{
  "ok": true,
  "cached": false,
  "ticker": "FXG",
  "price": 64.18,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is First Trust Consumer Staples AlphaDEX ETF (FXG) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-consumer-staples-alphadex-102002690.html",
      "published": "2026-07-22"
    },
    {
      "title": "Should You Invest in the First Trust Consumer Staples AlphaDEX ETF (FXG)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-first-trust-consumer-staples-102002869.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 64.55000305175781,
      "high": 64.83000183105469,
      "low": 64.3499984741211,
      "close": 64.66999816894531,
      "volume": 7500
    },
    {
      "time": "2025-07-28",
      "open": 64.19000244140625,
      "high": 64.29000091552734,
      "low": 63.88999938964844,
      "close": 63.88999938964844,
      "volume": 7200
    },
    {
      "time": "2025-07-29",
      "open": 63.88999938964844,
      "high": 64.30000305175781,
      "low": 63.81999969482422,
      "close": 64.04000091552734,
      "volume": 14900
    },
    {
      "time": "2025-07-30",
      "open": 64.16000366210938,
      "high": 64.69999694824219,
      "low": 63.91999816894531,
      "close": 64.12999725341797,
      "volume": 10000
    },
    {
      "time": "2025-07-31",
      "open": 63.7400016784668,
      "high": 63.880001068115234,
      "low": 63.13999938964844,
      "close": 63.13999938964844,
      "volume": 10900
    },
    {
      "time": "2025-08-01",
      "open": 63.22999954223633,
      "high": 63.25,
      "low": 62.70000076293945,
      "close": 63.20000076293945,
      "volume": 19200
    },
    {
      "time": "2025-08-04",
      "open": 63.40999984741211,
      "high": 63.810001373291016,
      "low": 63.40999984741211,
      "close": 63.599998474121094,
      "volume": 12300
    },
    {
      "time": "2025-08-05",
      "open": 63.65999984741211,
      "high": 63.93000030517578,
      "low": 63.650001525878906,
      "close": 63.65999984741211,
      "volume": 13100
    },
    {
      "time": "2025-08-06",
      "open": 63.63999938964844,
      "high": 64.05999755859375,
      "low": 63.459999084472656,
      "close": 63.77000045776367,
      "volume": 10300
    },
    {
      "time": "2025-08-07",
      "open": 63.97999954223633,
      "high": 64.13999938964844,
      "low": 63.40999984741211,
      "close": 64.0999984741211,
      "volume": 16600
    },
    {
      "time": "2025-08-08",
      "open": 64.4000015258789,
      "high": 64.55999755859375,
      "low": 64.30000305175781,
      "close": 64.4000015258789,
      "volume": 8000
    },
    {
      "time": "2025-08-11",
      "open": 64.52999877929688,
      "high": 64.5999984741211,
      "low": 64,
      "close": 64.16999816894531,
      "volume": 11100
    },
    {
      "time": "2025-08-12",
      "open": 64.12000274658203,
      "high": 64.58000183105469,
      "low": 64.12000274658203,
      "close": 64.41000366210938,
      "volume": 10600
    },
    {
      "time": "2025-08-13",
      "open": 64.23999786376953,
      "high": 65.08999633789062,
      "low": 64.12999725341797,
      "close": 65.01000213623047,
      "volume": 10700
    },
    {
      "time": "2025-08-14",
      "open": 64.76000213623047,
      "high": 64.76000213623047,
      "low": 64.30999755859375,
      "close": 64.47000122070312,
      "volume": 17200
    },
    {
      "time": "2025-08-15",
      "open": 64.54000091552734,
      "high": 64.6500015258789,
      "low": 64.30000305175781,
      "close": 64.33999633789062,
      "volume": 11600
    },
    {
      "time": "2025-08-18",
      "open": 64.37999725341797,
      "high": 64.55000305175781,
      "low": 64.1500015258789,
      "close": 64.18000030517578,
      "volume": 13400
    },
    {
      "time": "2025-08-19",
      "open": 64.5,
      "high": 64.93000030517578,
      "low": 64.5,
      "close": 64.83000183105469,
      "volume": 25400
    },
    {
      "time": "2025-08-20",
      "open": 64.98999786376953,
      "high": 65.8499984741211,
      "low": 64.98999786376953,
      "close": 65.38999938964844,
      "volume": 15900
    },
    {
      "time": "2025-08-21",
      "open": 65.19999694824219,
      "high": 65.44999694824219,
      "low": 64.8499984741211,
      "close": 65.4000015258789,
      "volume": 19000
    },
    {
      "time": "2025-08-22",
      "open": 65.6500015258789,
      "high": 66.2300033569336,
      "low": 65.6500015258789,
      "close": 65.93000030517578,
      "volume": 13600
    },
    {
      "time": "2025-08-25",
      "open": 65.52999877929688,
      "high": 65.55999755859375,
      "low": 65.19000244140625,
      "close": 65.2699966430664,
      "volume": 9600
    },
    {
      "time": "2025-08-26",
      "open": 65.13999938964844,
      "high": 65.13999938964844,
      "low": 64.55999755859375,
      "close": 64.55999755859375,
      "volume": 31200
    },
    {
      "time": "2025-08-27",
      "open": 64.5199966430664,
      "high": 65.0199966430664,
      "low": 64.5199966430664,
      "close": 64.94999694824219,
      "volume": 16700
    },
    {
      "time": "2025-08-28",
      "open": 64.33999633789062,
      "high": 64.41000366210938,
      "low": 63.83000183105469,
      "close": 64.1500015258789,
      "volume": 9900
    },
    {
      "time": "2025-08-29",
      "open": 64.23999786376953,
      "high": 64.73999786376953,
      "low": 64.23999786376953,
      "close": 64.73999786376953,
      "volume": 7800
    },
    {
      "time": "2025-09-02",
      "open": 64.51000213623047,
      "high": 64.56999969482422,
      "low": 64.11000061035156,
      "close": 64.33999633789062,
      "volume": 21800
    },
    {
      "time": "2025-09-03",
      "open": 64.23999786376953,
      "high": 64.23999786376953,
      "low": 63.84000015258789,
      "close": 64.2300033569336,
      "volume": 19300
    },
    {
      "time": "2025-09-04",
      "open": 64.4800033569336,
      "high": 64.61000061035156,
      "low": 64.13999938964844,
      "close": 64.2699966430664,
      "volume": 6500
    },
    {
      "time": "2025-09-05",
      "open": 64.36000061035156,
      "high": 64.87999725341797,
      "low": 64.36000061035156,
      "close": 64.87999725341797,
      "volume": 7200
    },
    {
      "time": "2025-09-08",
      "open": 64.83999633789062,
      "high": 64.83999633789062,
      "low": 64.16999816894531,
      "close": 64.55000305175781,
      "volume": 10400
    },
    {
      "time": "2025-09-09",
      "open": 64.4800033569336,
      "high": 64.56999969482422,
      "low": 64.27999877929688,
      "close": 64.4800033569336,
      "volume": 22200
    },
    {
      "time": "2025-09-10",
      "open": 64.4000015258789,
      "high": 64.4000015258789,
      "low": 63.400001525878906,
      "close": 63.939998626708984,
      "volume": 21700
    },
    {
      "time": "2025-09-11",
      "open": 64.01000213623047,
      "high": 64.76000213623047,
      "low": 64.01000213623047,
      "close": 64.66000366210938,
      "volume": 17900
    },
    {
      "time": "2025-09-12",
      "open": 64.62000274658203,
      "high": 64.62000274658203,
      "low": 64.19000244140625,
      "close": 64.23999786376953,
      "volume": 10000
    },
    {
      "time": "2025-09-15",
      "open": 64.08999633789062,
      "high": 64.08999633789062,
      "low": 63.09000015258789,
      "close": 63.099998474121094,
      "volume": 12100
    },
    {
      "time": "2025-09-16",
      "open": 63.310001373291016,
      "high": 63.72999954223633,
      "low": 63.119998931884766,
      "close": 63.709999084472656,
      "volume": 11800
    },
    {
      "time": "2025-09-17",
      "open": 63.70000076293945,
      "high": 64.11000061035156,
      "low": 63.380001068115234,
      "close": 63.380001068115234,
      "volume": 9800
    },
    {
      "time": "2025-09-18",
      "open": 63.220001220703125,
      "high": 63.279998779296875,
      "low": 63.06999969482422,
      "close": 63.06999969482422,
