": "2025-10-03",
      "open": 62.02000045776367,
      "high": 62.439998626708984,
      "low": 62.02000045776367,
      "close": 62.150001525878906,
      "volume": 228500
    },
    {
      "time": "2025-10-06",
      "open": 62.279998779296875,
      "high": 62.540000915527344,
      "low": 62.040000915527344,
      "close": 62.349998474121094,
      "volume": 96600
    },
    {
      "time": "2025-10-07",
      "open": 62.5099983215332,
      "high": 62.63999938964844,
      "low": 62.013999938964844,
      "close": 62.15700149536133,
      "volume": 208800
    },
    {
      "time": "2025-10-08",
      "open": 62.36000061035156,
      "high": 62.72999954223633,
      "low": 61.91400146484375,
      "close": 62.58000183105469,
      "volume": 186000
    },
    {
      "time": "2025-10-09",
      "open": 62.58000183105469,
      "high": 62.737998962402344,
      "low": 62.209999084472656,
      "close": 62.33000183105469,
      "volume": 126300
    },
    {
      "time": "2025-10-10",
      "open": 62.380001068115234,
      "high": 62.65999984741211,
      "low": 60.849998474121094,
      "close": 60.858001708984375,
      "volume": 77700
    },
    {
      "time": "2025-10-13",
      "open": 61.22999954223633,
      "high": 61.65999984741211,
      "low": 61.22999954223633,
      "close": 61.52000045776367,
      "volume": 84800
    },
    {
      "time": "2025-10-14",
      "open": 60.88999938964844,
      "high": 62.29899978637695,
      "low": 60.88999938964844,
      "close": 62.04600143432617,
      "volume": 338100
    },
    {
      "time": "2025-10-15",
      "open": 62.220001220703125,
      "high": 62.630001068115234,
      "low": 61.612998962402344,
      "close": 62.060001373291016,
      "volume": 70900
    },
    {
      "time": "2025-10-16",
      "open": 62.150001525878906,
      "high": 62.560001373291016,
      "low": 61.095001220703125,
      "close": 61.220001220703125,
      "volume": 80700
    },
    {
      "time": "2025-10-17",
      "open": 61.02000045776367,
      "high": 61.56800079345703,
      "low": 61,
      "close": 61.439998626708984,
      "volume": 147000
    },
    {
      "time": "2025-10-20",
      "open": 61.720001220703125,
      "high": 62.27000045776367,
      "low": 61.49599838256836,
      "close": 62.20899963378906,
      "volume": 115500
    },
    {
      "time": "2025-10-21",
      "open": 62.2400016784668,
      "high": 62.56999969482422,
      "low": 62.07699966430664,
      "close": 62.465999603271484,
      "volume": 84400
    },
    {
      "time": "2025-10-22",
      "open": 62.22999954223633,
      "high": 62.439998626708984,
      "low": 61.349998474121094,
      "close": 61.78099822998047,
      "volume": 108000
    },
    {
      "time": "2025-10-23",
      "open": 61.81999969482422,
      "high": 62.14899826049805,
      "low": 61.68000030517578,
      "close": 62.025001525878906,
      "volume": 104300
    },
    {
      "time": "2025-10-24",
      "open": 62.58000183105469,
      "high": 62.810001373291016,
      "low": 62.369998931884766,
      "close": 62.404998779296875,
      "volume": 71800
    },
    {
      "time": "2025-10-27",
      "open": 62.689998626708984,
      "high": 62.869998931884766,
      "low": 62.62799835205078,
      "close": 62.779998779296875,
      "volume": 79900
    },
    {
      "time": "2025-10-28",
      "open": 62.939998626708984,
      "high": 62.939998626708984,
      "low": 62.400001525878906,
      "close": 62.444000244140625,
      "volume": 209500
    },
    {
      "time": "2025-10-29",
      "open": 62.15999984741211,
      "high": 62.45000076293945,
      "low": 61.66999816894531,
      "close": 61.882999420166016,
      "volume": 172300
    },
    {
      "time": "2025-10-30",
      "open": 61.5099983215332,
      "high": 62.08000183105469,
      "low": 61.349998474121094,
      "close": 61.358001708984375,
      "volume": 75700
    },
    {
      "time": "2025-10-31",
      "open": 61.38999938964844,
      "high": 61.875,
      "low": 61.349998474121094,
      "close": 61.7599983215332,
      "volume": 78900
    },
    {
      "time": "2025-11-03",
      "open": 61.7599983215332,
      "high": 61.7599983215332,
      "low": 61.060001373291016,
      "close": 61.59299850463867,
      "volume": 75100
    },
    {
      "time": "2025-11-04",
      "open": 61.04999923706055,
      "high": 61.38999938964844,
      "low": 60.95000076293945,
      "close": 61.06999969482422,
      "volume": 115400
    },
    {
      "time": "2025-11-05",
      "open": 60.939998626708984,
      "high": 61.52000045776367,
      "low": 60.849998474121094,
      "close": 61.29399871826172,
      "volume": 107400
    },
    {
      "time": "2025-11-06",
      "open": 61.27000045776367,
      "high": 61.39500045776367,
      "low": 60.56999969482422,
      "close": 60.62900161743164,
      "volume": 112300
    },
    {
      "time": "2025-11-07",
      "open": 60.31999969482422,
      "high": 61.20000076293945,
      "low": 60.29999923706055,
      "close": 61.15299987792969,
      "volume": 63700
    },
    {
      "time": "2025-11-10",
      "open": 61.369998931884766,
      "high": 61.70000076293945,
      "low": 61.150001525878906,
      "close": 61.56999969482422,
      "volume": 187000
    },
    {
      "time": "2025-11-11",
      "open": 61.45000076293945,
      "high": 61.88999938964844,
      "low": 61.45000076293945,
      "close": 61.75199890136719,
      "volume": 138600
    },
    {
      "time": "2025-11-12",
      "open": 61.7599983215332,
      "high": 62.08000183105469,
      "low": 61.7599983215332,
      "close": 61.91999816894531,
      "volume": 224900
    },
    {
      "time": "2025-11-13",
      "open": 61.630001068115234,
      "high": 61.869998931884766,
      "low": 60.97999954223633,
      "close": 61.012001037597656,
      "volume": 76000
    },
    {
      "time": "2025-11-14",
      "open": 60.529998779296875,
      "high": 61.18199920654297,
      "low": 60.487998962402344,
      "close": 60.80799865722656,
      "volume": 140500
    },
    {
      "time": "2025-11-17",
      "open": 60.7599983215332,
      "high": 61.040000915527344,
      "low": 59.665000915527344,
      "close": 59.89099884033203,
      "volume": 153500
    },
    {
      "time": "2025-11-18",
      "open": 59.619998931884766,
      "high": 60.06999969482422,
      "low": 59.2400016784668,
      "close": 59.63600158691406,
      "volume": 113200
    },
    {
      "time": "2025-11-19",
      "open": 59.84000015258789,
      "high": 60.08700180053711,
      "low": 59.29499816894531,
      "close": 59.68000030517578,
      "volume": 149600
    },
    {
      "time": "2025-11-20",
      "open": 60.560001373291016,
      "high": 60.7400016784668,
