{
  "ok": true,
  "cached": false,
  "ticker": "FXR",
  "price": 89.3,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is First Trust Industrials/Producer Durables AlphaDEX ETF (FXR) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-industrials-producer-durables-102002708.html",
      "published": "2026-07-23"
    },
    {
      "title": "Should You Invest in the First Trust Industrials/Producer Durables AlphaDEX ETF (FXR)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-first-trust-industrials-producer-102002164.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 78.91999816894531,
      "high": 79.5,
      "low": 78.6500015258789,
      "close": 79.5,
      "volume": 36900
    },
    {
      "time": "2025-07-28",
      "open": 79.52999877929688,
      "high": 79.52999877929688,
      "low": 78.94999694824219,
      "close": 79.08999633789062,
      "volume": 21300
    },
    {
      "time": "2025-07-29",
      "open": 79.25,
      "high": 79.3499984741211,
      "low": 78.33000183105469,
      "close": 78.47000122070312,
      "volume": 31600
    },
    {
      "time": "2025-07-30",
      "open": 78.5,
      "high": 78.58999633789062,
      "low": 77.41999816894531,
      "close": 77.72000122070312,
      "volume": 22300
    },
    {
      "time": "2025-07-31",
      "open": 77.45999908447266,
      "high": 77.81999969482422,
      "low": 77,
      "close": 77.22000122070312,
      "volume": 17700
    },
    {
      "time": "2025-08-01",
      "open": 76.08000183105469,
      "high": 76.16000366210938,
      "low": 74.9000015258789,
      "close": 75.87999725341797,
      "volume": 41100
    },
    {
      "time": "2025-08-04",
      "open": 76.30000305175781,
      "high": 76.81999969482422,
      "low": 76.23999786376953,
      "close": 76.80000305175781,
      "volume": 13500
    },
    {
      "time": "2025-08-05",
      "open": 77.0999984741211,
      "high": 77.30999755859375,
      "low": 76.55000305175781,
      "close": 77.13999938964844,
      "volume": 72400
    },
    {
      "time": "2025-08-06",
      "open": 77.4000015258789,
      "high": 77.4000015258789,
      "low": 76.6500015258789,
      "close": 76.8499984741211,
      "volume": 11800
    },
    {
      "time": "2025-08-07",
      "open": 77.58000183105469,
      "high": 77.58000183105469,
      "low": 76.58999633789062,
      "close": 76.80000305175781,
      "volume": 47000
    },
    {
      "time": "2025-08-08",
      "open": 77.27999877929688,
      "high": 77.27999877929688,
      "low": 76.6500015258789,
      "close": 76.75,
      "volume": 32500
    },
    {
      "time": "2025-08-11",
      "open": 76.80999755859375,
      "high": 76.97000122070312,
      "low": 76.16000366210938,
      "close": 76.41000366210938,
      "volume": 15400
    },
    {
      "time": "2025-08-12",
      "open": 76.79000091552734,
      "high": 78.2300033569336,
      "low": 76.75,
      "close": 78.20999908447266,
      "volume": 20300
    },
    {
      "time": "2025-08-13",
      "open": 78.69999694824219,
      "high": 79.68000030517578,
      "low": 78.41999816894531,
      "close": 79.66999816894531,
      "volume": 20300
    },
    {
      "time": "2025-08-14",
      "open": 78.76000213623047,
      "high": 78.81999969482422,
      "low": 78.19000244140625,
      "close": 78.62999725341797,
      "volume": 14100
    },
    {
      "time": "2025-08-15",
      "open": 78.80000305175781,
      "high": 78.80000305175781,
      "low": 77.9800033569336,
      "close": 78,
      "volume": 13800
    },
    {
      "time": "2025-08-18",
      "open": 78.06999969482422,
      "high": 78.27999877929688,
      "low": 78.06999969482422,
      "close": 78.13999938964844,
      "volume": 20300
    },
    {
      "time": "2025-08-19",
      "open": 78.18000030517578,
      "high": 78.83999633789062,
      "low": 78.16999816894531,
      "close": 78.37000274658203,
      "volume": 14500
    },
    {
      "time": "2025-08-20",
      "open": 78.25,
      "high": 78.25,
      "low": 77.30999755859375,
      "close": 77.52999877929688,
      "volume": 20100
    },
    {
      "time": "2025-08-21",
      "open": 77.1500015258789,
      "high": 77.73999786376953,
      "low": 77.1500015258789,
      "close": 77.58999633789062,
      "volume": 22200
    },
    {
      "time": "2025-08-22",
      "open": 78,
      "high": 80.47000122070312,
      "low": 78,
      "close": 80.05999755859375,
      "volume": 36000
    },
    {
      "time": "2025-08-25",
      "open": 79.87999725341797,
      "high": 79.93000030517578,
      "low": 79.31999969482422,
      "close": 79.31999969482422,
      "volume": 24600
    },
    {
      "time": "2025-08-26",
      "open": 79.38999938964844,
      "high": 79.87000274658203,
      "low": 79.38999938964844,
      "close": 79.7300033569336,
      "volume": 85400
    },
    {
      "time": "2025-08-27",
      "open": 79.58000183105469,
      "high": 79.9800033569336,
      "low": 79.58000183105469,
      "close": 79.79000091552734,
      "volume": 72600
    },
    {
      "time": "2025-08-28",
      "open": 80.1500015258789,
      "high": 80.1500015258789,
      "low": 79.30999755859375,
      "close": 79.7300033569336,
      "volume": 18400
    },
    {
      "time": "2025-08-29",
      "open": 79.9000015258789,
      "high": 79.94000244140625,
      "low": 79.04000091552734,
      "close": 79.25,
      "volume": 45600
    },
    {
      "time": "2025-09-02",
      "open": 78.19999694824219,
      "high": 78.4800033569336,
      "low": 77.94000244140625,
      "close": 78.47000122070312,
      "volume": 24100
    },
    {
      "time": "2025-09-03",