      "volume": 8900
    },
    {
      "time": "2025-09-19",
      "open": 63.16999816894531,
      "high": 63.16999816894531,
      "low": 62.84000015258789,
      "close": 62.84000015258789,
      "volume": 21600
    },
    {
      "time": "2025-09-22",
      "open": 62.84000015258789,
      "high": 62.84000015258789,
      "low": 62.2400016784668,
      "close": 62.33000183105469,
      "volume": 11100
    },
    {
      "time": "2025-09-23",
      "open": 62.529998779296875,
      "high": 62.900001525878906,
      "low": 62.529998779296875,
      "close": 62.720001220703125,
      "volume": 23800
    },
    {
      "time": "2025-09-24",
      "open": 62.7599983215332,
      "high": 63.310001373291016,
      "low": 62.7599983215332,
      "close": 63.20000076293945,
      "volume": 9200
    },
    {
      "time": "2025-09-25",
      "open": 62.66999816894531,
      "high": 62.849998474121094,
      "low": 61.540000915527344,
      "close": 61.540000915527344,
      "volume": 14100
    },
    {
      "time": "2025-09-26",
      "open": 61.63999938964844,
      "high": 62.189998626708984,
      "low": 61.58000183105469,
      "close": 62.189998626708984,
      "volume": 8400
    },
    {
      "time": "2025-09-29",
      "open": 62.31999969482422,
      "high": 62.31999969482422,
      "low": 61.720001220703125,
      "close": 62.22999954223633,
      "volume": 11400
    },
    {
      "time": "2025-09-30",
      "open": 62.459999084472656,
      "high": 62.709999084472656,
      "low": 62.20000076293945,
      "close": 62.66999816894531,
      "volume": 14700
    },
    {
      "time": "2025-10-01",
      "open": 62.599998474121094,
      "high": 63.11000061035156,
      "low": 62.599998474121094,
      "close": 63.029998779296875,
      "volume": 19800
    },
    {
      "time": "2025-10-02",
      "open": 62.79999923706055,
      "high": 62.959999084472656,
      "low": 62.77000045776367,
      "close": 62.90999984741211,
      "volume": 13700
    },
    {
      "time": "2025-10-03",
      "open": 62.9900016784668,
      "high": 63.27000045776367,
      "low": 62.9900016784668,
      "close": 63.06999969482422,
      "volume": 14700
    },
    {
      "time": "2025-10-06",
      "open": 62.7400016784668,
      "high": 62.77000045776367,
      "low": 62.25,
      "close": 62.279998779296875,
      "volume": 40800
    },
    {
      "time": "2025-10-07",
      "open": 62.439998626708984,
      "high": 62.63999938964844,
      "low": 62.04999923706055,
      "close": 62.63999938964844,
      "volume": 17800
    },
    {
      "time": "2025-10-08",
      "open": 62.41999816894531,
      "high": 62.41999816894531,
      "low": 62.08000183105469,
      "close": 62.290000915527344,
      "volume": 18000
    },
    {
      "time": "2025-10-09",
      "open": 62.400001525878906,
      "high": 62.400001525878906,
      "low": 62.04999923706055,
      "close": 62.150001525878906,
      "volume": 16200
    },
    {
      "time": "2025-10-10",
      "open": 62.34000015258789,
      "high": 62.45000076293945,
      "low": 61.91999816894531,
      "close": 61.970001220703125,
      "volume": 7500
    },
    {
      "time": "2025-10-13",
      "open": 61.959999084472656,
      "high": 61.9900016784668,
      "low": 61.72999954223633,
      "close": 61.72999954223633,
      "volume": 18000
    },
    {
      "time": "2025-10-14",
      "open": 61.7599983215332,
      "high": 62.81999969482422,
      "low": 61.7400016784668,
      "close": 62.81999969482422,
      "volume": 11600
    },
    {
      "time": "2025-10-15",
      "open": 63.09000015258789,
      "high": 63.58000183105469,
      "low": 62.77000045776367,
      "close": 63.040000915527344,
      "volume": 11600
    },
    {
      "time": "2025-10-16",
      "open": 63.119998931884766,
      "high": 63.70000076293945,
      "low": 62.880001068115234,
      "close": 62.959999084472656,
      "volume": 20200
    },
    {
      "time": "2025-10-17",
      "open": 62.97999954223633,
      "high": 63.79999923706055,
      "low": 62.97999954223633,
      "close": 63.79999923706055,
      "volume": 34700
    },
    {
      "time": "2025-10-20",
      "open": 63.959999084472656,
      "high": 63.97999954223633,
      "low": 63.63999938964844,
      "close": 63.720001220703125,
      "volume": 8600
    },
    {
      "time": "2025-10-21",
      "open": 63.689998626708984,
      "high": 63.689998626708984,
      "low": 63.2599983215332,
      "close": 63.34000015258789,
      "volume": 25800
    },
    {
      "time": "2025-10-22",
      "open": 63.369998931884766,
      "high": 63.849998474121094,
      "low": 63.22999954223633,
      "close": 63.459999084472656,
      "volume": 15000
    },
    {
      "time": "2025-10-23",
      "open": 63.470001220703125,
      "high": 63.470001220703125,
      "low": 63.04999923706055,
      "close": 63.15999984741211,
      "volume": 9400
    },
    {
      "time": "2025-10-24",
      "open": 63.54999923706055,
      "high": 63.54999923706055,
      "low": 63.119998931884766,
      "close": 63.15999984741211,
      "volume": 11600
    },
    {
      "time": "2025-10-27",
      "open": 63.38999938964844,
      "high": 63.459999084472656,
      "low": 63.130001068115234,
      "close": 63.459999084472656,
      "volume": 12100
    },
    {
      "time": "2025-10-28",
      "open": 63.36000061035156,
      "high": 63.470001220703125,
      "low": 63.0099983215332,
      "close": 63.099998474121094,
      "volume": 9300
    },
    {
      "time": "2025-10-29",
      "open": 62.7599983215332,
      "high": 62.77000045776367,
      "low": 61.7599983215332,
      "close": 61.7599983215332,
      "volume": 20000
    },
    {
      "time": "2025-10-30",
      "open": 61.95000076293945,
      "high": 62.060001373291016,
      "low": 61.61000061035156,
      "close": 61.61000061035156,
      "volume": 9700
    },
    {
      "time": "2025-10-31",
      "open": 61.33000183105469,
      "high": 61.43000030517578,
      "low": 61.11000061035156,
      "close": 61.31999969482422,
      "volume": 11500
    },
    {
      "time": "2025-11-03",
      "open": 61.349998474121094,
      "high": 61.400001525878906,
      "low": 60.7599983215332,
      "close": 61.27000045776367,
      "volume": 16900
    },
    {
      "time": "2025-11-04",
      "open": 61.06999969482422,
      "high": 61.380001068115234,
      "low": 60.97999954223633,
      "close": 61.22999954223633,
      "volume": 12000
    },
    {
      "time": "2025-11-05",
      "open": 61.18000030517578,
      "high": 61.88999938964844,
      "low": 61.18000030517578,
      "close": 61.4900016784668,
      "volume": 11000
    },
    {
      "time": "2025-11-06",
      "open": 60.93000030517578,
      "high": 61.0099983215332,
      "low": 60.45000076293945,
      "close": 60.56999969482422,
      "volume": 25800
    },
    {
      "time": "2025-11-07",
      "open": 60.790000915527344,
      "high": 61.369998931884766,
      "low": 60.790000915527344,
      "close": 61.27000045776367,
      "volume": 5500
    },
    {
      "time": "2025-11-10",
      "open": 61.400001525878906,
      "high": 61.5,
      "low": 61.220001220703125,
      "close": 61.38999938964844,
      "volume": 8500
    },
    {
      "time": "2025-11-11",
      "open": 61.560001373291016,
      "high": 62.22999954223633,
      "low": 61.4900016784668,
      "close": 62.130001068115234,
      "volume": 14800
    },
    {
      "time": "2025-11-12",
      "open": 62.220001220703125,
      "high": 62.40999984741211,
      "low": 61.88999938964844,
      "close": 61.88999938964844,
      "volume": 13700
    },
    {
      "time": "2025-11-13",
      "open": 61.9900016784668,
      "high": 62.43000030517578,
      "low": 61.9900016784668,
      "close": 62.02000045776367,
      "volume": 14700
    },
    {
      "time": "2025-11-14",
      "open": 62.29999923706055,
      "high": 62.29999923706055,
      "low": 61.599998474121094,
      "close": 61.779998779296875,