      "low": 58.47999954223633,
      "close": 58.529998779296875,
      "volume": 186100
    },
    {
      "time": "2025-11-21",
      "open": 58.810001373291016,
      "high": 59.86000061035156,
      "low": 58.36000061035156,
      "close": 59.38100051879883,
      "volume": 90300
    },
    {
      "time": "2025-11-24",
      "open": 59.65999984741211,
      "high": 60.68000030517578,
      "low": 59.65999984741211,
      "close": 60.38999938964844,
      "volume": 159500
    },
    {
      "time": "2025-11-25",
      "open": 60.5099983215332,
      "high": 61.27000045776367,
      "low": 60.327999114990234,
      "close": 61.16899871826172,
      "volume": 122200
    },
    {
      "time": "2025-11-26",
      "open": 61.2400016784668,
      "high": 62,
      "low": 61.2400016784668,
      "close": 61.737998962402344,
      "volume": 160100
    },
    {
      "time": "2025-11-28",
      "open": 61.90999984741211,
      "high": 62.349998474121094,
      "low": 61.90999984741211,
      "close": 62.310001373291016,
      "volume": 41000
    },
    {
      "time": "2025-12-01",
      "open": 61.810001373291016,
      "high": 62.310001373291016,
      "low": 61.784000396728516,
      "close": 61.867000579833984,
      "volume": 136600
    },
    {
      "time": "2025-12-02",
      "open": 62.25,
      "high": 62.362998962402344,
      "low": 61.979000091552734,
      "close": 62.20100021362305,
      "volume": 99000
    },
    {
      "time": "2025-12-03",
      "open": 62.220001220703125,
      "high": 62.70000076293945,
      "low": 62.16400146484375,
      "close": 62.68000030517578,
      "volume": 202700
    },
    {
      "time": "2025-12-04",
      "open": 62.4900016784668,
      "high": 62.762001037597656,
      "low": 62.40999984741211,
      "close": 62.513999938964844,
      "volume": 195800
    },
    {
      "time": "2025-12-05",
      "open": 62.439998626708984,
      "high": 63,
      "low": 62.439998626708984,
      "close": 62.66999816894531,
      "volume": 191100
    },
    {
      "time": "2025-12-08",
      "open": 62.790000915527344,
      "high": 62.86000061035156,
      "low": 62.459999084472656,
      "close": 62.566001892089844,
      "volume": 104900
    },
    {
      "time": "2025-12-09",
      "open": 62.34000015258789,
      "high": 62.9900016784668,
      "low": 62.34000015258789,
      "close": 62.68899917602539,
      "volume": 117300
    },
    {
      "time": "2025-12-10",
      "open": 62.58000183105469,
      "high": 63.720001220703125,
      "low": 62.58000183105469,
      "close": 63.54899978637695,
      "volume": 173300
    },
    {
      "time": "2025-12-11",
      "open": 63.220001220703125,
      "high": 63.7599983215332,
      "low": 63.220001220703125,
      "close": 63.696998596191406,
      "volume": 129800
    },
    {
      "time": "2025-12-12",
      "open": 63.41999816894531,
      "high": 63.59000015258789,
      "low": 62.29999923706055,
      "close": 62.61000061035156,
      "volume": 199100
    },
    {
      "time": "2025-12-15",
      "open": 63.150001525878906,
      "high": 63.150001525878906,
      "low": 62.39500045776367,
      "close": 62.4640007019043,
      "volume": 124800
    },
    {
      "time": "2025-12-16",
      "open": 62.220001220703125,
      "high": 62.53900146484375,
      "low": 61.7599983215332,
      "close": 62.112998962402344,
      "volume": 96300
    },
    {
      "time": "2025-12-17",
      "open": 62.189998626708984,
      "high": 62.369998931884766,
      "low": 61.30400085449219,
      "close": 61.369998931884766,
      "volume": 142100
    },
    {
      "time": "2025-12-18",
      "open": 62.20000076293945,
      "high": 62.4900016784668,
      "low": 61.91999816894531,
      "close": 62.08599853515625,
      "volume": 109800
    },
    {
      "time": "2025-12-19",
      "open": 62.08000183105469,
      "high": 63.09000015258789,
      "low": 62.08000183105469,
      "close": 62.89699935913086,
      "volume": 64000
    },
    {
      "time": "2025-12-22",
      "open": 63.349998474121094,
      "high": 63.70800018310547,
      "low": 63.22999954223633,
      "close": 63.667999267578125,
      "volume": 71900
    },
    {
      "time": "2025-12-23",
      "open": 63.529998779296875,
      "high": 63.81999969482422,
      "low": 63.5099983215332,
      "close": 63.72700119018555,
      "volume": 184700
    },
    {
      "time": "2025-12-24",
      "open": 63.75,
      "high": 63.97999954223633,
      "low": 63.68000030517578,
      "close": 63.895999908447266,
      "volume": 53200
    },
    {
      "time": "2025-12-26",
      "open": 63.810001373291016,
      "high": 63.84000015258789,
      "low": 63.560001373291016,
      "close": 63.720001220703125,
      "volume": 99500
    },
    {
      "time": "2025-12-29",
      "open": 63.33000183105469,
      "high": 63.678001403808594,
      "low": 63.33000183105469,
      "close": 63.529998779296875,
      "volume": 101300
    },
    {
      "time": "2025-12-30",
      "open": 63.5,
      "high": 63.779998779296875,
      "low": 63.39500045776367,
      "close": 63.4900016784668,
      "volume": 201100
    },
    {
      "time": "2025-12-31",
      "open": 63.630001068115234,
      "high": 63.650001525878906,
      "low": 62.86000061035156,
      "close": 62.91999816894531,
      "volume": 93300
    },
    {
      "time": "2026-01-02",
      "open": 63.22999954223633,
      "high": 64.11000061035156,
      "low": 63.220001220703125,
      "close": 64.00599670410156,
      "volume": 211100
    },
    {
      "time": "2026-01-05",
      "open": 64.52999877929688,
      "high": 65.06999969482422,
      "low": 64.52999877929688,
      "close": 65,
      "volume": 287200
    },
    {
      "time": "2026-01-06",
      "open": 65.01000213623047,
      "high": 66.12999725341797,
      "low": 65.01000213623047,
      "close": 66.0719985961914,
      "volume": 135200
    },
    {
      "time": "2026-01-07",
      "open": 65.81999969482422,
      "high": 65.98500061035156,
      "low": 65.22000122070312,
      "close": 65.30000305175781,
      "volume": 137300
    },
    {
      "time": "2026-01-08",
      "open": 65.5199966430664,
      "high": 65.94999694824219,
      "low": 65.19999694824219,
      "close": 65.38200378417969,
      "volume": 94500
    },
    {
      "time": "2026-01-09",
      "open": 65.4800033569336,
      "high": 66.37999725341797,
      "low": 65.47000122070312,
      "close": 66.26100158691406,
      "volume": 161600
    },
    {
      "time": "2026-01-12",
      "open": 65.79000091552734,
      "high": 66.37999725341797,
      "low": 65.79000091552734,
      "close": 66.33499908447266,
      "volume": 142800
    },
    {
      "time": "2026-01-13",
      "open": 66.5199966430664,