      "open": 78.55999755859375,
      "high": 78.55999755859375,
      "low": 77.72000122070312,
      "close": 78.06999969482422,
      "volume": 77500
    },
    {
      "time": "2025-09-04",
      "open": 78.25,
      "high": 79.29000091552734,
      "low": 78.06999969482422,
      "close": 79.23999786376953,
      "volume": 39700
    },
    {
      "time": "2025-09-05",
      "open": 79.69000244140625,
      "high": 80.05000305175781,
      "low": 78.83999633789062,
      "close": 79.62999725341797,
      "volume": 12800
    },
    {
      "time": "2025-09-08",
      "open": 79.7699966430664,
      "high": 79.7699966430664,
      "low": 79.2300033569336,
      "close": 79.51000213623047,
      "volume": 13400
    },
    {
      "time": "2025-09-09",
      "open": 79.19999694824219,
      "high": 79.19999694824219,
      "low": 78.05999755859375,
      "close": 78.30000305175781,
      "volume": 17900
    },
    {
      "time": "2025-09-10",
      "open": 78.45999908447266,
      "high": 78.93000030517578,
      "low": 78.1500015258789,
      "close": 78.4000015258789,
      "volume": 19600
    },
    {
      "time": "2025-09-11",
      "open": 78.61000061035156,
      "high": 79.91000366210938,
      "low": 78.61000061035156,
      "close": 79.9000015258789,
      "volume": 15300
    },
    {
      "time": "2025-09-12",
      "open": 79.61000061035156,
      "high": 79.6500015258789,
      "low": 78.81999969482422,
      "close": 78.81999969482422,
      "volume": 53800
    },
    {
      "time": "2025-09-15",
      "open": 79.16999816894531,
      "high": 79.48999786376953,
      "low": 78.95999908447266,
      "close": 79.06999969482422,
      "volume": 19900
    },
    {
      "time": "2025-09-16",
      "open": 79.19999694824219,
      "high": 79.19999694824219,
      "low": 78.5199966430664,
      "close": 78.87999725341797,
      "volume": 76900
    },
    {
      "time": "2025-09-17",
      "open": 78.9800033569336,
      "high": 79.77999877929688,
      "low": 78.06999969482422,
      "close": 78.18000030517578,
      "volume": 17900
    },
    {
      "time": "2025-09-18",
      "open": 78.5999984741211,
      "high": 79.2300033569336,
      "low": 78.45999908447266,
      "close": 79.08999633789062,
      "volume": 21300
    },
    {
      "time": "2025-09-19",
      "open": 79.20999908447266,
      "high": 79.20999908447266,
      "low": 78.30999755859375,
      "close": 78.4800033569336,
      "volume": 14400
    },
    {
      "time": "2025-09-22",
      "open": 78.26000213623047,
      "high": 78.5999984741211,
      "low": 78,
      "close": 78.5199966430664,
      "volume": 35400
    },
    {
      "time": "2025-09-23",
      "open": 78.76000213623047,
      "high": 79.16000366210938,
      "low": 78.16000366210938,
      "close": 78.2699966430664,
      "volume": 15900
    },
    {
      "time": "2025-09-24",
      "open": 78.4800033569336,
      "high": 78.5,
      "low": 77.5199966430664,
      "close": 77.5199966430664,
      "volume": 14900
    },
    {
      "time": "2025-09-25",
      "open": 76.80000305175781,
      "high": 76.91000366210938,
      "low": 76.44999694824219,
      "close": 76.6500015258789,
      "volume": 68900
    },
    {
      "time": "2025-09-26",
      "open": 77.02999877929688,
      "high": 77.61000061035156,
      "low": 77.02999877929688,
      "close": 77.61000061035156,
      "volume": 28600
    },
    {
      "time": "2025-09-29",
      "open": 78.13999938964844,
      "high": 78.13999938964844,
      "low": 77.44000244140625,
      "close": 77.73999786376953,
      "volume": 27900
    },
    {
      "time": "2025-09-30",
      "open": 77.62999725341797,
      "high": 78.08999633789062,
      "low": 77.2699966430664,
      "close": 78.05999755859375,
      "volume": 20700
    },
    {
      "time": "2025-10-01",
      "open": 77.70999908447266,
      "high": 78.19000244140625,
      "low": 77.70999908447266,
      "close": 78.0999984741211,
      "volume": 59700
    },
    {
      "time": "2025-10-02",
      "open": 78.33999633789062,
      "high": 78.69000244140625,
      "low": 78.16000366210938,
      "close": 78.66999816894531,
      "volume": 16100
    },
    {
      "time": "2025-10-03",
      "open": 78.87000274658203,
      "high": 79.41000366210938,
      "low": 78.77999877929688,
      "close": 78.87000274658203,
      "volume": 33400
    },
    {
      "time": "2025-10-06",
      "open": 79.37999725341797,
      "high": 79.44999694824219,
      "low": 78.55999755859375,
      "close": 79.13999938964844,
      "volume": 23500
    },
    {
      "time": "2025-10-07",
      "open": 79.37000274658203,
      "high": 79.55999755859375,
      "low": 78.27999877929688,
      "close": 78.56999969482422,
      "volume": 60800
    },
    {
      "time": "2025-10-08",
      "open": 78.87999725341797,
      "high": 79.68000030517578,
      "low": 78.45999908447266,
      "close": 79.58000183105469,
      "volume": 29900
    },
    {
      "time": "2025-10-09",
      "open": 79.66999816894531,
      "high": 79.66999816894531,
      "low": 78.37000274658203,
      "close": 78.5,
      "volume": 28400
    },
    {
      "time": "2025-10-10",
      "open": 78.8499984741211,
      "high": 79.02999877929688,
      "low": 76.12000274658203,
      "close": 76.12000274658203,
      "volume": 20300
    },
    {
      "time": "2025-10-13",
      "open": 77.20999908447266,
      "high": 77.4800033569336,
      "low": 76.86000061035156,
      "close": 77.05000305175781,
      "volume": 12800
    },
    {
      "time": "2025-10-14",
      "open": 76.22000122070312,
      "high": 78.76000213623047,
      "low": 76.22000122070312,