      "volume": 12200
    },
    {
      "time": "2025-11-17",
      "open": 61.84000015258789,
      "high": 61.97999954223633,
      "low": 61.220001220703125,
      "close": 61.220001220703125,
      "volume": 38900
    },
    {
      "time": "2025-11-18",
      "open": 61.2599983215332,
      "high": 61.91999816894531,
      "low": 61.2599983215332,
      "close": 61.79999923706055,
      "volume": 21000
    },
    {
      "time": "2025-11-19",
      "open": 61.54999923706055,
      "high": 61.630001068115234,
      "low": 61.08000183105469,
      "close": 61.22999954223633,
      "volume": 16200
    },
    {
      "time": "2025-11-20",
      "open": 61.439998626708984,
      "high": 61.5,
      "low": 60.91999816894531,
      "close": 60.959999084472656,
      "volume": 17000
    },
    {
      "time": "2025-11-21",
      "open": 61.20000076293945,
      "high": 62.220001220703125,
      "low": 61.20000076293945,
      "close": 61.790000915527344,
      "volume": 10000
    },
    {
      "time": "2025-11-24",
      "open": 61.72999954223633,
      "high": 61.72999954223633,
      "low": 61.279998779296875,
      "close": 61.310001373291016,
      "volume": 15600
    },
    {
      "time": "2025-11-25",
      "open": 61.79999923706055,
      "high": 62.25,
      "low": 61.79999923706055,
      "close": 62.25,
      "volume": 8300
    },
    {
      "time": "2025-11-26",
      "open": 62.34000015258789,
      "high": 62.95000076293945,
      "low": 62.34000015258789,
      "close": 62.70000076293945,
      "volume": 15300
    },
    {
      "time": "2025-11-28",
      "open": 62.86000061035156,
      "high": 63.0099983215332,
      "low": 62.790000915527344,
      "close": 62.869998931884766,
      "volume": 5800
    },
    {
      "time": "2025-12-01",
      "open": 62.7599983215332,
      "high": 63.11000061035156,
      "low": 62.599998474121094,
      "close": 62.7400016784668,
      "volume": 11100
    },
    {
      "time": "2025-12-02",
      "open": 62.900001525878906,
      "high": 62.900001525878906,
      "low": 61.72999954223633,
      "close": 61.9900016784668,
      "volume": 12800
    },
    {
      "time": "2025-12-03",
      "open": 62.130001068115234,
      "high": 62.4900016784668,
      "low": 61.790000915527344,
      "close": 61.790000915527344,
      "volume": 5800
    },
    {
      "time": "2025-12-04",
      "open": 61.880001068115234,
      "high": 61.880001068115234,
      "low": 61.47999954223633,
      "close": 61.619998931884766,
      "volume": 10300
    },
    {
      "time": "2025-12-05",
      "open": 61.63999938964844,
      "high": 61.79999923706055,
      "low": 61.540000915527344,
      "close": 61.61000061035156,
      "volume": 25600
    },
    {
      "time": "2025-12-08",
      "open": 61.58000183105469,
      "high": 61.58000183105469,
      "low": 61.2599983215332,
      "close": 61.34000015258789,
      "volume": 9700
    },
    {
      "time": "2025-12-09",
      "open": 61.540000915527344,
      "high": 61.650001525878906,
      "low": 61.0099983215332,
      "close": 61.0099983215332,
      "volume": 10300
    },
    {
      "time": "2025-12-10",
      "open": 61.0099983215332,
      "high": 61.5099983215332,
      "low": 61.0099983215332,
      "close": 61.5099983215332,
      "volume": 14700
    },
    {
      "time": "2025-12-11",
      "open": 62.11000061035156,
      "high": 62.40999984741211,
      "low": 62.11000061035156,
      "close": 62.220001220703125,
      "volume": 14600
    },
    {
      "time": "2025-12-12",
      "open": 62.11000061035156,
      "high": 62.33000183105469,
      "low": 62.099998474121094,
      "close": 62.13999938964844,
      "volume": 10000
    },
    {
      "time": "2025-12-15",
      "open": 62.36000061035156,
      "high": 62.400001525878906,
      "low": 61.9900016784668,
      "close": 62.279998779296875,
      "volume": 33200
    },
    {
      "time": "2025-12-16",
      "open": 62.22999954223633,
      "high": 62.22999954223633,
      "low": 61.79999923706055,
      "close": 61.84000015258789,
      "volume": 8400
    },
    {
      "time": "2025-12-17",
      "open": 61.90999984741211,
      "high": 62.11000061035156,
      "low": 61.84000015258789,
      "close": 61.959999084472656,
      "volume": 20500
    },
    {
      "time": "2025-12-18",
      "open": 61.97999954223633,
      "high": 62.130001068115234,
      "low": 61.720001220703125,
      "close": 61.720001220703125,
      "volume": 11000
    },
    {
      "time": "2025-12-19",
      "open": 61.5099983215332,
      "high": 61.56999969482422,
      "low": 61.279998779296875,
      "close": 61.279998779296875,
      "volume": 11000
    },
    {
      "time": "2025-12-22",
      "open": 61.20000076293945,
      "high": 61.36000061035156,
      "low": 61.09000015258789,
      "close": 61.220001220703125,
      "volume": 15500
    },
    {
      "time": "2025-12-23",
      "open": 61.25,
      "high": 61.25,
      "low": 60.66999816894531,
      "close": 60.68000030517578,
      "volume": 16400
    },
    {
      "time": "2025-12-24",
      "open": 60.77000045776367,
      "high": 61.04999923706055,
      "low": 60.77000045776367,
      "close": 61.029998779296875,
      "volume": 8300
    },
    {
      "time": "2025-12-26",
      "open": 60.97999954223633,
      "high": 61.18000030517578,
      "low": 60.90999984741211,
      "close": 61.130001068115234,
      "volume": 16800
    },
    {
      "time": "2025-12-29",
      "open": 61.220001220703125,
      "high": 61.220001220703125,
      "low": 61.0099983215332,
      "close": 61.130001068115234,
      "volume": 21000
    },
    {
      "time": "2025-12-30",
      "open": 61.13999938964844,
      "high": 61.220001220703125,
      "low": 61.04999923706055,
      "close": 61.04999923706055,
      "volume": 18000
    },
    {
      "time": "2025-12-31",
      "open": 61.04999923706055,
      "high": 61.04999923706055,
      "low": 60.68000030517578,
      "close": 60.68000030517578,
      "volume": 92400
    },
    {
      "time": "2026-01-02",
      "open": 60.77000045776367,
      "high": 61.2599983215332,
      "low": 60.2599983215332,
      "close": 60.959999084472656,
      "volume": 79700
    },
    {
      "time": "2026-01-05",
      "open": 60.810001373291016,
      "high": 60.810001373291016,
      "low": 60.09000015258789,
      "close": 60.349998474121094,
      "volume": 40100
    },
    {
      "time": "2026-01-06",
      "open": 60.41999816894531,
      "high": 60.560001373291016,
      "low": 60.34000015258789,
      "close": 60.369998931884766,
      "volume": 23300
    },
    {
      "time": "2026-01-07",
      "open": 60.400001525878906,
      "high": 60.400001525878906,
      "low": 59.70000076293945,
      "close": 59.70000076293945,
      "volume": 36300
    },
    {
      "time": "2026-01-08",
      "open": 59.66999816894531,
      "high": 61.29999923706055,
      "low": 59.66999816894531,
      "close": 61.099998474121094,
      "volume": 13900
    },
    {
      "time": "2026-01-09",
      "open": 61.16999816894531,
      "high": 61.7400016784668,
      "low": 61.16999816894531,
      "close": 61.709999084472656,
      "volume": 23300
    },
    {
      "time": "2026-01-12",
      "open": 61.81999969482422,
      "high": 62.189998626708984,
      "low": 61.59000015258789,
      "close": 62.099998474121094,
      "volume": 18400
    },
    {
      "time": "2026-01-13",
      "open": 62.18000030517578,
      "high": 62.529998779296875,
      "low": 62.15999984741211,
      "close": 62.5099983215332,
      "volume": 12000
    },
    {
      "time": "2026-01-14",
      "open": 62.52000045776367,
      "high": 63.869998931884766,
      "low": 62.5,
      "close": 63.70000076293945,
      "volume": 19700
    },
    {
      "time": "2026-01-15",
      "open": 63.59000015258789,
      "high": 64.19000244140625,
      "low": 63.459999084472656,
      "close": 64.19000244140625,
      "volume": 40000
    },
    {