      "high": 66.66999816894531,
      "low": 66.12999725341797,
      "close": 66.32099914550781,
      "volume": 232800
    },
    {
      "time": "2026-01-14",
      "open": 66.11000061035156,
      "high": 66.44000244140625,
      "low": 65.94100189208984,
      "close": 66.39399719238281,
      "volume": 124000
    },
    {
      "time": "2026-01-15",
      "open": 66.91000366210938,
      "high": 67.38500213623047,
      "low": 66.91000366210938,
      "close": 67.01499938964844,
      "volume": 226200
    },
    {
      "time": "2026-01-16",
      "open": 67.22000122070312,
      "high": 67.5250015258789,
      "low": 67.12000274658203,
      "close": 67.36000061035156,
      "volume": 114100
    },
    {
      "time": "2026-01-20",
      "open": 66.44000244140625,
      "high": 67.18000030517578,
      "low": 66.26000213623047,
      "close": 66.34300231933594,
      "volume": 148000
    },
    {
      "time": "2026-01-21",
      "open": 66.75,
      "high": 67.63999938964844,
      "low": 66.61000061035156,
      "close": 67.38999938964844,
      "volume": 1026200
    },
    {
      "time": "2026-01-22",
      "open": 68.08000183105469,
      "high": 68.08000183105469,
      "low": 67.28099822998047,
      "close": 67.56999969482422,
      "volume": 130600
    },
    {
      "time": "2026-01-23",
      "open": 67.19999694824219,
      "high": 67.37000274658203,
      "low": 66.66899871826172,
      "close": 66.87000274658203,
      "volume": 172000
    },
    {
      "time": "2026-01-26",
      "open": 66.86000061035156,
      "high": 67.19999694824219,
      "low": 66.74500274658203,
      "close": 66.91000366210938,
      "volume": 86500
    },
    {
      "time": "2026-01-27",
      "open": 67.38999938964844,
      "high": 67.66899871826172,
      "low": 67.28600311279297,
      "close": 67.58000183105469,
      "volume": 85800
    },
    {
      "time": "2026-01-28",
      "open": 67.7699966430664,
      "high": 67.86499786376953,
      "low": 67.56999969482422,
      "close": 67.79000091552734,
      "volume": 93300
    },
    {
      "time": "2026-01-29",
      "open": 67.88999938964844,
      "high": 68.16000366210938,
      "low": 66.80000305175781,
      "close": 67.69999694824219,
      "volume": 171300
    },
    {
      "time": "2026-01-30",
      "open": 66.95999908447266,
      "high": 67.77999877929688,
      "low": 66.26000213623047,
      "close": 66.48999786376953,
      "volume": 98900
    },
    {
      "time": "2026-02-02",
      "open": 66.31999969482422,
      "high": 67.26300048828125,
      "low": 66.23500061035156,
      "close": 67,
      "volume": 131600
    },
    {
      "time": "2026-02-03",
      "open": 67.2699966430664,
      "high": 67.41000366210938,
      "low": 65.56500244140625,
      "close": 66.48200225830078,
      "volume": 111600
    },
    {
      "time": "2026-02-04",
      "open": 66.37999725341797,
      "high": 66.37999725341797,
      "low": 64.6500015258789,
      "close": 65.3030014038086,
      "volume": 174400
    },
    {
      "time": "2026-02-05",
      "open": 64.41999816894531,
      "high": 65.48999786376953,
      "low": 64.2750015258789,
      "close": 64.37699890136719,
      "volume": 93500
    },
    {
      "time": "2026-02-06",
      "open": 64.9000015258789,
      "high": 66.23500061035156,
      "low": 64.9000015258789,
      "close": 66.18299865722656,
      "volume": 74800
    },
    {
      "time": "2026-02-09",
      "open": 65.73999786376953,
      "high": 66.62000274658203,
      "low": 65.73999786376953,
      "close": 66.33999633789062,
      "volume": 100300
    },
    {
      "time": "2026-02-10",
      "open": 66.23999786376953,
      "high": 66.45999908447266,
      "low": 65.79000091552734,
      "close": 65.79000091552734,
      "volume": 122400
    },
    {
      "time": "2026-02-11",
      "open": 66.2300033569336,
      "high": 66.48799896240234,
      "low": 65.16999816894531,
      "close": 65.7030029296875,
      "volume": 73400
    },
    {
      "time": "2026-02-12",
      "open": 65.95999908447266,
      "high": 65.95999908447266,
      "low": 64.26799774169922,
      "close": 64.48999786376953,
      "volume": 149600
    },
    {
      "time": "2026-02-13",
      "open": 64.48999786376953,
      "high": 65.375,
      "low": 64.48999786376953,
      "close": 65.01000213623047,
      "volume": 144800
    },
    {
      "time": "2026-02-17",
      "open": 64.58999633789062,
      "high": 65.4800033569336,
      "low": 64.44999694824219,
      "close": 65.14700317382812,
      "volume": 89100
    },
    {
      "time": "2026-02-18",
      "open": 65.33999633789062,
      "high": 65.9800033569336,
      "low": 65.23500061035156,
      "close": 65.7490005493164,
      "volume": 94900
    },
    {
      "time": "2026-02-19",
      "open": 65.43000030517578,
      "high": 65.61000061035156,
      "low": 65.11000061035156,
      "close": 65.5469970703125,
      "volume": 71900
    },
    {
      "time": "2026-02-20",
      "open": 65.41000366210938,
      "high": 66,
      "low": 65.3499984741211,
      "close": 65.79000091552734,
      "volume": 71800
    },
    {
      "time": "2026-02-23",
      "open": 65.2300033569336,
      "high": 65.59700012207031,
      "low": 64.4800033569336,
      "close": 64.75,
      "volume": 66500
    },
    {
      "time": "2026-02-24",
      "open": 64.83000183105469,
      "high": 65.5999984741211,
      "low": 64.70999908447266,
      "close": 65.46099853515625,
      "volume": 360400
    },
    {
      "time": "2026-02-25",
      "open": 65.68000030517578,
      "high": 66.05999755859375,
      "low": 65.5199966430664,
      "close": 65.93599700927734,
      "volume": 135100
    },
    {
      "time": "2026-02-26",
      "open": 66.02999877929688,
      "high": 66.02999877929688,
      "low": 64.94000244140625,
      "close": 65.70999908447266,
      "volume": 409800
    },
    {
      "time": "2026-02-27",
      "open": 64.87000274658203,
      "high": 65.3550033569336,
      "low": 64.80999755859375,
      "close": 65.35199737548828,
      "volume": 95100
    },
    {
      "time": "2026-03-02",
      "open": 64.61000061035156,
      "high": 65.66999816894531,
      "low": 64.61000061035156,
      "close": 65.59300231933594,
      "volume": 137700
    },
    {
      "time": "2026-03-03",
      "open": 64.01000213623047,
      "high": 64.59700012207031,
      "low": 63.09600067138672,
      "close": 64.19999694824219,
      "volume": 109900
    },
    {
      "time": "2026-03-04",
      "open": 64.76000213623047,
      "high": 65.05500030517578,
      "low": 64.2300033569336,
      "close": 64.9000015258789,
      "volume": 245200
    },
    {
      "time": "2026-03-05",
      "open": 64.30000305175781,
      "high": 64.49099731445312,