      "close": 78.3499984741211,
      "volume": 26200
    },
    {
      "time": "2025-10-15",
      "open": 79.05000305175781,
      "high": 79.38999938964844,
      "low": 77.80999755859375,
      "close": 78.30999755859375,
      "volume": 65700
    },
    {
      "time": "2025-10-16",
      "open": 78.95999908447266,
      "high": 79.12000274658203,
      "low": 77.97000122070312,
      "close": 78.16999816894531,
      "volume": 36200
    },
    {
      "time": "2025-10-17",
      "open": 77.87000274658203,
      "high": 78.41000366210938,
      "low": 77.62999725341797,
      "close": 78.22000122070312,
      "volume": 26100
    },
    {
      "time": "2025-10-20",
      "open": 78.77999877929688,
      "high": 79.19000244140625,
      "low": 78.77999877929688,
      "close": 79.11000061035156,
      "volume": 18700
    },
    {
      "time": "2025-10-21",
      "open": 79.06999969482422,
      "high": 80.19999694824219,
      "low": 79.0199966430664,
      "close": 79.91000366210938,
      "volume": 26100
    },
    {
      "time": "2025-10-22",
      "open": 79.69000244140625,
      "high": 79.93000030517578,
      "low": 78.37999725341797,
      "close": 78.37999725341797,
      "volume": 29600
    },
    {
      "time": "2025-10-23",
      "open": 78.5199966430664,
      "high": 79.30999755859375,
      "low": 78.38999938964844,
      "close": 79.20999908447266,
      "volume": 29500
    },
    {
      "time": "2025-10-24",
      "open": 80.25,
      "high": 80.29000091552734,
      "low": 79.62999725341797,
      "close": 79.62999725341797,
      "volume": 21700
    },
    {
      "time": "2025-10-27",
      "open": 80.37000274658203,
      "high": 80.48999786376953,
      "low": 79.72000122070312,
      "close": 80.01000213623047,
      "volume": 23100
    },
    {
      "time": "2025-10-28",
      "open": 80.25,
      "high": 80.25,
      "low": 79.58999633789062,
      "close": 79.62000274658203,
      "volume": 130800
    },
    {
      "time": "2025-10-29",
      "open": 79.43000030517578,
      "high": 79.93000030517578,
      "low": 78.5999984741211,
      "close": 78.8499984741211,
      "volume": 34700
    },
    {
      "time": "2025-10-30",
      "open": 78.36000061035156,
      "high": 79.26000213623047,
      "low": 77.83999633789062,
      "close": 77.87000274658203,
      "volume": 39300
    },
    {
      "time": "2025-10-31",
      "open": 77.91999816894531,
      "high": 78.36000061035156,
      "low": 77.58000183105469,
      "close": 78.19999694824219,
      "volume": 32300
    },
    {
      "time": "2025-11-03",
      "open": 78.12999725341797,
      "high": 78.12999725341797,
      "low": 77.23999786376953,
      "close": 77.56999969482422,
      "volume": 41500
    },
    {
      "time": "2025-11-04",
      "open": 76.63999938964844,
      "high": 77.12000274658203,
      "low": 76.61000061035156,
      "close": 76.7699966430664,
      "volume": 46000
    },
    {
      "time": "2025-11-05",
      "open": 76.58000183105469,
      "high": 77.51000213623047,
      "low": 76.48999786376953,
      "close": 77.1500015258789,
      "volume": 99400
    },
    {
      "time": "2025-11-06",
      "open": 77.36000061035156,
      "high": 77.55999755859375,
      "low": 76.13999938964844,
      "close": 76.22000122070312,
      "volume": 128500
    },
    {
      "time": "2025-11-07",
      "open": 75.75,
      "high": 77.02999877929688,
      "low": 75.61000061035156,
      "close": 76.98999786376953,
      "volume": 34400
    },
    {
      "time": "2025-11-10",
      "open": 77.61000061035156,
      "high": 77.61000061035156,
      "low": 76.41999816894531,
      "close": 77.11000061035156,
      "volume": 45600
    },
    {
      "time": "2025-11-11",
      "open": 77.27999877929688,
      "high": 77.44999694824219,
      "low": 76.88999938964844,
      "close": 77.12999725341797,
      "volume": 60400
    },
    {
      "time": "2025-11-12",
      "open": 77.62000274658203,
      "high": 77.9800033569336,
      "low": 77.33999633789062,
      "close": 77.33999633789062,
      "volume": 75600
    },
    {
      "time": "2025-11-13",
      "open": 77.23999786376953,
      "high": 77.3499984741211,
      "low": 75.77999877929688,
      "close": 75.91000366210938,
      "volume": 26500
    },
    {
      "time": "2025-11-14",
      "open": 75.05999755859375,
      "high": 76.08000183105469,
      "low": 75.05999755859375,
      "close": 75.48999786376953,
      "volume": 1960300
    },
    {
      "time": "2025-11-17",
      "open": 75.27999877929688,
      "high": 75.30000305175781,
      "low": 73.70999908447266,
      "close": 74.04000091552734,
      "volume": 91200
    },
    {
      "time": "2025-11-18",
      "open": 73.5999984741211,
      "high": 74.30000305175781,
      "low": 73.37000274658203,
      "close": 73.93000030517578,
      "volume": 32000
    },
    {
      "time": "2025-11-19",
      "open": 73.98999786376953,
      "high": 74.3499984741211,
      "low": 73.75,
      "close": 74.08999633789062,
      "volume": 29000
    },
    {
      "time": "2025-11-20",
      "open": 74.9800033569336,
      "high": 75.44999694824219,
      "low": 73.08000183105469,
      "close": 73.08999633789062,
      "volume": 42400
    },
    {
      "time": "2025-11-21",
      "open": 73.55000305175781,
      "high": 75.55000305175781,
      "low": 73.37999725341797,
      "close": 75.22000122070312,
      "volume": 86100
    },
    {
      "time": "2025-11-24",
      "open": 75.25,
      "high": 75.87999725341797,
      "low": 74.91000366210938,
      "close": 75.58000183105469,
      "volume": 40200
    },
    {