      "time": "2026-01-16",
      "open": 63.619998931884766,
      "high": 63.72999954223633,
      "low": 63.5099983215332,
      "close": 63.65999984741211,
      "volume": 23000
    },
    {
      "time": "2026-01-20",
      "open": 63.439998626708984,
      "high": 64.37000274658203,
      "low": 63.43000030517578,
      "close": 64.30000305175781,
      "volume": 28200
    },
    {
      "time": "2026-01-21",
      "open": 64.26000213623047,
      "high": 64.58000183105469,
      "low": 63.91999816894531,
      "close": 64.58000183105469,
      "volume": 35600
    },
    {
      "time": "2026-01-22",
      "open": 64.52999877929688,
      "high": 64.91999816894531,
      "low": 64.44999694824219,
      "close": 64.55000305175781,
      "volume": 16800
    },
    {
      "time": "2026-01-23",
      "open": 64.58999633789062,
      "high": 64.6500015258789,
      "low": 64.30000305175781,
      "close": 64.6500015258789,
      "volume": 13200
    },
    {
      "time": "2026-01-26",
      "open": 64.8499984741211,
      "high": 64.98999786376953,
      "low": 64.5999984741211,
      "close": 64.79000091552734,
      "volume": 10100
    },
    {
      "time": "2026-01-27",
      "open": 64.63999938964844,
      "high": 65.22000122070312,
      "low": 64.63999938964844,
      "close": 65.22000122070312,
      "volume": 7500
    },
    {
      "time": "2026-01-28",
      "open": 65.1500015258789,
      "high": 65.2300033569336,
      "low": 64.25,
      "close": 64.55999755859375,
      "volume": 23900
    },
    {
      "time": "2026-01-29",
      "open": 64.66999816894531,
      "high": 65.3499984741211,
      "low": 64.5,
      "close": 64.61000061035156,
      "volume": 24700
    },
    {
      "time": "2026-01-30",
      "open": 64.55999755859375,
      "high": 65.27999877929688,
      "low": 64.37000274658203,
      "close": 65.26000213623047,
      "volume": 405700
    },
    {
      "time": "2026-02-02",
      "open": 65.31999969482422,
      "high": 65.47000122070312,
      "low": 65,
      "close": 65.37999725341797,
      "volume": 105200
    },
    {
      "time": "2026-02-03",
      "open": 65.0999984741211,
      "high": 66.4000015258789,
      "low": 64.94999694824219,
      "close": 66.05999755859375,
      "volume": 32000
    },
    {
      "time": "2026-02-04",
      "open": 65.86000061035156,
      "high": 66.95999908447266,
      "low": 65.86000061035156,
      "close": 66.68000030517578,
      "volume": 22900
    },
    {
      "time": "2026-02-05",
      "open": 66.94000244140625,
      "high": 67.41999816894531,
      "low": 66.73999786376953,
      "close": 67.06999969482422,
      "volume": 21800
    },
    {
      "time": "2026-02-06",
      "open": 67.18000030517578,
      "high": 68.05000305175781,
      "low": 67.18000030517578,
      "close": 67.9800033569336,
      "volume": 52100
    },
    {
      "time": "2026-02-09",
      "open": 68.0999984741211,
      "high": 68.11000061035156,
      "low": 67.56999969482422,
      "close": 67.9000015258789,
      "volume": 26100
    },
    {
      "time": "2026-02-10",
      "open": 67.91999816894531,
      "high": 68.0999984741211,
      "low": 67.72000122070312,
      "close": 67.73999786376953,
      "volume": 10600
    },
    {
      "time": "2026-02-11",
      "open": 67.66000366210938,
      "high": 68.3499984741211,
      "low": 67.66000366210938,
      "close": 68.31999969482422,
      "volume": 29100
    },
    {
      "time": "2026-02-12",
      "open": 68.5,
      "high": 68.77999877929688,
      "low": 67.94000244140625,
      "close": 67.98999786376953,
      "volume": 6300
    },
    {
      "time": "2026-02-13",
      "open": 67.94999694824219,
      "high": 68.4000015258789,
      "low": 67.94999694824219,
      "close": 68.19999694824219,
      "volume": 16200
    },
    {
      "time": "2026-02-17",
      "open": 68.20999908447266,
      "high": 68.38999938964844,
      "low": 66.63999938964844,
      "close": 67.22000122070312,
      "volume": 81100
    },
    {
      "time": "2026-02-18",
      "open": 67.12000274658203,
      "high": 67.7300033569336,
      "low": 66.94999694824219,
      "close": 67.61000061035156,
      "volume": 16200
    },
    {
      "time": "2026-02-19",
      "open": 67.62000274658203,
      "high": 67.91999816894531,
      "low": 67.33999633789062,
      "close": 67.61000061035156,
      "volume": 8900
    },
    {
      "time": "2026-02-20",
      "open": 67.70999908447266,
      "high": 67.88999938964844,
      "low": 67.4800033569336,
      "close": 67.88999938964844,
      "volume": 29500
    },
    {
      "time": "2026-02-23",
      "open": 67.7300033569336,
      "high": 68.41000366210938,
      "low": 67.7300033569336,
      "close": 68.2300033569336,
      "volume": 12100
    },
    {
      "time": "2026-02-24",
      "open": 68.37000274658203,
      "high": 69.04000091552734,
      "low": 68.37000274658203,
      "close": 69.01000213623047,
      "volume": 23200
    },
    {
      "time": "2026-02-25",
      "open": 68.87000274658203,
      "high": 68.87000274658203,
      "low": 67.52999877929688,
      "close": 67.95999908447266,
      "volume": 17000
    },
    {
      "time": "2026-02-26",
      "open": 68.3499984741211,
      "high": 68.5999984741211,
      "low": 68.19000244140625,
      "close": 68.5999984741211,
      "volume": 18200
    },
    {
      "time": "2026-02-27",
      "open": 68.55000305175781,
      "high": 69.5,
      "low": 68.55000305175781,
      "close": 69.37999725341797,
      "volume": 12800
    },
    {
      "time": "2026-03-02",
      "open": 69,
      "high": 69.0999984741211,
      "low": 68.6500015258789,
      "close": 68.83999633789062,
      "volume": 25300
    },
    {
      "time": "2026-03-03",
      "open": 68.19000244140625,
      "high": 68.2300033569336,
      "low": 67.16999816894531,
      "close": 67.77999877929688,
      "volume": 29600
    },
    {
      "time": "2026-03-04",
      "open": 67.86000061035156,
      "high": 67.86000061035156,
      "low": 66.88999938964844,
      "close": 67.12000274658203,
      "volume": 23100
    },
    {
      "time": "2026-03-05",
      "open": 66.76000213623047,
      "high": 66.76000213623047,
      "low": 65.9800033569336,
      "close": 66.18000030517578,
      "volume": 50800
    },
    {
      "time": "2026-03-06",
      "open": 65.87000274658203,
      "high": 66.29000091552734,
      "low": 65.2699966430664,
      "close": 66.25,
      "volume": 22000
    },
    {
      "time": "2026-03-09",
      "open": 65.86000061035156,
      "high": 66.05999755859375,
      "low": 65.13999938964844,
      "close": 66.02999877929688,
      "volume": 27700
    },
    {
      "time": "2026-03-10",
      "open": 65.47000122070312,
      "high": 66.18000030517578,
      "low": 65.47000122070312,
      "close": 65.62999725341797,
      "volume": 32100
    },
    {
      "time": "2026-03-11",
      "open": 65.56999969482422,
      "high": 65.56999969482422,
      "low": 64.72000122070312,
      "close": 65.05000305175781,
      "volume": 14000
    },
    {
      "time": "2026-03-12",
      "open": 64.8499984741211,
      "high": 65.33000183105469,
      "low": 64.44000244140625,
      "close": 64.47000122070312,
      "volume": 16400
    },
    {
      "time": "2026-03-13",
      "open": 64.80999755859375,
      "high": 65.12999725341797,
      "low": 64.55999755859375,
      "close": 64.55999755859375,
      "volume": 11700
    },
    {
      "time": "2026-03-16",
      "open": 64.95999908447266,
      "high": 65.16999816894531,
      "low": 64.44000244140625,
      "close": 64.44000244140625,
      "volume": 10700
    },
    {
      "time": "2026-03-17",
      "open": 64.6500015258789,
      "high": 65.05999755859375,
      "low": 64.63999938964844,
      "close": 64.63999938964844,
      "volume": 5900
    },
    {
      "time": "2026-03-18",
      "open": 64.38999938964844,
      "high": 64.38999938964844,
      "low": 63.380001068115234,