      "low": 62.880001068115234,
      "close": 63.47600173950195,
      "volume": 94500
    },
    {
      "time": "2026-03-06",
      "open": 62.119998931884766,
      "high": 62.58599853515625,
      "low": 61.70000076293945,
      "close": 62.077999114990234,
      "volume": 87200
    },
    {
      "time": "2026-03-09",
      "open": 61.29999923706055,
      "high": 63.040000915527344,
      "low": 60.7400016784668,
      "close": 62.91400146484375,
      "volume": 117900
    },
    {
      "time": "2026-03-10",
      "open": 62.709999084472656,
      "high": 63.77000045776367,
      "low": 62.529998779296875,
      "close": 62.60599899291992,
      "volume": 215800
    },
    {
      "time": "2026-03-11",
      "open": 62.459999084472656,
      "high": 62.93000030517578,
      "low": 62.31999969482422,
      "close": 62.52000045776367,
      "volume": 107400
    },
    {
      "time": "2026-03-12",
      "open": 61.66999816894531,
      "high": 61.66999816894531,
      "low": 60.779998779296875,
      "close": 60.8129997253418,
      "volume": 154300
    },
    {
      "time": "2026-03-13",
      "open": 61.20000076293945,
      "high": 61.630001068115234,
      "low": 60.529998779296875,
      "close": 60.619998931884766,
      "volume": 133900
    },
    {
      "time": "2026-03-16",
      "open": 61.380001068115234,
      "high": 62.16999816894531,
      "low": 61.23099899291992,
      "close": 61.35200119018555,
      "volume": 149900
    },
    {
      "time": "2026-03-17",
      "open": 61.77000045776367,
      "high": 62.11000061035156,
      "low": 61.5099983215332,
      "close": 61.81999969482422,
      "volume": 80900
    },
    {
      "time": "2026-03-18",
      "open": 61.47999954223633,
      "high": 62.185001373291016,
      "low": 61.29800033569336,
      "close": 61.29800033569336,
      "volume": 56200
    },
    {
      "time": "2026-03-19",
      "open": 60.36000061035156,
      "high": 61.66999816894531,
      "low": 60.22999954223633,
      "close": 61.30500030517578,
      "volume": 58200
    },
    {
      "time": "2026-03-20",
      "open": 61.189998626708984,
      "high": 61.189998626708984,
      "low": 59.81999969482422,
      "close": 60.26900100708008,
      "volume": 74200
    },
    {
      "time": "2026-03-23",
      "open": 61.41999816894531,
      "high": 62.058998107910156,
      "low": 60.941001892089844,
      "close": 60.972999572753906,
      "volume": 368700
    },
    {
      "time": "2026-03-24",
      "open": 60.41999816894531,
      "high": 61.68000030517578,
      "low": 59.86000061035156,
      "close": 61.356998443603516,
      "volume": 101500
    },
    {
      "time": "2026-03-25",
      "open": 61.88999938964844,
      "high": 62.599998474121094,
      "low": 61.88999938964844,
      "close": 62.33000183105469,
      "volume": 67300
    },
    {
      "time": "2026-03-26",
      "open": 61.41999816894531,
      "high": 61.97999954223633,
      "low": 61.029998779296875,
      "close": 61.04199981689453,
      "volume": 120800
    },
    {
      "time": "2026-03-27",
      "open": 60.849998474121094,
      "high": 60.849998474121094,
      "low": 59.4900016784668,
      "close": 59.59000015258789,
      "volume": 145400
    },
    {
      "time": "2026-03-30",
      "open": 59.959999084472656,
      "high": 59.959999084472656,
      "low": 58.33100128173828,
      "close": 58.624000549316406,
      "volume": 136300
    },
    {
      "time": "2026-03-31",
      "open": 59.47999954223633,
      "high": 60.4900016784668,
      "low": 59.439998626708984,
      "close": 60.4379997253418,
      "volume": 242900
    },
    {
      "time": "2026-04-01",
      "open": 60.540000915527344,
      "high": 61.349998474121094,
      "low": 60.540000915527344,
      "close": 60.95000076293945,
      "volume": 73600
    },
    {
      "time": "2026-04-02",
      "open": 60.16999816894531,
      "high": 61.220001220703125,
      "low": 60.16999816894531,
      "close": 60.9900016784668,
      "volume": 58500
    },
    {
      "time": "2026-04-06",
      "open": 60.88999938964844,
      "high": 61.369998931884766,
      "low": 60.88999938964844,
      "close": 61.369998931884766,
      "volume": 61900
    },
    {
      "time": "2026-04-07",
      "open": 61.20000076293945,
      "high": 61.47999954223633,
      "low": 60.70000076293945,
      "close": 61.340999603271484,
      "volume": 59300
    },
    {
      "time": "2026-04-08",
      "open": 62.4900016784668,
      "high": 62.98500061035156,
      "low": 62.29499816894531,
      "close": 62.9379997253418,
      "volume": 76000
    },
    {
      "time": "2026-04-09",
      "open": 62.619998931884766,
      "high": 63.23500061035156,
      "low": 62.619998931884766,
      "close": 63.029998779296875,
      "volume": 60700
    },
    {
      "time": "2026-04-10",
      "open": 63.099998474121094,
      "high": 63.189998626708984,
      "low": 62.659000396728516,
      "close": 62.95000076293945,
      "volume": 51400
    },
    {
      "time": "2026-04-13",
      "open": 62.79999923706055,
      "high": 63.68000030517578,
      "low": 62.79600143432617,
      "close": 63.60200119018555,
      "volume": 227400
    },
    {
      "time": "2026-04-14",
      "open": 63.75,
      "high": 64.16500091552734,
      "low": 63.689998626708984,
      "close": 64.07599639892578,
      "volume": 112300
    },
    {
      "time": "2026-04-15",
      "open": 64.06999969482422,
      "high": 64.06999969482422,
      "low": 63.582000732421875,
      "close": 63.93000030517578,
      "volume": 106800
    },
    {
      "time": "2026-04-16",
      "open": 63.93000030517578,
      "high": 64.35800170898438,
      "low": 63.900001525878906,
      "close": 64.19000244140625,
      "volume": 219100
    },
    {
      "time": "2026-04-17",
      "open": 64.3499984741211,
      "high": 65.19000244140625,
      "low": 64.3499984741211,
      "close": 64.86000061035156,
      "volume": 68900
    },
    {
      "time": "2026-04-20",
      "open": 64.63999938964844,
      "high": 64.9520034790039,
      "low": 64.58999633789062,
      "close": 64.87000274658203,
      "volume": 60900
    },
    {
      "time": "2026-04-21",
      "open": 64.91000366210938,
      "high": 65.25,
      "low": 64.33999633789062,
      "close": 64.51000213623047,
      "volume": 153200
    },
    {
      "time": "2026-04-22",
      "open": 65.13999938964844,
      "high": 65.30999755859375,
      "low": 64.5,
      "close": 64.91999816894531,
      "volume": 259900
    },
    {
      "time": "2026-04-23",
      "open": 65,
      "high": 65.54000091552734,
      "low": 64.62000274658203,
      "close": 65.19999694824219,
      "volume": 95900
    },
    {
      "time": "2026-04-24",