      "time": "2025-11-25",
      "open": 75.79000091552734,
      "high": 77.44000244140625,
      "low": 75.79000091552734,
      "close": 77.30999755859375,
      "volume": 22100
    },
    {
      "time": "2025-11-26",
      "open": 77.51000213623047,
      "high": 78.33999633789062,
      "low": 77.51000213623047,
      "close": 77.7699966430664,
      "volume": 40900
    },
    {
      "time": "2025-11-28",
      "open": 77.98999786376953,
      "high": 78.41999816894531,
      "low": 77.94999694824219,
      "close": 78.08000183105469,
      "volume": 15100
    },
    {
      "time": "2025-12-01",
      "open": 77.44999694824219,
      "high": 78.52999877929688,
      "low": 77.44999694824219,
      "close": 77.66000366210938,
      "volume": 738900
    },
    {
      "time": "2025-12-02",
      "open": 78.13999938964844,
      "high": 78.13999938964844,
      "low": 77.56999969482422,
      "close": 77.80999755859375,
      "volume": 60700
    },
    {
      "time": "2025-12-03",
      "open": 77.9000015258789,
      "high": 78.95999908447266,
      "low": 77.8499984741211,
      "close": 78.86000061035156,
      "volume": 47500
    },
    {
      "time": "2025-12-04",
      "open": 79.2699966430664,
      "high": 79.5,
      "low": 78.79000091552734,
      "close": 79.19000244140625,
      "volume": 26000
    },
    {
      "time": "2025-12-05",
      "open": 79.19999694824219,
      "high": 79.58999633789062,
      "low": 78.93000030517578,
      "close": 79.29000091552734,
      "volume": 57600
    },
    {
      "time": "2025-12-08",
      "open": 79.47000122070312,
      "high": 79.5,
      "low": 78.80000305175781,
      "close": 78.93000030517578,
      "volume": 35500
    },
    {
      "time": "2025-12-09",
      "open": 78.7699966430664,
      "high": 79.18000030517578,
      "low": 78.41999816894531,
      "close": 78.43000030517578,
      "volume": 30100
    },
    {
      "time": "2025-12-10",
      "open": 78.56999969482422,
      "high": 81.12999725341797,
      "low": 78.56999969482422,
      "close": 80.83000183105469,
      "volume": 1136300
    },
    {
      "time": "2025-12-11",
      "open": 80.66999816894531,
      "high": 81.86000061035156,
      "low": 80.66999816894531,
      "close": 81.79000091552734,
      "volume": 1547500
    },
    {
      "time": "2025-12-12",
      "open": 81.80999755859375,
      "high": 81.87999725341797,
      "low": 80.54000091552734,
      "close": 80.83000183105469,
      "volume": 9524700
    },
    {
      "time": "2025-12-15",
      "open": 81.4000015258789,
      "high": 81.4000015258789,
      "low": 80.16999816894531,
      "close": 80.4000015258789,
      "volume": 316100
    },
    {
      "time": "2025-12-16",
      "open": 80.41999816894531,
      "high": 80.58999633789062,
      "low": 79.69999694824219,
      "close": 80.18000030517578,
      "volume": 44600
    },
    {
      "time": "2025-12-17",
      "open": 80.1500015258789,
      "high": 80.58999633789062,
      "low": 79.2300033569336,
      "close": 79.33000183105469,
      "volume": 90500
    },
    {
      "time": "2025-12-18",
      "open": 79.95999908447266,
      "high": 80.44999694824219,
      "low": 79.72000122070312,
      "close": 79.91999816894531,
      "volume": 66100
    },
    {
      "time": "2025-12-19",
      "open": 80.01000213623047,
      "high": 80.54000091552734,
      "low": 80,
      "close": 80.41999816894531,
      "volume": 29700
    },
    {
      "time": "2025-12-22",
      "open": 80.80999755859375,
      "high": 81.48999786376953,
      "low": 80.80999755859375,
      "close": 81.37999725341797,
      "volume": 38300
    },
    {
      "time": "2025-12-23",
      "open": 81.12000274658203,
      "high": 81.41000366210938,
      "low": 80.94999694824219,
      "close": 81.18000030517578,
      "volume": 42600
    },
    {
      "time": "2025-12-24",
      "open": 81.19000244140625,
      "high": 81.5199966430664,
      "low": 81.16000366210938,
      "close": 81.38999938964844,
      "volume": 30600
    },
    {
      "time": "2025-12-26",
      "open": 81.2300033569336,
      "high": 81.36000061035156,
      "low": 81.02999877929688,
      "close": 81.30999755859375,
      "volume": 16300
    },
    {
      "time": "2025-12-29",
      "open": 81.30999755859375,
      "high": 81.30999755859375,
      "low": 80.77999877929688,
      "close": 80.91999816894531,
      "volume": 21600
    },
    {
      "time": "2025-12-30",
      "open": 80.97000122070312,
      "high": 81.05999755859375,
      "low": 80.69000244140625,
      "close": 80.76000213623047,
      "volume": 54600
    },
    {
      "time": "2025-12-31",
      "open": 80.69999694824219,
      "high": 80.69999694824219,
      "low": 79.87000274658203,
      "close": 79.87000274658203,
      "volume": 48300
    },
    {
      "time": "2026-01-02",
      "open": 80.3499984741211,
      "high": 81.4800033569336,
      "low": 79.91999816894531,
      "close": 81.4000015258789,
      "volume": 435700
    },
    {
      "time": "2026-01-05",
      "open": 81.45999908447266,
      "high": 83.41999816894531,
      "low": 81.45999908447266,
      "close": 83.0199966430664,
      "volume": 195200
    },
    {
      "time": "2026-01-06",
      "open": 82.9000015258789,
      "high": 84.55000305175781,
      "low": 82.69999694824219,
      "close": 84.38999938964844,
      "volume": 116000
    },
    {
      "time": "2026-01-07",
      "open": 84.33999633789062,
      "high": 84.33999633789062,
      "low": 82.97000122070312,
      "close": 83.02999877929688,
      "volume": 115400
    },
    {
      "time": "2026-01-08",
      "open": 83.04000091552734,