      "close": 63.41999816894531,
      "volume": 10200
    },
    {
      "time": "2026-03-19",
      "open": 63.220001220703125,
      "high": 63.41999816894531,
      "low": 62.86000061035156,
      "close": 62.869998931884766,
      "volume": 4100
    },
    {
      "time": "2026-03-20",
      "open": 62.959999084472656,
      "high": 62.959999084472656,
      "low": 61.7400016784668,
      "close": 61.93000030517578,
      "volume": 39200
    },
    {
      "time": "2026-03-23",
      "open": 62.650001525878906,
      "high": 62.79999923706055,
      "low": 62.13999938964844,
      "close": 62.16999816894531,
      "volume": 15400
    },
    {
      "time": "2026-03-24",
      "open": 62.09000015258789,
      "high": 62.939998626708984,
      "low": 62.09000015258789,
      "close": 62.2599983215332,
      "volume": 23900
    },
    {
      "time": "2026-03-25",
      "open": 62.560001373291016,
      "high": 62.79999923706055,
      "low": 62.439998626708984,
      "close": 62.7599983215332,
      "volume": 47900
    },
    {
      "time": "2026-03-26",
      "open": 62.470001220703125,
      "high": 63.09000015258789,
      "low": 62.38999938964844,
      "close": 62.650001525878906,
      "volume": 9300
    },
    {
      "time": "2026-03-27",
      "open": 62.88999938964844,
      "high": 63.40999984741211,
      "low": 62.849998474121094,
      "close": 63.06999969482422,
      "volume": 9600
    },
    {
      "time": "2026-03-30",
      "open": 63.349998474121094,
      "high": 63.65999984741211,
      "low": 63.060001373291016,
      "close": 63.25,
      "volume": 16000
    },
    {
      "time": "2026-03-31",
      "open": 63.470001220703125,
      "high": 63.79999923706055,
      "low": 63.13999938964844,
      "close": 63.720001220703125,
      "volume": 18900
    },
    {
      "time": "2026-04-01",
      "open": 63.59000015258789,
      "high": 64.05999755859375,
      "low": 63.2599983215332,
      "close": 63.83000183105469,
      "volume": 72200
    },
    {
      "time": "2026-04-02",
      "open": 63.7599983215332,
      "high": 64.29000091552734,
      "low": 63.7599983215332,
      "close": 64.29000091552734,
      "volume": 58500
    },
    {
      "time": "2026-04-06",
      "open": 64.16999816894531,
      "high": 64.56999969482422,
      "low": 63.9900016784668,
      "close": 64.52999877929688,
      "volume": 11000
    },
    {
      "time": "2026-04-07",
      "open": 64.52999877929688,
      "high": 64.66000366210938,
      "low": 64.12000274658203,
      "close": 64.12999725341797,
      "volume": 6100
    },
    {
      "time": "2026-04-08",
      "open": 64.5999984741211,
      "high": 65,
      "low": 64.41000366210938,
      "close": 65,
      "volume": 4700
    },
    {
      "time": "2026-04-09",
      "open": 64.68000030517578,
      "high": 65.75,
      "low": 64.68000030517578,
      "close": 65.6500015258789,
      "volume": 3800
    },
    {
      "time": "2026-04-10",
      "open": 65.54000091552734,
      "high": 65.61000061035156,
      "low": 64.83000183105469,
      "close": 64.97000122070312,
      "volume": 25900
    },
    {
      "time": "2026-04-13",
      "open": 64.95999908447266,
      "high": 64.95999908447266,
      "low": 63.9900016784668,
      "close": 64.44999694824219,
      "volume": 11000
    },
    {
      "time": "2026-04-14",
      "open": 64.30999755859375,
      "high": 64.62000274658203,
      "low": 64.30999755859375,
      "close": 64.36000061035156,
      "volume": 31300
    },
    {
      "time": "2026-04-15",
      "open": 64.30000305175781,
      "high": 64.30000305175781,
      "low": 63.75,
      "close": 63.900001525878906,
      "volume": 10300
    },
    {
      "time": "2026-04-16",
      "open": 63.9900016784668,
      "high": 64.44000244140625,
      "low": 63.9900016784668,
      "close": 64.33999633789062,
      "volume": 11500
    },
    {
      "time": "2026-04-17",
      "open": 64.3499984741211,
      "high": 64.9800033569336,
      "low": 64.3499984741211,
      "close": 64.91999816894531,
      "volume": 6900
    },
    {
      "time": "2026-04-20",
      "open": 64.94000244140625,
      "high": 65.0999984741211,
      "low": 64.77999877929688,
      "close": 64.93000030517578,
      "volume": 9700
    },
    {
      "time": "2026-04-21",
      "open": 64.91999816894531,
      "high": 64.97000122070312,
      "low": 64.41000366210938,
      "close": 64.58999633789062,
      "volume": 22600
    },
    {
      "time": "2026-04-22",
      "open": 64.83000183105469,
      "high": 64.83999633789062,
      "low": 64.31999969482422,
      "close": 64.44999694824219,
      "volume": 5600
    },
    {
      "time": "2026-04-23",
      "open": 64.58999633789062,
      "high": 65.02999877929688,
      "low": 64.58999633789062,
      "close": 65.02999877929688,
      "volume": 5100
    },
    {
      "time": "2026-04-24",
      "open": 64.98999786376953,
      "high": 64.98999786376953,
      "low": 64.72000122070312,
      "close": 64.94999694824219,
      "volume": 2600
    },
    {
      "time": "2026-04-27",
      "open": 64.93000030517578,
      "high": 65.12999725341797,
      "low": 64.56999969482422,
      "close": 64.58000183105469,
      "volume": 29700
    },
    {
      "time": "2026-04-28",
      "open": 64.94999694824219,
      "high": 64.94999694824219,
      "low": 64.4000015258789,
      "close": 64.61000061035156,
      "volume": 18300
    },
    {
      "time": "2026-04-29",
      "open": 64.51000213623047,
      "high": 64.51000213623047,
      "low": 63.86000061035156,
      "close": 64.02999877929688,
      "volume": 17000
    },
    {
      "time": "2026-04-30",
      "open": 64.05000305175781,
      "high": 65.2300033569336,
      "low": 64.05000305175781,
      "close": 65.11000061035156,
      "volume": 11400
    },
    {
      "time": "2026-05-01",
      "open": 65.2699966430664,
      "high": 65.2699966430664,
      "low": 64.2699966430664,
      "close": 64.27999877929688,
      "volume": 17700
    },
    {
      "time": "2026-05-04",
      "open": 64.1500015258789,
      "high": 64.26000213623047,
      "low": 63.45000076293945,
      "close": 63.63999938964844,
      "volume": 10600
    },
    {
      "time": "2026-05-05",
      "open": 63.27000045776367,
      "high": 63.720001220703125,
      "low": 62.63999938964844,
      "close": 63.40999984741211,
      "volume": 15100
    },
    {
      "time": "2026-05-06",
      "open": 63.47999954223633,
      "high": 63.47999954223633,
      "low": 62.540000915527344,
      "close": 62.56999969482422,
      "volume": 81600
    },
    {
      "time": "2026-05-07",
      "open": 62.2599983215332,
      "high": 62.2599983215332,
      "low": 61.7599983215332,
      "close": 61.9900016784668,
      "volume": 9700
    },
    {
      "time": "2026-05-08",
      "open": 62.08000183105469,
      "high": 62.189998626708984,
      "low": 61.779998779296875,
      "close": 61.79999923706055,
      "volume": 10500
    },
    {
      "time": "2026-05-11",
      "open": 61.91999816894531,
      "high": 61.91999816894531,
      "low": 60.93000030517578,
      "close": 61,
      "volume": 9500
    },
    {
      "time": "2026-05-12",
      "open": 61.119998931884766,
      "high": 61.66999816894531,
      "low": 60.95000076293945,
      "close": 61.34000015258789,
      "volume": 33200
    },
    {
      "time": "2026-05-13",
      "open": 61.220001220703125,
      "high": 61.41999816894531,
      "low": 60.83000183105469,
      "close": 61,
      "volume": 7700
    },
    {
      "time": "2026-05-14",
      "open": 60.9900016784668,
      "high": 61.290000915527344,
      "low": 60.619998931884766,
      "close": 60.630001068115234,
      "volume": 12200
    },
    {
      "time": "2026-05-15",
      "open": 60.70000076293945,
      "high": 60.970001220703125,
      "low": 60.310001373291016,
      "close": 60.599998474121094,
      "volume": 8900
    },
    {
      "time": "2026-05-18",