      "open": 65.79000091552734,
      "high": 65.88999938964844,
      "low": 65.30000305175781,
      "close": 65.80999755859375,
      "volume": 71900
    },
    {
      "time": "2026-04-27",
      "open": 65.73999786376953,
      "high": 66.21499633789062,
      "low": 65.23500061035156,
      "close": 65.72000122070312,
      "volume": 69000
    },
    {
      "time": "2026-04-28",
      "open": 64.98999786376953,
      "high": 65.5,
      "low": 64.66600036621094,
      "close": 65.02999877929688,
      "volume": 119400
    },
    {
      "time": "2026-04-29",
      "open": 65.62999725341797,
      "high": 65.62999725341797,
      "low": 64.95999908447266,
      "close": 65.36000061035156,
      "volume": 120800
    },
    {
      "time": "2026-04-30",
      "open": 65.5199966430664,
      "high": 66.87000274658203,
      "low": 65.5199966430664,
      "close": 66.76000213623047,
      "volume": 136400
    },
    {
      "time": "2026-05-01",
      "open": 66.52999877929688,
      "high": 66.83999633789062,
      "low": 66.33999633789062,
      "close": 66.7300033569336,
      "volume": 67700
    },
    {
      "time": "2026-05-04",
      "open": 66.55999755859375,
      "high": 66.9000015258789,
      "low": 66.19999694824219,
      "close": 66.49500274658203,
      "volume": 119800
    },
    {
      "time": "2026-05-05",
      "open": 66.80000305175781,
      "high": 67.5999984741211,
      "low": 66.80000305175781,
      "close": 67.4800033569336,
      "volume": 50700
    },
    {
      "time": "2026-05-06",
      "open": 68.43000030517578,
      "high": 68.77999877929688,
      "low": 67.87000274658203,
      "close": 68.75,
      "volume": 146900
    },
    {
      "time": "2026-05-07",
      "open": 68.30999755859375,
      "high": 68.30999755859375,
      "low": 67.33000183105469,
      "close": 67.62799835205078,
      "volume": 86000
    },
    {
      "time": "2026-05-08",
      "open": 68.05000305175781,
      "high": 69.01000213623047,
      "low": 68.05000305175781,
      "close": 68.90399932861328,
      "volume": 53100
    },
    {
      "time": "2026-05-11",
      "open": 69.19000244140625,
      "high": 69.93000030517578,
      "low": 69.19000244140625,
      "close": 69.77999877929688,
      "volume": 96300
    },
    {
      "time": "2026-05-12",
      "open": 69.55000305175781,
      "high": 69.66400146484375,
      "low": 68.80000305175781,
      "close": 69.58999633789062,
      "volume": 54400
    },
    {
      "time": "2026-05-13",
      "open": 69.75,
      "high": 70.125,
      "low": 69.5,
      "close": 70.04900360107422,
      "volume": 68300
    },
    {
      "time": "2026-05-14",
      "open": 69.87999725341797,
      "high": 70.58000183105469,
      "low": 69.87999725341797,
      "close": 70.3270034790039,
      "volume": 74700
    },
    {
      "time": "2026-05-15",
      "open": 69.62000274658203,
      "high": 69.97000122070312,
      "low": 69.41000366210938,
      "close": 69.74700164794922,
      "volume": 67500
    },
    {
      "time": "2026-05-18",
      "open": 69.7699966430664,
      "high": 70.01000213623047,
      "low": 69.43000030517578,
      "close": 69.6520004272461,
      "volume": 68200
    },
    {
      "time": "2026-05-19",
      "open": 69.16000366210938,
      "high": 70.16000366210938,
      "low": 68.88999938964844,
      "close": 69.8010025024414,
      "volume": 65000
    },
    {
      "time": "2026-05-20",
      "open": 69.94000244140625,
      "high": 70.75,
      "low": 69.94000244140625,
      "close": 70.75,
      "volume": 145200
    },
    {
      "time": "2026-05-21",
      "open": 70.54000091552734,
      "high": 70.70999908447266,
      "low": 70.21099853515625,
      "close": 70.5999984741211,
      "volume": 53900
    },
    {
      "time": "2026-05-22",
      "open": 70.61000061035156,
      "high": 71.55999755859375,
      "low": 70.61000061035156,
      "close": 71.43000030517578,
      "volume": 55800
    },
    {
      "time": "2026-05-26",
      "open": 71.69000244140625,
      "high": 73.2249984741211,
      "low": 71.69000244140625,
      "close": 72.04000091552734,
      "volume": 97700
    },
    {
      "time": "2026-05-27",
      "open": 72.02999877929688,
      "high": 72.11000061035156,
      "low": 71.48500061035156,
      "close": 71.79299926757812,
      "volume": 89900
    },
    {
      "time": "2026-05-28",
      "open": 71.72000122070312,
      "high": 72.68699645996094,
      "low": 71.66100311279297,
      "close": 72.42400360107422,
      "volume": 59300
    },
    {
      "time": "2026-05-29",
      "open": 72.33000183105469,
      "high": 72.67900085449219,
      "low": 72.0199966430664,
      "close": 72.23699951171875,
      "volume": 53000
    },
    {
      "time": "2026-06-01",
      "open": 73.27999877929688,
      "high": 73.27999877929688,
      "low": 71.91999816894531,
      "close": 72.44999694824219,
      "volume": 76700
    },
    {
      "time": "2026-06-02",
      "open": 72.48999786376953,
      "high": 73.29000091552734,
      "low": 72.48999786376953,
      "close": 73.18699645996094,
      "volume": 57700
    },
    {
      "time": "2026-06-03",
      "open": 73.41999816894531,
      "high": 74.41799926757812,
      "low": 73.37999725341797,
      "close": 74.2699966430664,
      "volume": 65900
    },
    {
      "time": "2026-06-04",
      "open": 73.2699966430664,
      "high": 74.61499786376953,
      "low": 73.2699966430664,
      "close": 74.32499694824219,
      "volume": 61500
    },
    {
      "time": "2026-06-05",
      "open": 73.9800033569336,
      "high": 73.9800033569336,
      "low": 71.43000030517578,
      "close": 71.4489974975586,
      "volume": 78000
    },
    {
      "time": "2026-06-08",
      "open": 72.31999969482422,
      "high": 73.16999816894531,
      "low": 72.31999969482422,
      "close": 72.56800079345703,
      "volume": 54800
    },
    {
      "time": "2026-06-09",
      "open": 73.30000305175781,
      "high": 73.30000305175781,
      "low": 70.33000183105469,
      "close": 72.1449966430664,
      "volume": 162700
    },
    {
      "time": "2026-06-10",
      "open": 71.86000061035156,
      "high": 72.9229965209961,
      "low": 71.30999755859375,
      "close": 71.427001953125,
      "volume": 69400
    },
    {
      "time": "2026-06-11",
      "open": 71.88999938964844,
      "high": 73.0999984741211,
      "low": 71.88999938964844,
      "close": 72.9000015258789,
      "volume": 99500
    },
    {
      "time": "2026-06-12",
      "open": 72.63999938964844,
      "high": 73.9260025024414,
      "low": 72.63999938964844,
      "close": 73.56199645996094,
      "volume": 40500
    },
    {
      "time": "2026-06-15",
      "open": 73.94000244140625,