      "high": 84.66000366210938,
      "low": 83.04000091552734,
      "close": 84.38999938964844,
      "volume": 134000
    },
    {
      "time": "2026-01-09",
      "open": 84.75,
      "high": 85.93000030517578,
      "low": 84.68000030517578,
      "close": 85.83000183105469,
      "volume": 273900
    },
    {
      "time": "2026-01-12",
      "open": 85.52999877929688,
      "high": 86.16000366210938,
      "low": 85.38999938964844,
      "close": 85.9800033569336,
      "volume": 97400
    },
    {
      "time": "2026-01-13",
      "open": 86.2699966430664,
      "high": 86.37999725341797,
      "low": 85.76000213623047,
      "close": 86.0199966430664,
      "volume": 163900
    },
    {
      "time": "2026-01-14",
      "open": 85.94999694824219,
      "high": 86.47000122070312,
      "low": 85.56999969482422,
      "close": 86.44000244140625,
      "volume": 136700
    },
    {
      "time": "2026-01-15",
      "open": 86.72000122070312,
      "high": 87.4800033569336,
      "low": 86.72000122070312,
      "close": 87.31999969482422,
      "volume": 67000
    },
    {
      "time": "2026-01-16",
      "open": 87.45999908447266,
      "high": 87.63999938964844,
      "low": 87.27999877929688,
      "close": 87.4000015258789,
      "volume": 79100
    },
    {
      "time": "2026-01-20",
      "open": 86.05999755859375,
      "high": 86.48999786376953,
      "low": 85.33000183105469,
      "close": 85.41000366210938,
      "volume": 93000
    },
    {
      "time": "2026-01-21",
      "open": 86.02999877929688,
      "high": 87.80999755859375,
      "low": 86.02999877929688,
      "close": 87.27999877929688,
      "volume": 113100
    },
    {
      "time": "2026-01-22",
      "open": 87.83000183105469,
      "high": 88.27999877929688,
      "low": 87.37999725341797,
      "close": 87.69000244140625,
      "volume": 182000
    },
    {
      "time": "2026-01-23",
      "open": 87.55999755859375,
      "high": 87.5999984741211,
      "low": 86.7300033569336,
      "close": 86.91999816894531,
      "volume": 83800
    },
    {
      "time": "2026-01-26",
      "open": 87.05000305175781,
      "high": 87.05000305175781,
      "low": 86.44000244140625,
      "close": 86.55000305175781,
      "volume": 50000
    },
    {
      "time": "2026-01-27",
      "open": 86.45999908447266,
      "high": 86.61000061035156,
      "low": 86.08999633789062,
      "close": 86.2699966430664,
      "volume": 55500
    },
    {
      "time": "2026-01-28",
      "open": 86.18000030517578,
      "high": 86.55000305175781,
      "low": 85.7300033569336,
      "close": 85.77999877929688,
      "volume": 58400
    },
    {
      "time": "2026-01-29",
      "open": 86.16999816894531,
      "high": 86.25,
      "low": 85.12999725341797,
      "close": 85.87999725341797,
      "volume": 81400
    },
    {
      "time": "2026-01-30",
      "open": 85.27999877929688,
      "high": 85.79000091552734,
      "low": 84.62000274658203,
      "close": 85.33000183105469,
      "volume": 56300
    },
    {
      "time": "2026-02-02",
      "open": 85.11000061035156,
      "high": 86.55999755859375,
      "low": 85.11000061035156,
      "close": 86.41000366210938,
      "volume": 40500
    },
    {
      "time": "2026-02-03",
      "open": 86.33000183105469,
      "high": 87.62999725341797,
      "low": 85.75,
      "close": 86.8499984741211,
      "volume": 85000
    },
    {
      "time": "2026-02-04",
      "open": 87.31999969482422,
      "high": 88.87000274658203,
      "low": 87.31999969482422,
      "close": 88.69999694824219,
      "volume": 109800
    },
    {
      "time": "2026-02-05",
      "open": 87.88999938964844,
      "high": 88.37999725341797,
      "low": 87.38999938964844,
      "close": 87.88999938964844,
      "volume": 44600
    },
    {
      "time": "2026-02-06",
      "open": 88.69999694824219,
      "high": 90.73999786376953,
      "low": 88.69999694824219,
      "close": 90.66999816894531,
      "volume": 38200
    },
    {
      "time": "2026-02-09",
      "open": 90.48999786376953,
      "high": 90.83000183105469,
      "low": 90.08000183105469,
      "close": 90.62999725341797,
      "volume": 39700
    },
    {
      "time": "2026-02-10",
      "open": 90.83999633789062,
      "high": 91.55000305175781,
      "low": 90.66000366210938,
      "close": 91.19000244140625,
      "volume": 34100
    },
    {
      "time": "2026-02-11",
      "open": 91.80999755859375,
      "high": 92.37999725341797,
      "low": 90.9000015258789,
      "close": 91.08999633789062,
      "volume": 88500
    },
    {
      "time": "2026-02-12",
      "open": 91.58999633789062,
      "high": 92.77999877929688,
      "low": 89.56999969482422,
      "close": 89.75,
      "volume": 30500
    },
    {
      "time": "2026-02-13",
      "open": 89.75,
      "high": 90.93000030517578,
      "low": 89.38999938964844,
      "close": 90.44999694824219,
      "volume": 40900
    },
    {
      "time": "2026-02-17",
      "open": 90.06999969482422,
      "high": 90.91000366210938,
      "low": 89.83000183105469,
      "close": 90.55999755859375,
      "volume": 32900
    },
    {
      "time": "2026-02-18",
      "open": 90.73999786376953,
      "high": 91.63999938964844,
      "low": 90.73999786376953,
      "close": 91.02999877929688,
      "volume": 18300
    },
    {
      "time": "2026-02-19",
      "open": 90.7300033569336,
      "high": 91.29000091552734,
      "low": 90.5999984741211,
      "close": 91.06999969482422,
      "volume": 46700
    },
    {
      "time": "2026-02-20",
      "open": 90.81999969482422,
      "high": 92.30000305175781,
      "low": 90.5999984741211,