      "open": 60.63999938964844,
      "high": 61.22999954223633,
      "low": 60.4900016784668,
      "close": 61.0099983215332,
      "volume": 8000
    },
    {
      "time": "2026-05-19",
      "open": 60.970001220703125,
      "high": 61.4900016784668,
      "low": 60.5,
      "close": 60.630001068115234,
      "volume": 3800
    },
    {
      "time": "2026-05-20",
      "open": 60.52000045776367,
      "high": 60.939998626708984,
      "low": 60.52000045776367,
      "close": 60.779998779296875,
      "volume": 2900
    },
    {
      "time": "2026-05-21",
      "open": 60.529998779296875,
      "high": 60.90999984741211,
      "low": 59.93000030517578,
      "close": 60.880001068115234,
      "volume": 35000
    },
    {
      "time": "2026-05-22",
      "open": 61.09000015258789,
      "high": 61.459999084472656,
      "low": 60.720001220703125,
      "close": 61.380001068115234,
      "volume": 10200
    },
    {
      "time": "2026-05-26",
      "open": 61.27000045776367,
      "high": 61.349998474121094,
      "low": 60.709999084472656,
      "close": 60.779998779296875,
      "volume": 13700
    },
    {
      "time": "2026-05-27",
      "open": 60.849998474121094,
      "high": 61.7400016784668,
      "low": 60.849998474121094,
      "close": 61.41999816894531,
      "volume": 26000
    },
    {
      "time": "2026-05-28",
      "open": 61.47999954223633,
      "high": 61.56999969482422,
      "low": 61.209999084472656,
      "close": 61.470001220703125,
      "volume": 6200
    },
    {
      "time": "2026-05-29",
      "open": 61.06999969482422,
      "high": 61.27000045776367,
      "low": 60.709999084472656,
      "close": 60.72999954223633,
      "volume": 15400
    },
    {
      "time": "2026-06-01",
      "open": 60.34000015258789,
      "high": 60.59000015258789,
      "low": 60.25,
      "close": 60.380001068115234,
      "volume": 4800
    },
    {
      "time": "2026-06-02",
      "open": 60.349998474121094,
      "high": 60.5099983215332,
      "low": 60.25,
      "close": 60.25,
      "volume": 11300
    },
    {
      "time": "2026-06-03",
      "open": 60.11000061035156,
      "high": 60.91999816894531,
      "low": 60.11000061035156,
      "close": 60.279998779296875,
      "volume": 8400
    },
    {
      "time": "2026-06-04",
      "open": 61.560001373291016,
      "high": 61.560001373291016,
      "low": 60.40999984741211,
      "close": 60.689998626708984,
      "volume": 19000
    },
    {
      "time": "2026-06-05",
      "open": 60.869998931884766,
      "high": 62.08000183105469,
      "low": 60.869998931884766,
      "close": 61.75,
      "volume": 7800
    },
    {
      "time": "2026-06-08",
      "open": 61.56999969482422,
      "high": 61.77000045776367,
      "low": 61.209999084472656,
      "close": 61.209999084472656,
      "volume": 7400
    },
    {
      "time": "2026-06-09",
      "open": 61.38999938964844,
      "high": 62.16999816894531,
      "low": 61.20000076293945,
      "close": 62.16999816894531,
      "volume": 26700
    },
    {
      "time": "2026-06-10",
      "open": 62.41999816894531,
      "high": 63.45000076293945,
      "low": 62.41999816894531,
      "close": 63.369998931884766,
      "volume": 14400
    },
    {
      "time": "2026-06-11",
      "open": 63.45000076293945,
      "high": 63.65999984741211,
      "low": 63.20000076293945,
      "close": 63.43000030517578,
      "volume": 18400
    },
    {
      "time": "2026-06-12",
      "open": 63.43000030517578,
      "high": 63.77000045776367,
      "low": 63.380001068115234,
      "close": 63.72999954223633,
      "volume": 4200
    },
    {
      "time": "2026-06-15",
      "open": 63.810001373291016,
      "high": 63.810001373291016,
      "low": 63.130001068115234,
      "close": 63.20000076293945,
      "volume": 9000
    },
    {
      "time": "2026-06-16",
      "open": 63.41999816894531,
      "high": 63.41999816894531,
      "low": 62.93000030517578,
      "close": 63.11000061035156,
      "volume": 4100
    },
    {
      "time": "2026-06-17",
      "open": 62.36000061035156,
      "high": 62.380001068115234,
      "low": 61.439998626708984,
      "close": 61.54999923706055,
      "volume": 3400
    },
    {
      "time": "2026-06-18",
      "open": 61.7400016784668,
      "high": 61.7400016784668,
      "low": 61.45000076293945,
      "close": 61.45000076293945,
      "volume": 4000
    },
    {
      "time": "2026-06-22",
      "open": 61.33000183105469,
      "high": 61.650001525878906,
      "low": 60.86000061035156,
      "close": 60.880001068115234,
      "volume": 21200
    },
    {
      "time": "2026-06-23",
      "open": 61.380001068115234,
      "high": 62.13999938964844,
      "low": 61.380001068115234,
      "close": 62.13999938964844,
      "volume": 7300
    },
    {
      "time": "2026-06-24",
      "open": 62.66999816894531,
      "high": 62.84000015258789,
      "low": 62.59000015258789,
      "close": 62.599998474121094,
      "volume": 15400
    },
    {
      "time": "2026-06-25",
      "open": 62.11000061035156,
      "high": 62.7599983215332,
      "low": 62.04999923706055,
      "close": 62.22999954223633,
      "volume": 38400
    },
    {
      "time": "2026-06-26",
      "open": 62.41999816894531,
      "high": 63.400001525878906,
      "low": 62.41999816894531,
      "close": 63.400001525878906,
      "volume": 13100
    },
    {
      "time": "2026-06-29",
      "open": 63.40999984741211,
      "high": 63.709999084472656,
      "low": 63.18000030517578,
      "close": 63.47999954223633,
      "volume": 28100
    },
    {
      "time": "2026-06-30",
      "open": 63.41999816894531,
      "high": 63.41999816894531,
      "low": 62.5,
      "close": 62.619998931884766,
      "volume": 23300
    },
    {
      "time": "2026-07-01",
      "open": 62.91999816894531,
      "high": 63.650001525878906,
      "low": 62.91999816894531,
      "close": 63.52000045776367,
      "volume": 22600
    },
    {
      "time": "2026-07-02",
      "open": 63.7599983215332,
      "high": 64.3499984741211,
      "low": 63.599998474121094,
      "close": 64.3499984741211,
      "volume": 10400
    },
    {
      "time": "2026-07-06",
      "open": 64.19000244140625,
      "high": 64.19000244140625,
      "low": 63.06999969482422,
      "close": 63.689998626708984,
      "volume": 8000
    },
    {
      "time": "2026-07-07",
      "open": 64.43000030517578,
      "high": 64.93000030517578,
      "low": 63.86000061035156,
      "close": 63.97999954223633,
      "volume": 10200
    },
    {
      "time": "2026-07-08",
      "open": 63.540000915527344,
      "high": 63.58000183105469,
      "low": 63.290000915527344,
      "close": 63.290000915527344,
      "volume": 17000
    },
    {
      "time": "2026-07-09",
      "open": 63.029998779296875,
      "high": 63.15999984741211,
      "low": 62.720001220703125,
      "close": 62.95000076293945,
      "volume": 10000
    },
    {
      "time": "2026-07-10",
      "open": 63.11000061035156,
      "high": 63.75,
      "low": 63.11000061035156,
      "close": 63.75,
      "volume": 2900
    },
    {
      "time": "2026-07-13",
      "open": 64.69999694824219,
      "high": 64.83000183105469,
      "low": 64.18000030517578,
      "close": 64.26000213623047,
      "volume": 5200
    },
    {
      "time": "2026-07-14",
      "open": 64.26000213623047,
      "high": 64.26000213623047,
      "low": 63.41999816894531,
      "close": 63.45000076293945,
      "volume": 6300
    },
    {
      "time": "2026-07-15",
      "open": 63.43000030517578,
      "high": 64.08999633789062,
      "low": 63.29999923706055,
      "close": 63.29999923706055,
      "volume": 21000
    },
    {
      "time": "2026-07-16",
      "open": 64.2699966430664,
      "high": 64.81999969482422,
      "low": 64.2699966430664,
      "close": 64.7300033569336,
      "volume": 16700
    },
    {
      "time": "2026-07-17",
      "open": 65.05999755859375,
      "high": 65.6500015258789,
      "low": 64.12999725341797,