      "high": 73.94000244140625,
      "low": 73.45999908447266,
      "close": 73.70999908447266,
      "volume": 65200
    },
    {
      "time": "2026-06-16",
      "open": 73.20999908447266,
      "high": 73.75599670410156,
      "low": 72.33000183105469,
      "close": 72.38999938964844,
      "volume": 49000
    },
    {
      "time": "2026-06-17",
      "open": 73.04000091552734,
      "high": 73.04000091552734,
      "low": 71.7699966430664,
      "close": 71.84300231933594,
      "volume": 36000
    },
    {
      "time": "2026-06-18",
      "open": 73.0999984741211,
      "high": 73.0999984741211,
      "low": 72.36000061035156,
      "close": 72.80999755859375,
      "volume": 89300
    },
    {
      "time": "2026-06-22",
      "open": 73.80000305175781,
      "high": 74.05999755859375,
      "low": 73.38999938964844,
      "close": 73.9800033569336,
      "volume": 71600
    },
    {
      "time": "2026-06-23",
      "open": 72.08999633789062,
      "high": 73.08000183105469,
      "low": 72.08999633789062,
      "close": 72.43000030517578,
      "volume": 50900
    },
    {
      "time": "2026-06-24",
      "open": 72.51000213623047,
      "high": 72.75,
      "low": 71.98500061035156,
      "close": 72.4800033569336,
      "volume": 81400
    },
    {
      "time": "2026-06-25",
      "open": 73.4800033569336,
      "high": 74.2760009765625,
      "low": 73.4800033569336,
      "close": 73.97899627685547,
      "volume": 39100
    },
    {
      "time": "2026-06-26",
      "open": 72.91000366210938,
      "high": 73.9000015258789,
      "low": 72.91000366210938,
      "close": 73.23100280761719,
      "volume": 57000
    },
    {
      "time": "2026-06-29",
      "open": 73.30000305175781,
      "high": 74.62000274658203,
      "low": 72.40499877929688,
      "close": 74.4739990234375,
      "volume": 49900
    },
    {
      "time": "2026-06-30",
      "open": 74.83000183105469,
      "high": 76.08000183105469,
      "low": 74.7699966430664,
      "close": 75.87999725341797,
      "volume": 88800
    },
    {
      "time": "2026-07-01",
      "open": 74.62999725341797,
      "high": 75.18000030517578,
      "low": 74.11000061035156,
      "close": 74.23999786376953,
      "volume": 68000
    },
    {
      "time": "2026-07-02",
      "open": 74.23999786376953,
      "high": 74.83999633789062,
      "low": 71.79000091552734,
      "close": 72.50700378417969,
      "volume": 94400
    },
    {
      "time": "2026-07-06",
      "open": 73.1500015258789,
      "high": 74.0780029296875,
      "low": 73.1500015258789,
      "close": 73.48999786376953,
      "volume": 71700
    },
    {
      "time": "2026-07-07",
      "open": 72.4800033569336,
      "high": 72.52899932861328,
      "low": 71,
      "close": 71.71199798583984,
      "volume": 120700
    },
    {
      "time": "2026-07-08",
      "open": 71.20999908447266,
      "high": 72.83000183105469,
      "low": 70.58100128173828,
      "close": 71.95600128173828,
      "volume": 47300
    },
    {
      "time": "2026-07-09",
      "open": 73.05999755859375,
      "high": 74.05400085449219,
      "low": 73.05999755859375,
      "close": 73.53700256347656,
      "volume": 78100
    },
    {
      "time": "2026-07-10",
      "open": 73.05000305175781,
      "high": 73.7300033569336,
      "low": 72.65399932861328,
      "close": 72.9990005493164,
      "volume": 36800
    },
    {
      "time": "2026-07-13",
      "open": 71.87999725341797,
      "high": 72.31500244140625,
      "low": 71.08000183105469,
      "close": 71.30999755859375,
      "volume": 45300
    },
    {
      "time": "2026-07-14",
      "open": 72.22000122070312,
      "high": 72.55000305175781,
      "low": 71,
      "close": 71.947998046875,
      "volume": 67700
    },
    {
      "time": "2026-07-15",
      "open": 72.5199966430664,
      "high": 72.52999877929688,
      "low": 70.19000244140625,
      "close": 71.23500061035156,
      "volume": 85500
    },
    {
      "time": "2026-07-16",
      "open": 70.63999938964844,
      "high": 70.88400268554688,
      "low": 69.95999908447266,
      "close": 70.2239990234375,
      "volume": 63500
    },
    {
      "time": "2026-07-17",
      "open": 68.79000091552734,
      "high": 70.30999755859375,
      "low": 68.52999877929688,
      "close": 69.68000030517578,
      "volume": 24000
    },
    {
      "time": "2026-07-20",
      "open": 70.41999816894531,
      "high": 70.41999816894531,
      "low": 68.93499755859375,
      "close": 69.45999908447266,
      "volume": 38500
    },
    {
      "time": "2026-07-21",
      "open": 70.45999908447266,
      "high": 71.36000061035156,
      "low": 70.38999938964844,
      "close": 71.29499816894531,
      "volume": 55600
    },
    {
      "time": "2026-07-22",
      "open": 70.44999694824219,
      "high": 71.55000305175781,
      "low": 70.44999694824219,
      "close": 70.94300079345703,
      "volume": 67500
    },
    {
      "time": "2026-07-23",
      "open": 70.55999755859375,
      "high": 71.01399993896484,
      "low": 70.12000274658203,
      "close": 70.49800109863281,
      "volume": 85300
    },
    {
      "time": "2026-07-24",
      "open": 70.30000305175781,
      "high": 70.45500183105469,
      "low": 69.34249877929688,
      "close": 69.447998046875,
      "volume": 60767
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 61.300919952392576
    },
    {
      "time": "2025-10-06",
      "value": 61.320839920043944
    },
    {
      "time": "2025-10-07",
      "value": 61.34335998535156
    },
    {
      "time": "2025-10-08",
      "value": 61.377020034790036
    },
    {
      "time": "2025-10-09",
      "value": 61.40942008972168
    },
    {
      "time": "2025-10-10",
      "value": 61.41278015136719
    },
    {
      "time": "2025-10-13",
      "value": 61.4487801361084
    },
    {
      "time": "2025-10-14",
      "value": 61.47640014648437
    },
    {
      "time": "2025-10-15",
      "value": 61.50980018615723
    },
    {
      "time": "2025-10-16",
      "value": 61.52208023071289
    },
    {
      "time": "2025-10-17",
      "value": 61.542460174560546
    },
    {
      "time": "2025-10-20",
      "value": 61.57884017944336
    },
    {
      "time": "2025-10-21",
      "value": 61.62618019104004
    },
    {
      "time": "2025-10-22",
      "value": 61.64300018310547
    },
    {
      "time": "2025-10-23",
      "value": 61.65390022277832
    },
    {
      "time": "2025-10-24",
      "value": 61.67910018920898
    },
    {
      "time": "2025-10-27",
      "value": 61.71768013000488
    },
    {
      "time": "2025-10-28",
      "value": 61.74836013793945
    },
    {
      "time": "2025-10-29",
      "value": 61.76962013244629
    },
    {
      "time": "2025-10-30",