      "close": 91.51000213623047,
      "volume": 17300
    },
    {
      "time": "2026-02-23",
      "open": 90.97000122070312,
      "high": 91.22000122070312,
      "low": 89.37999725341797,
      "close": 89.73999786376953,
      "volume": 63600
    },
    {
      "time": "2026-02-24",
      "open": 89.87000274658203,
      "high": 91.08999633789062,
      "low": 89.87000274658203,
      "close": 90.95999908447266,
      "volume": 70900
    },
    {
      "time": "2026-02-25",
      "open": 91.5199966430664,
      "high": 91.5199966430664,
      "low": 89.51000213623047,
      "close": 89.98999786376953,
      "volume": 53600
    },
    {
      "time": "2026-02-26",
      "open": 90.18000030517578,
      "high": 90.68000030517578,
      "low": 89.3499984741211,
      "close": 90.56999969482422,
      "volume": 39700
    },
    {
      "time": "2026-02-27",
      "open": 89.75,
      "high": 90.44000244140625,
      "low": 89.3499984741211,
      "close": 90.44000244140625,
      "volume": 80000
    },
    {
      "time": "2026-03-02",
      "open": 89.06999969482422,
      "high": 90.75,
      "low": 88.88999938964844,
      "close": 90.41999816894531,
      "volume": 104600
    },
    {
      "time": "2026-03-03",
      "open": 88.51000213623047,
      "high": 89.25,
      "low": 86.9800033569336,
      "close": 88.87999725341797,
      "volume": 34200
    },
    {
      "time": "2026-03-04",
      "open": 89.26000213623047,
      "high": 89.33000183105469,
      "low": 88.44999694824219,
      "close": 89.08000183105469,
      "volume": 78500
    },
    {
      "time": "2026-03-05",
      "open": 88.5199966430664,
      "high": 88.73999786376953,
      "low": 86.51000213623047,
      "close": 87.06999969482422,
      "volume": 45400
    },
    {
      "time": "2026-03-06",
      "open": 85.69000244140625,
      "high": 85.69000244140625,
      "low": 84.44999694824219,
      "close": 84.8499984741211,
      "volume": 55600
    },
    {
      "time": "2026-03-09",
      "open": 83.80000305175781,
      "high": 85.48999786376953,
      "low": 82.33000183105469,
      "close": 85.30999755859375,
      "volume": 46300
    },
    {
      "time": "2026-03-10",
      "open": 85.18000030517578,
      "high": 86.01000213623047,
      "low": 84.54000091552734,
      "close": 84.66000366210938,
      "volume": 44400
    },
    {
      "time": "2026-03-11",
      "open": 84.43000030517578,
      "high": 84.62999725341797,
      "low": 83.80000305175781,
      "close": 84.20999908447266,
      "volume": 120900
    },
    {
      "time": "2026-03-12",
      "open": 83.4000015258789,
      "high": 83.58999633789062,
      "low": 81.8499984741211,
      "close": 81.93000030517578,
      "volume": 43300
    },
    {
      "time": "2026-03-13",
      "open": 82.55000305175781,
      "high": 82.5999984741211,
      "low": 81.31999969482422,
      "close": 81.5,
      "volume": 62900
    },
    {
      "time": "2026-03-16",
      "open": 82.36000061035156,
      "high": 82.70999908447266,
      "low": 81.86000061035156,
      "close": 82.13999938964844,
      "volume": 46100
    },
    {
      "time": "2026-03-17",
      "open": 82.70999908447266,
      "high": 83.29000091552734,
      "low": 82.30000305175781,
      "close": 82.69999694824219,
      "volume": 33600
    },
    {
      "time": "2026-03-18",
      "open": 82.3499984741211,
      "high": 82.7699966430664,
      "low": 81.29000091552734,
      "close": 81.29000091552734,
      "volume": 24800
    },
    {
      "time": "2026-03-19",
      "open": 80.41000366210938,
      "high": 81.31999969482422,
      "low": 79.91000366210938,
      "close": 80.87000274658203,
      "volume": 197900
    },
    {
      "time": "2026-03-20",
      "open": 80.80999755859375,
      "high": 80.80999755859375,
      "low": 78.87999725341797,
      "close": 79.47000122070312,
      "volume": 114500
    },
    {
      "time": "2026-03-23",
      "open": 81.1500015258789,
      "high": 82.86000061035156,
      "low": 81.1500015258789,
      "close": 81.41999816894531,
      "volume": 162300
    },
    {
      "time": "2026-03-24",
      "open": 80.66000366210938,
      "high": 82.51000213623047,
      "low": 80.61000061035156,
      "close": 82.0199966430664,
      "volume": 33300
    },
    {
      "time": "2026-03-25",
      "open": 83.0999984741211,
      "high": 83.5,
      "low": 82.1500015258789,
      "close": 83.04000091552734,
      "volume": 81300
    },
    {
      "time": "2026-03-26",
      "open": 82.06999969482422,
      "high": 82.86000061035156,
      "low": 81.06999969482422,
      "close": 81.18000030517578,
      "volume": 51600
    },
    {
      "time": "2026-03-27",
      "open": 80.66999816894531,
      "high": 80.8499984741211,
      "low": 79.80999755859375,
      "close": 79.9000015258789,
      "volume": 36200
    },
    {
      "time": "2026-03-30",
      "open": 80.68000030517578,
      "high": 80.68000030517578,
      "low": 78.66999816894531,
      "close": 78.93000030517578,
      "volume": 115600
    },
    {
      "time": "2026-03-31",
      "open": 80.12000274658203,
      "high": 82.16999816894531,
      "low": 79.79000091552734,
      "close": 81.62999725341797,
      "volume": 80700
    },
    {
      "time": "2026-04-01",
      "open": 82.37999725341797,
      "high": 83.30000305175781,
      "low": 82.11000061035156,
      "close": 82.51000213623047,
      "volume": 105900
    },
    {
      "time": "2026-04-02",
      "open": 81.04000091552734,
      "high": 83.31999969482422,
      "low": 80.68000030517578,
      "close": 81.9800033569336,
      "volume": 87400
    },
    {