      "close": 64.44000244140625,
      "volume": 9100
    },
    {
      "time": "2026-07-20",
      "open": 64.41000366210938,
      "high": 64.62999725341797,
      "low": 64.18000030517578,
      "close": 64.45999908447266,
      "volume": 9200
    },
    {
      "time": "2026-07-21",
      "open": 64.43000030517578,
      "high": 64.58999633789062,
      "low": 64.0999984741211,
      "close": 64.41999816894531,
      "volume": 7200
    },
    {
      "time": "2026-07-22",
      "open": 64.86000061035156,
      "high": 65.05999755859375,
      "low": 64.66000366210938,
      "close": 64.66000366210938,
      "volume": 3900
    },
    {
      "time": "2026-07-23",
      "open": 64.12000274658203,
      "high": 64.12000274658203,
      "low": 63.15999984741211,
      "close": 63.560001373291016,
      "volume": 6200
    },
    {
      "time": "2026-07-24",
      "open": 63.61000061035156,
      "high": 64.18000030517578,
      "low": 63.59000015258789,
      "close": 64.18000030517578,
      "volume": 14600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 63.91959976196289
    },
    {
      "time": "2025-10-06",
      "value": 63.87179977416992
    },
    {
      "time": "2025-10-07",
      "value": 63.846799774169924
    },
    {
      "time": "2025-10-08",
      "value": 63.81179977416992
    },
    {
      "time": "2025-10-09",
      "value": 63.77219985961914
    },
    {
      "time": "2025-10-10",
      "value": 63.748799896240236
    },
    {
      "time": "2025-10-13",
      "value": 63.71939987182617
    },
    {
      "time": "2025-10-14",
      "value": 63.703799896240234
    },
    {
      "time": "2025-10-15",
      "value": 63.69139991760254
    },
    {
      "time": "2025-10-16",
      "value": 63.67519989013672
    },
    {
      "time": "2025-10-17",
      "value": 63.66919990539551
    },
    {
      "time": "2025-10-20",
      "value": 63.65559989929199
    },
    {
      "time": "2025-10-21",
      "value": 63.638999938964844
    },
    {
      "time": "2025-10-22",
      "value": 63.61999984741211
    },
    {
      "time": "2025-10-23",
      "value": 63.582999801635744
    },
    {
      "time": "2025-10-24",
      "value": 63.556799774169924
    },
    {
      "time": "2025-10-27",
      "value": 63.53919982910156
    },
    {
      "time": "2025-10-28",
      "value": 63.51759979248047
    },
    {
      "time": "2025-10-29",
      "value": 63.45619972229004
    },
    {
      "time": "2025-10-30",
      "value": 63.3805997467041
    },
    {
      "time": "2025-10-31",
      "value": 63.29899971008301
    },
    {
      "time": "2025-11-03",
      "value": 63.205799713134766
    },
    {
      "time": "2025-11-04",
      "value": 63.12499977111816
    },
    {
      "time": "2025-11-05",
      "value": 63.063599853515626
    },
    {
      "time": "2025-11-06",
      "value": 62.975999908447264
    },
    {
      "time": "2025-11-07",
      "value": 62.91839988708496
    },
    {
      "time": "2025-11-10",
      "value": 62.85139991760254
    },
    {
      "time": "2025-11-11",
      "value": 62.80720001220703
    },
    {
      "time": "2025-11-12",
      "value": 62.760399932861326
    },
    {
      "time": "2025-11-13",
      "value": 62.715400009155275
    },
    {
      "time": "2025-11-14",
      "value": 62.65340003967285
    },
    {
      "time": "2025-11-17",
      "value": 62.586800003051756
    },
    {
      "time": "2025-11-18",
      "value": 62.5331999206543
    },
    {
      "time": "2025-11-19",
      "value": 62.47899993896485
    },
    {
      "time": "2025-11-20",
      "value": 62.40499984741211
    },
    {
      "time": "2025-11-21",
      "value": 62.35599990844727
    },
    {
      "time": "2025-11-24",
      "value": 62.320199966430664
    },
    {
      "time": "2025-11-25",
      "value": 62.29099998474121
    },
    {
      "time": "2025-11-26",
      "value": 62.277399978637696
    },
    {
      "time": "2025-11-28",
      "value": 62.27339996337891
    },
    {
      "time": "2025-12-01",
      "value": 62.27139999389649
    },
    {
      "time": "2025-12-02",
      "value": 62.26459999084473
    },
    {
      "time": "2025-12-03",
      "value": 62.24599998474121
    },
    {
      "time": "2025-12-04",
      "value": 62.21439994812012
    },
    {
      "time": "2025-12-05",
      "value": 62.2157999420166
    },
    {
      "time": "2025-12-08",
      "value": 62.19879997253418
    },
    {
      "time": "2025-12-09",
      "value": 62.17439994812012
    },
    {
      "time": "2025-12-10",
      "value": 62.151199951171876
    },
    {
      "time": "2025-12-11",
      "value": 62.135
    },
    {
      "time": "2025-12-12",
      "value": 62.119599990844726
    },
    {
      "time": "2025-12-15",
      "value": 62.103799972534176
    },
    {
      "time": "2025-12-16",
      "value": 62.095
    },
    {
      "time": "2025-12-17",
      "value": 62.08139999389648
    },
    {
      "time": "2025-12-18",
      "value": 62.07
    },
    {
      "time": "2025-12-19",
      "value": 62.05259994506836
    },
    {
      "time": "2025-12-22",
      "value": 62.03759994506836
    },
    {
      "time": "2025-12-23",
      "value": 62.01659996032715
    },
    {
      "time": "2025-12-24",
      "value": 61.9807999420166
    },
    {
      "time": "2025-12-26",
      "value": 61.94259994506836
    },
    {
      "time": "2025-12-29",
      "value": 61.905999984741214
    },
    {
      "time": "2025-12-30",
      "value": 61.85099998474121
    },
    {
      "time": "2025-12-31",
      "value": 61.79019996643066
    },
    {
      "time": "2026-01-02",
      "value": 61.742599945068356
    },
    {
      "time": "2026-01-05",
      "value": 61.68039993286133
    },
    {
      "time": "2026-01-06",
      "value": 61.62459991455078
    },
    {
      "time": "2026-01-07",
      "value": 61.55539993286133
    },
    {
      "time": "2026-01-08",
      "value": 61.5081999206543
    },
    {
      "time": "2026-01-09",
      "value": 61.48039993286133
    },
    {
      "time": "2026-01-12",
      "value": 61.48719993591308
    },
    {
      "time": "2026-01-13",
      "value": 61.505199890136716
    },
    {
      "time": "2026-01-14",
      "value": 61.55279991149902
    },
    {
      "time": "2026-01-15",
      "value": 61.611199951171876
    },
    {
      "time": "2026-01-16",
      "value": 61.65979995727539
    },
    {
      "time": "2026-01-20",
      "value": 61.71599998474121
    },
    {
      "time": "2026-01-21",
      "value": 61.79620002746582
    },
    {
      "time": "2026-01-22",
      "value": 61.861800079345706
    },
    {
      "time": "2026-01-23",
      "value": 61.92700012207031
    },
    {
      "time": "2026-01-26",
      "value": 61.980200119018555
    },
    {
      "time": "2026-01-27",
      "value": 62.04680015563965
    },
    {
      "time": "2026-01-28",
      "value": 62.09760009765625
    },
    {
      "time": "2026-01-29",
      "value": 62.154200134277346
    },
    {
      "time": "2026-01-30",
      "value": 62.235000152587894
    },
    {
      "time": "2026-02-02",
      "value": 62.30660011291504
    },
    {
      "time": "2026-02-03",
      "value": 62.40320007324219
    },
    {
      "time": "2026-02-04",
      "value": 62.51760009765625
    },
    {
      "time": "2026-02-05",
      "value": 62.62320007324219
    },
    {
      "time": "2026-02-06",
      "value": 62.75660011291504
    },
    {
      "time": "2026-02-09",
      "value": 62.86960014343262
    },
    {
      "time": "2026-02-10",
      "value": 62.97040008544922
    },
    {
      "time": "2026-02-11",
      "value": 63.07940010070801
    },
    {
      "time": "2026-02-12",
      "value": 63.18440002441406
    },
    {
      "time": "2026-02-13",
      "value": 63.30859992980957
    },
    {
      "time": "2026-02-17",
      "value": 63.41719993591309
    },
    {
      "time": "2026-02-18",
      "value": 63.53699996948242
    },
    {
      "time": "2026-02-19",