      "value": 61.781580200195314
    },
    {
      "time": "2025-10-31",
      "value": 61.80620018005371
    },
    {
      "time": "2025-11-03",
      "value": 61.80394012451172
    },
    {
      "time": "2025-11-04",
      "value": 61.79890014648438
    },
    {
      "time": "2025-11-05",
      "value": 61.79532012939453
    },
    {
      "time": "2025-11-06",
      "value": 61.77446014404297
    },
    {
      "time": "2025-11-07",
      "value": 61.76238014221192
    },
    {
      "time": "2025-11-10",
      "value": 61.763980102539065
    },
    {
      "time": "2025-11-11",
      "value": 61.77742004394531
    },
    {
      "time": "2025-11-12",
      "value": 61.79349998474121
    },
    {
      "time": "2025-11-13",
      "value": 61.77954002380371
    },
    {
      "time": "2025-11-14",
      "value": 61.766100006103514
    },
    {
      "time": "2025-11-17",
      "value": 61.73541999816894
    },
    {
      "time": "2025-11-18",
      "value": 61.698280029296875
    },
    {
      "time": "2025-11-19",
      "value": 61.66305999755859
    },
    {
      "time": "2025-11-20",
      "value": 61.591660003662106
    },
    {
      "time": "2025-11-21",
      "value": 61.54321998596191
    },
    {
      "time": "2025-11-24",
      "value": 61.513719940185545
    },
    {
      "time": "2025-11-25",
      "value": 61.50707992553711
    },
    {
      "time": "2025-11-26",
      "value": 61.510639877319335
    },
    {
      "time": "2025-11-28",
      "value": 61.51633987426758
    },
    {
      "time": "2025-12-01",
      "value": 61.51087989807129
    },
    {
      "time": "2025-12-02",
      "value": 61.5140998840332
    },
    {
      "time": "2025-12-03",
      "value": 61.529859924316405
    },
    {
      "time": "2025-12-04",
      "value": 61.54591995239258
    },
    {
      "time": "2025-12-05",
      "value": 61.57505989074707
    },
    {
      "time": "2025-12-08",
      "value": 61.59083992004395
    },
    {
      "time": "2025-12-09",
      "value": 61.60441993713379
    },
    {
      "time": "2025-12-10",
      "value": 61.636999969482424
    },
    {
      "time": "2025-12-11",
      "value": 61.674539947509764
    },
    {
      "time": "2025-12-12",
      "value": 61.687819976806644
    },
    {
      "time": "2025-12-15",
      "value": 61.69409996032715
    },
    {
      "time": "2025-12-16",
      "value": 61.689359970092774
    },
    {
      "time": "2025-12-17",
      "value": 61.67361991882324
    },
    {
      "time": "2025-12-18",
      "value": 61.66373985290527
    },
    {
      "time": "2025-12-19",
      "value": 61.675079803466794
    },
    {
      "time": "2025-12-22",
      "value": 61.73127975463867
    },
    {
      "time": "2025-12-23",
      "value": 61.77541976928711
    },
    {
      "time": "2025-12-24",
      "value": 61.812419738769535
    },
    {
      "time": "2025-12-26",
      "value": 61.845619735717776
    },
    {
      "time": "2025-12-29",
      "value": 61.89181968688965
    },
    {
      "time": "2025-12-30",
      "value": 61.9328197479248
    },
    {
      "time": "2025-12-31",
      "value": 61.94703971862793
    },
    {
      "time": "2026-01-02",
      "value": 61.977839660644534
    },
    {
      "time": "2026-01-05",
      "value": 62.042219696044924
    },
    {
      "time": "2026-01-06",
      "value": 62.123159637451174
    },
    {
      "time": "2026-01-07",
      "value": 62.18105972290039
    },
    {
      "time": "2026-01-08",
      "value": 62.23309982299805
    },
    {
      "time": "2026-01-09",
      "value": 62.30943984985352
    },
    {
      "time": "2026-01-12",
      "value": 62.39847984313965
    },
    {
      "time": "2026-01-13",
      "value": 62.49773979187012
    },
    {
      "time": "2026-01-14",
      "value": 62.59041976928711
    },
    {
      "time": "2026-01-15",
      "value": 62.698859786987306
    },
    {
      "time": "2026-01-16",
      "value": 62.82465980529785
    },
    {
      "time": "2026-01-20",
      "value": 62.925639877319334
    },
    {
      "time": "2026-01-21",
      "value": 63.06085983276367
    },
    {
      "time": "2026-01-22",
      "value": 63.18919982910156
    },
    {
      "time": "2026-01-23",
      "value": 63.29519989013672
    },
    {
      "time": "2026-01-26",
      "value": 63.39835998535156
    },
    {
      "time": "2026-01-27",
      "value": 63.51156005859375
    },
    {
      "time": "2026-01-28",
      "value": 63.647120056152346
    },
    {
      "time": "2026-01-29",
      "value": 63.78496002197266
    },
    {
      "time": "2026-01-30",
      "value": 63.91694000244141
    },
    {
      "time": "2026-02-02",
      "value": 64.06421997070312
    },
    {
      "time": "2026-02-03",
      "value": 64.20026000976563
    },
    {
      "time": "2026-02-04",
      "value": 64.33572006225586
    },
    {
      "time": "2026-02-05",
      "value": 64.43564002990723
    },
    {
      "time": "2026-02-06",
      "value": 64.5515000152588
    },
    {
      "time": "2026-02-09",
      "value": 64.65491996765137
    },
    {
      "time": "2026-02-10",
      "value": 64.73596000671387
    },
    {
      "time": "2026-02-11",
      "value": 64.8038200378418
    },
    {
      "time": "2026-02-12",
      "value": 64.85627998352051
    },
    {
      "time": "2026-02-13",
      "value": 64.91246002197266
    },
    {
      "time": "2026-02-17",
      "value": 64.9618000793457
    },
    {
      "time": "2026-02-18",
      "value": 65.02650009155273
    },
    {
      "time": "2026-02-19",
      "value": 65.08404006958008
    },
    {
      "time": "2026-02-20",
      "value": 65.14852005004883
    },
    {
      "time": "2026-02-23",
      "value": 65.18974006652832
    },
    {
      "time": "2026-02-24",
      "value": 65.22798004150391
    },
    {
      "time": "2026-02-25",
      "value": 65.27276000976562
    },
    {
      "time": "2026-02-26",
      "value": 65.33475997924805
    },
    {
      "time": "2026-02-27",
      "value": 65.39251991271972
    },
    {
      "time": "2026-03-02",
      "value": 65.4621199798584
    },
    {
      "time": "2026-03-03",
      "value": 65.51871994018555
    },
    {
      "time": "2026-03-04",
      "value": 65.575
    },
    {
      "time": "2026-03-05",
      "value": 65.58658004760743
    },
    {
      "time": "2026-03-06",
      "value": 65.55478004455567
    },
    {
      "time": "2026-03-09",
      "value": 65.53852005004883
    },
    {
      "time": "2026-03-10",
      "value": 65.51272003173828
    },
    {
      "time": "2026-03-11",
      "value": 65.48872001647949
    },
    {
      "time": "2026-03-12",
      "value": 65.4343800354004
    },
    {
      "time": "2026-03-13",
      "value": 65.37697998046875