      "time": "2026-04-06",
      "open": 81.80999755859375,
      "high": 82.45999908447266,
      "low": 81.4000015258789,
      "close": 82.44000244140625,
      "volume": 24900
    },
    {
      "time": "2026-04-07",
      "open": 82.08000183105469,
      "high": 82.56999969482422,
      "low": 81.5,
      "close": 82.0199966430664,
      "volume": 108700
    },
    {
      "time": "2026-04-08",
      "open": 85.2699966430664,
      "high": 86.19999694824219,
      "low": 85.2699966430664,
      "close": 85.5999984741211,
      "volume": 23700
    },
    {
      "time": "2026-04-09",
      "open": 85.12000274658203,
      "high": 86.48999786376953,
      "low": 85.04000091552734,
      "close": 86.06999969482422,
      "volume": 39600
    },
    {
      "time": "2026-04-10",
      "open": 86.3499984741211,
      "high": 86.3499984741211,
      "low": 85.61000061035156,
      "close": 85.72000122070312,
      "volume": 28900
    },
    {
      "time": "2026-04-13",
      "open": 85.25,
      "high": 87.01000213623047,
      "low": 85.16000366210938,
      "close": 86.97000122070312,
      "volume": 45900
    },
    {
      "time": "2026-04-14",
      "open": 87.36000061035156,
      "high": 87.55999755859375,
      "low": 86.77999877929688,
      "close": 87.27999877929688,
      "volume": 68000
    },
    {
      "time": "2026-04-15",
      "open": 87.29000091552734,
      "high": 87.29000091552734,
      "low": 85.94000244140625,
      "close": 86.19999694824219,
      "volume": 30800
    },
    {
      "time": "2026-04-16",
      "open": 86.37000274658203,
      "high": 87.06999969482422,
      "low": 86.0199966430664,
      "close": 86.30000305175781,
      "volume": 48000
    },
    {
      "time": "2026-04-17",
      "open": 87.93000030517578,
      "high": 89.55000305175781,
      "low": 87.69999694824219,
      "close": 88.44999694824219,
      "volume": 35800
    },
    {
      "time": "2026-04-20",
      "open": 88.16000366210938,
      "high": 89.22000122070312,
      "low": 88.16000366210938,
      "close": 89.12999725341797,
      "volume": 30800
    },
    {
      "time": "2026-04-21",
      "open": 89.44999694824219,
      "high": 89.91000366210938,
      "low": 88.06999969482422,
      "close": 88.26000213623047,
      "volume": 37800
    },
    {
      "time": "2026-04-22",
      "open": 89.25,
      "high": 89.25,
      "low": 87.48999786376953,
      "close": 87.83999633789062,
      "volume": 22800
    },
    {
      "time": "2026-04-23",
      "open": 88.04000091552734,
      "high": 88.77999877929688,
      "low": 87.22000122070312,
      "close": 88.16000366210938,
      "volume": 36700
    },
    {
      "time": "2026-04-24",
      "open": 88.29000091552734,
      "high": 88.29000091552734,
      "low": 87.22000122070312,
      "close": 87.41999816894531,
      "volume": 40500
    },
    {
      "time": "2026-04-27",
      "open": 87.48999786376953,
      "high": 88.2300033569336,
      "low": 87.30999755859375,
      "close": 87.80000305175781,
      "volume": 48100
    },
    {
      "time": "2026-04-28",
      "open": 87.62999725341797,
      "high": 87.70999908447266,
      "low": 86.52999877929688,
      "close": 86.77999877929688,
      "volume": 25600
    },
    {
      "time": "2026-04-29",
      "open": 86.9800033569336,
      "high": 87.2699966430664,
      "low": 85.52999877929688,
      "close": 85.77999877929688,
      "volume": 24200
    },
    {
      "time": "2026-04-30",
      "open": 86.26000213623047,
      "high": 87.87000274658203,
      "low": 86.26000213623047,
      "close": 87.77999877929688,
      "volume": 30200
    },
    {
      "time": "2026-05-01",
      "open": 88.18000030517578,
      "high": 88.18000030517578,
      "low": 87.1500015258789,
      "close": 87.1500015258789,
      "volume": 7300
    },
    {
      "time": "2026-05-04",
      "open": 86.41000366210938,
      "high": 86.91000366210938,
      "low": 85.44000244140625,
      "close": 85.54000091552734,
      "volume": 21100
    },
    {
      "time": "2026-05-05",
      "open": 85.87999725341797,
      "high": 86.3499984741211,
      "low": 85.41000366210938,
      "close": 86.12999725341797,
      "volume": 34100
    },
    {
      "time": "2026-05-06",
      "open": 87.55999755859375,
      "high": 88.47000122070312,
      "low": 87.54000091552734,
      "close": 88.20999908447266,
      "volume": 20600
    },
    {
      "time": "2026-05-07",
      "open": 88.86000061035156,
      "high": 88.91999816894531,
      "low": 87.20999908447266,
      "close": 87.30000305175781,
      "volume": 59100
    },
    {
      "time": "2026-05-08",
      "open": 87.69999694824219,
      "high": 87.69999694824219,
      "low": 87.1500015258789,
      "close": 87.2300033569336,
      "volume": 17800
    },
    {
      "time": "2026-05-11",
      "open": 87.37999725341797,
      "high": 87.48999786376953,
      "low": 86.91999816894531,
      "close": 86.95999908447266,
      "volume": 13100
    },
    {
      "time": "2026-05-12",
      "open": 86.69999694824219,
      "high": 86.69999694824219,
      "low": 85.20999908447266,
      "close": 86.05000305175781,
      "volume": 14800
    },
    {
      "time": "2026-05-13",
      "open": 86,
      "high": 86,
      "low": 85.08999633789062,
      "close": 85.3499984741211,
      "volume": 61500
    },
    {
      "time": "2026-05-14",
      "open": 85.66000366210938,
      "high": 86.4000015258789,
      "low": 85.45999908447266,
      "close": 86.12000274658203,
      "volume": 31700
    },
    {
      "time": "2026-05-15",
      "open": 84.62000274658203,
      "high": 84.9000015258789,