      "value": 63.65699996948242
    },
    {
      "time": "2026-02-20",
      "value": 63.787999954223636
    },
    {
      "time": "2026-02-23",
      "value": 63.93240005493164
    },
    {
      "time": "2026-02-24",
      "value": 64.08240013122558
    },
    {
      "time": "2026-02-25",
      "value": 64.19720008850098
    },
    {
      "time": "2026-02-26",
      "value": 64.32640007019043
    },
    {
      "time": "2026-02-27",
      "value": 64.46840003967286
    },
    {
      "time": "2026-03-02",
      "value": 64.6083999633789
    },
    {
      "time": "2026-03-03",
      "value": 64.7247999572754
    },
    {
      "time": "2026-03-04",
      "value": 64.83279998779297
    },
    {
      "time": "2026-03-05",
      "value": 64.93080001831055
    },
    {
      "time": "2026-03-06",
      "value": 65.03139999389649
    },
    {
      "time": "2026-03-09",
      "value": 65.1383999633789
    },
    {
      "time": "2026-03-10",
      "value": 65.23039993286133
    },
    {
      "time": "2026-03-11",
      "value": 65.30879997253417
    },
    {
      "time": "2026-03-12",
      "value": 65.37559997558594
    },
    {
      "time": "2026-03-13",
      "value": 65.4457999420166
    },
    {
      "time": "2026-03-16",
      "value": 65.52099998474121
    },
    {
      "time": "2026-03-17",
      "value": 65.59459999084473
    },
    {
      "time": "2026-03-18",
      "value": 65.65599998474121
    },
    {
      "time": "2026-03-19",
      "value": 65.70599998474121
    },
    {
      "time": "2026-03-20",
      "value": 65.75059997558594
    },
    {
      "time": "2026-03-23",
      "value": 65.77199996948242
    },
    {
      "time": "2026-03-24",
      "value": 65.78299995422363
    },
    {
      "time": "2026-03-25",
      "value": 65.79619995117187
    },
    {
      "time": "2026-03-26",
      "value": 65.79900001525878
    },
    {
      "time": "2026-03-27",
      "value": 65.78639999389648
    },
    {
      "time": "2026-03-30",
      "value": 65.76759994506835
    },
    {
      "time": "2026-03-31",
      "value": 65.76879997253418
    },
    {
      "time": "2026-04-01",
      "value": 65.75939994812012
    },
    {
      "time": "2026-04-02",
      "value": 65.75359992980957
    },
    {
      "time": "2026-04-06",
      "value": 65.75319984436035
    },
    {
      "time": "2026-04-07",
      "value": 65.74279975891113
    },
    {
      "time": "2026-04-08",
      "value": 65.74699974060059
    },
    {
      "time": "2026-04-09",
      "value": 65.7555997467041
    },
    {
      "time": "2026-04-10",
      "value": 65.76379981994629
    },
    {
      "time": "2026-04-13",
      "value": 65.7605997467041
    },
    {
      "time": "2026-04-14",
      "value": 65.74259971618652
    },
    {
      "time": "2026-04-15",
      "value": 65.71299980163575
    },
    {
      "time": "2026-04-16",
      "value": 65.67859977722168
    },
    {
      "time": "2026-04-17",
      "value": 65.64339973449707
    },
    {
      "time": "2026-04-20",
      "value": 65.6005997467041
    },
    {
      "time": "2026-04-21",
      "value": 65.53279960632324
    },
    {
      "time": "2026-04-22",
      "value": 65.46379951477051
    },
    {
      "time": "2026-04-23",
      "value": 65.40959953308105
    },
    {
      "time": "2026-04-24",
      "value": 65.34219947814941
    },
    {
      "time": "2026-04-27",
      "value": 65.27399955749512
    },
    {
      "time": "2026-04-28",
      "value": 65.20219963073731
    },
    {
      "time": "2026-04-29",
      "value": 65.13839958190918
    },
    {
      "time": "2026-04-30",
      "value": 65.08839958190919
    },
    {
      "time": "2026-05-01",
      "value": 65.02179954528809
    },
    {
      "time": "2026-05-04",
      "value": 64.93679954528808
    },
    {
      "time": "2026-05-05",
      "value": 64.84039947509766
    },
    {
      "time": "2026-05-06",
      "value": 64.71159942626953
    },
    {
      "time": "2026-05-07",
      "value": 64.59219947814941
    },
    {
      "time": "2026-05-08",
      "value": 64.4561994934082
    },
    {
      "time": "2026-05-11",
      "value": 64.28859954833985
    },
    {
      "time": "2026-05-12",
      "value": 64.13859962463378
    },
    {
      "time": "2026-05-13",
      "value": 64.00299964904785
    },
    {
      "time": "2026-05-14",
      "value": 63.87319961547851
    },
    {
      "time": "2026-05-15",
      "value": 63.76159957885742
    },
    {
      "time": "2026-05-18",
      "value": 63.65679954528809
    },
    {
      "time": "2026-05-19",
      "value": 63.54879959106445
    },
    {
      "time": "2026-05-20",
      "value": 63.45179962158203
    },
    {
      "time": "2026-05-21",
      "value": 63.36839958190918
    },
    {
      "time": "2026-05-22",
      "value": 63.30659957885742
    },
    {
      "time": "2026-05-26",
      "value": 63.230999603271485
    },
    {
      "time": "2026-05-27",
      "value": 63.17059951782227
    },
    {
      "time": "2026-05-28",
      "value": 63.10719955444336
    },
    {
      "time": "2026-05-29",
      "value": 63.05339958190918
    },
    {
      "time": "2026-06-01",
      "value": 63.003599624633786
    },
    {
      "time": "2026-06-02",
      "value": 62.969999618530274
    },
    {
      "time": "2026-06-03",
      "value": 62.9321996307373
    },
    {
      "time": "2026-06-04",
      "value": 62.90079963684082
    },
    {
      "time": "2026-06-05",
      "value": 62.880599670410156
    },
    {
      "time": "2026-06-08",
      "value": 62.85179962158203
    },
    {
      "time": "2026-06-09",
      "value": 62.833799591064455
    },
    {
      "time": "2026-06-10",
      "value": 62.836199569702146
    },
    {
      "time": "2026-06-11",
      "value": 62.8303995513916
    },
    {
      "time": "2026-06-12",
      "value": 62.82839950561524
    },
    {
      "time": "2026-06-15",
      "value": 62.80659950256348
    },
    {
      "time": "2026-06-16",
      "value": 62.77819953918457
    },
    {
      "time": "2026-06-17",
      "value": 62.726599578857424
    },
    {
      "time": "2026-06-18",
      "value": 62.65559959411621
    },
    {
      "time": "2026-06-22",
      "value": 62.56019958496094
    },
    {
      "time": "2026-06-23",
      "value": 62.50359954833984
    },
    {
      "time": "2026-06-24",
      "value": 62.46659957885742
    },
    {
      "time": "2026-06-25",
      "value": 62.423999557495115
    },
    {
      "time": "2026-06-26",
      "value": 62.41399955749512
    },
    {
      "time": "2026-06-29",
      "value": 62.39679962158203
    },
    {
      "time": "2026-06-30",
      "value": 62.35079963684082
    },
    {
      "time": "2026-07-01",
      "value": 62.32259963989258
    },
    {
      "time": "2026-07-02",
      "value": 62.317799682617185
    },
    {
      "time": "2026-07-06",
      "value": 62.30259971618652
    },
    {
      "time": "2026-07-07",
      "value": 62.28159973144531
    },
    {
      "time": "2026-07-08",
      "value": 62.248399810791014
    },
    {
      "time": "2026-07-09",
      "value": 62.21579978942871
    },
    {
      "time": "2026-07-10",
      "value": 62.19859977722168
    },
    {
      "time": "2026-07-13",
      "value": 62.20319984436035
    },
    {
      "time": "2026-07-14",
      "value": 62.16999984741211
    },
    {
      "time": "2026-07-15",
      "value": 62.15039985656738
    },
    {
      "time": "2026-07-16",
      "value": 62.172199935913085
    },
    {
      "time": "2026-07-17",
      "value": 62.19279998779297
    },
    {
      "time": "2026-07-20",
      "value": 62.23059997558594
    },
    {
      "time": "2026-07-21",
      "value": 62.27919990539551
    },
    {
      "time": "2026-07-22",
      "value": 62.336399993896485
    },
    {
      "time": "2026-07-23",
      "value": 62.3876000213623
    },
    {
      "time": "2026-07-24",
      "value": 62.444400024414065
    }
  ],
  "analysis": null
}