    },
    {
      "time": "2026-03-16",
      "value": 65.34562004089355
    },
    {
      "time": "2026-03-17",
      "value": 65.30190010070801
    },
    {
      "time": "2026-03-18",
      "value": 65.22786010742188
    },
    {
      "time": "2026-03-19",
      "value": 65.13252014160156
    },
    {
      "time": "2026-03-20",
      "value": 65.03190010070801
    },
    {
      "time": "2026-03-23",
      "value": 64.94372001647949
    },
    {
      "time": "2026-03-24",
      "value": 64.84563995361329
    },
    {
      "time": "2026-03-25",
      "value": 64.76554000854492
    },
    {
      "time": "2026-03-26",
      "value": 64.65996002197265
    },
    {
      "time": "2026-03-27",
      "value": 64.52388008117676
    },
    {
      "time": "2026-03-30",
      "value": 64.35606010437012
    },
    {
      "time": "2026-03-31",
      "value": 64.21762008666992
    },
    {
      "time": "2026-04-01",
      "value": 64.109760055542
    },
    {
      "time": "2026-04-02",
      "value": 63.98176010131836
    },
    {
      "time": "2026-04-06",
      "value": 63.85776008605957
    },
    {
      "time": "2026-04-07",
      "value": 63.74718002319336
    },
    {
      "time": "2026-04-08",
      "value": 63.667739944458006
    },
    {
      "time": "2026-04-09",
      "value": 63.57673988342285
    },
    {
      "time": "2026-04-10",
      "value": 63.47993988037109
    },
    {
      "time": "2026-04-13",
      "value": 63.39797996520996
    },
    {
      "time": "2026-04-14",
      "value": 63.34969993591309
    },
    {
      "time": "2026-04-15",
      "value": 63.2882999420166
    },
    {
      "time": "2026-04-16",
      "value": 63.24245994567871
    },
    {
      "time": "2026-04-17",
      "value": 63.23359992980957
    },
    {
      "time": "2026-04-20",
      "value": 63.24346000671387
    },
    {
      "time": "2026-04-21",
      "value": 63.210000076293944
    },
    {
      "time": "2026-04-22",
      "value": 63.18160011291504
    },
    {
      "time": "2026-04-23",
      "value": 63.16980003356934
    },
    {
      "time": "2026-04-24",
      "value": 63.17193992614746
    },
    {
      "time": "2026-04-27",
      "value": 63.19653999328613
    },
    {
      "time": "2026-04-28",
      "value": 63.19693992614746
    },
    {
      "time": "2026-04-29",
      "value": 63.20119987487793
    },
    {
      "time": "2026-04-30",
      "value": 63.22141990661621
    },
    {
      "time": "2026-05-01",
      "value": 63.24508003234863
    },
    {
      "time": "2026-05-04",
      "value": 63.25918006896973
    },
    {
      "time": "2026-05-05",
      "value": 63.3137801361084
    },
    {
      "time": "2026-05-06",
      "value": 63.37956016540527
    },
    {
      "time": "2026-05-07",
      "value": 63.413400192260745
    },
    {
      "time": "2026-05-08",
      "value": 63.47728019714356
    },
    {
      "time": "2026-05-11",
      "value": 63.56584022521972
    },
    {
      "time": "2026-05-12",
      "value": 63.64578010559082
    },
    {
      "time": "2026-05-13",
      "value": 63.76276023864746
    },
    {
      "time": "2026-05-14",
      "value": 63.87130027770996
    },
    {
      "time": "2026-05-15",
      "value": 63.99672027587891
    },
    {
      "time": "2026-05-18",
      "value": 64.14820030212402
    },
    {
      "time": "2026-05-19",
      "value": 64.28594032287597
    },
    {
      "time": "2026-05-20",
      "value": 64.44882034301757
    },
    {
      "time": "2026-05-21",
      "value": 64.61042030334472
    },
    {
      "time": "2026-05-22",
      "value": 64.8227603149414
    },
    {
      "time": "2026-05-26",
      "value": 65.05116035461425
    },
    {
      "time": "2026-05-27",
      "value": 65.25998031616211
    },
    {
      "time": "2026-05-28",
      "value": 65.47206039428711
    },
    {
      "time": "2026-05-29",
      "value": 65.69084037780762
    },
    {
      "time": "2026-06-01",
      "value": 65.91374031066894
    },
    {
      "time": "2026-06-02",
      "value": 66.17210021972656
    },
    {
      "time": "2026-06-03",
      "value": 66.43804016113282
    },
    {
      "time": "2026-06-04",
      "value": 66.69740013122559
    },
    {
      "time": "2026-06-05",
      "value": 66.87978004455566
    },
    {
      "time": "2026-06-08",
      "value": 67.11030006408691
    },
    {
      "time": "2026-06-09",
      "value": 67.36139999389648
    },
    {
      "time": "2026-06-10",
      "value": 67.61746002197266
    },
    {
      "time": "2026-06-11",
      "value": 67.8667000579834
    },
    {
      "time": "2026-06-12",
      "value": 68.11893997192382
    },
    {
      "time": "2026-06-15",
      "value": 68.37333992004395
    },
    {
      "time": "2026-06-16",
      "value": 68.59373992919922
    },
    {
      "time": "2026-06-17",
      "value": 68.80377998352051
    },
    {
      "time": "2026-06-18",
      "value": 69.00121994018555
    },
    {
      "time": "2026-06-22",
      "value": 69.22022003173828
    },
    {
      "time": "2026-06-23",
      "value": 69.409820022583
    },
    {
      "time": "2026-06-24",
      "value": 69.58738006591797
    },
    {
      "time": "2026-06-25",
      "value": 69.78544006347656
    },
    {
      "time": "2026-06-26",
      "value": 69.9714601135254
    },
    {
      "time": "2026-06-29",
      "value": 70.17714004516601
    },
    {
      "time": "2026-06-30",
      "value": 70.39753997802734
    },
    {
      "time": "2026-07-01",
      "value": 70.5849398803711
    },
    {
      "time": "2026-07-02",
      "value": 70.74487991333008
    },
    {
      "time": "2026-07-06",
      "value": 70.91627990722657
    },
    {
      "time": "2026-07-07",
      "value": 71.04651992797852
    },
    {
      "time": "2026-07-08",
      "value": 71.1694400024414
    },
    {
      "time": "2026-07-09",
      "value": 71.32578002929688
    },
    {
      "time": "2026-07-10",
      "value": 71.48516006469727
    },
    {
      "time": "2026-07-13",
      "value": 71.60416000366212
    },
    {
      "time": "2026-07-14",
      "value": 71.707919921875
    },
    {
      "time": "2026-07-15",
      "value": 71.79801986694336
    },
    {
      "time": "2026-07-16",
      "value": 71.87259979248047
    },
    {
      "time": "2026-07-17",
      "value": 71.91659973144532
    },
    {
      "time": "2026-07-20",
      "value": 71.93079971313476
    },
    {
      "time": "2026-07-21",
      "value": 72.00413970947265
    },
    {
      "time": "2026-07-22",
      "value": 72.04491973876954
    },
    {
      "time": "2026-07-23",
      "value": 72.05927978515625
    },
    {
      "time": "2026-07-24",
      "value": 72.05643981933594
    }
  ],
  "analysis": null
}