      "low": 84.01000213623047,
      "close": 84.01000213623047,
      "volume": 26000
    },
    {
      "time": "2026-05-18",
      "open": 84.38999938964844,
      "high": 84.73999786376953,
      "low": 84.05999755859375,
      "close": 84.23999786376953,
      "volume": 31900
    },
    {
      "time": "2026-05-19",
      "open": 83.73999786376953,
      "high": 83.73999786376953,
      "low": 82.69999694824219,
      "close": 82.80999755859375,
      "volume": 31300
    },
    {
      "time": "2026-05-20",
      "open": 82.97000122070312,
      "high": 84.87999725341797,
      "low": 82.5,
      "close": 84.83999633789062,
      "volume": 20800
    },
    {
      "time": "2026-05-21",
      "open": 84.19000244140625,
      "high": 85.25,
      "low": 83.2300033569336,
      "close": 84.83000183105469,
      "volume": 16600
    },
    {
      "time": "2026-05-22",
      "open": 85.48999786376953,
      "high": 85.69999694824219,
      "low": 85.1500015258789,
      "close": 85.55999755859375,
      "volume": 23500
    },
    {
      "time": "2026-05-26",
      "open": 86.31999969482422,
      "high": 87,
      "low": 86.19000244140625,
      "close": 86.80000305175781,
      "volume": 14600
    },
    {
      "time": "2026-05-27",
      "open": 87.2300033569336,
      "high": 87.76000213623047,
      "low": 87.13999938964844,
      "close": 87.25,
      "volume": 6400
    },
    {
      "time": "2026-05-28",
      "open": 86.63999938964844,
      "high": 87.75,
      "low": 86.41999816894531,
      "close": 87.54000091552734,
      "volume": 14900
    },
    {
      "time": "2026-05-29",
      "open": 87.30999755859375,
      "high": 87.58000183105469,
      "low": 86.91999816894531,
      "close": 87.23999786376953,
      "volume": 12100
    },
    {
      "time": "2026-06-01",
      "open": 86.5999984741211,
      "high": 86.76000213623047,
      "low": 86.08000183105469,
      "close": 86.63999938964844,
      "volume": 12300
    },
    {
      "time": "2026-06-02",
      "open": 86.77999877929688,
      "high": 87.0999984741211,
      "low": 86.55999755859375,
      "close": 86.97000122070312,
      "volume": 38000
    },
    {
      "time": "2026-06-03",
      "open": 86.5199966430664,
      "high": 86.83000183105469,
      "low": 86.43000030517578,
      "close": 86.52999877929688,
      "volume": 29900
    },
    {
      "time": "2026-06-04",
      "open": 86.91999816894531,
      "high": 87.31999969482422,
      "low": 86.88999938964844,
      "close": 87.11000061035156,
      "volume": 13300
    },
    {
      "time": "2026-06-05",
      "open": 86.70999908447266,
      "high": 86.72000122070312,
      "low": 85.52999877929688,
      "close": 85.94000244140625,
      "volume": 11500
    },
    {
      "time": "2026-06-08",
      "open": 86.37000274658203,
      "high": 86.41999816894531,
      "low": 85.9000015258789,
      "close": 85.9000015258789,
      "volume": 16100
    },
    {
      "time": "2026-06-09",
      "open": 86.5999984741211,
      "high": 87.94999694824219,
      "low": 85.44999694824219,
      "close": 87.12999725341797,
      "volume": 18400
    },
    {
      "time": "2026-06-10",
      "open": 86.58999633789062,
      "high": 86.58999633789062,
      "low": 84.4000015258789,
      "close": 84.44000244140625,
      "volume": 17800
    },
    {
      "time": "2026-06-11",
      "open": 85.11000061035156,
      "high": 87.48999786376953,
      "low": 85.05999755859375,
      "close": 87.31999969482422,
      "volume": 22700
    },
    {
      "time": "2026-06-12",
      "open": 87.7699966430664,
      "high": 88.30999755859375,
      "low": 87.23999786376953,
      "close": 87.83000183105469,
      "volume": 18100
    },
    {
      "time": "2026-06-15",
      "open": 89.22000122070312,
      "high": 89.81999969482422,
      "low": 88.58000183105469,
      "close": 88.61000061035156,
      "volume": 20100
    },
    {
      "time": "2026-06-16",
      "open": 88.80999755859375,
      "high": 89.70999908447266,
      "low": 88.80999755859375,
      "close": 89.05999755859375,
      "volume": 13300
    },
    {
      "time": "2026-06-17",
      "open": 89.08000183105469,
      "high": 90.18000030517578,
      "low": 87.62999725341797,
      "close": 87.69999694824219,
      "volume": 16000
    },
    {
      "time": "2026-06-18",
      "open": 88.61000061035156,
      "high": 89.30000305175781,
      "low": 88.58000183105469,
      "close": 88.66999816894531,
      "volume": 26300
    },
    {
      "time": "2026-06-22",
      "open": 88.87999725341797,
      "high": 88.91999816894531,
      "low": 88.19000244140625,
      "close": 88.48999786376953,
      "volume": 11600
    },
    {
      "time": "2026-06-23",
      "open": 87.41999816894531,
      "high": 88.08999633789062,
      "low": 87.05999755859375,
      "close": 87.1500015258789,
      "volume": 15100
    },
    {
      "time": "2026-06-24",
      "open": 87.31999969482422,
      "high": 89.22000122070312,
      "low": 87.31999969482422,
      "close": 88.81999969482422,
      "volume": 29500
    },
    {
      "time": "2026-06-25",
      "open": 89.44999694824219,
      "high": 91.18000030517578,
      "low": 89.44999694824219,
      "close": 90.19000244140625,
      "volume": 21500
    },
    {
      "time": "2026-06-26",
      "open": 89.91999816894531,
      "high": 90.4800033569336,
      "low": 89.76000213623047,
      "close": 89.98999786376953,
      "volume": 11600
    },
    {
      "time": "2026-06-29",
      "open": 90.20999908447266,
      "high": 90.54000091552734,
      "low": 89.44000244140625,
      "close": 90.5199966430664,
      "volume": 465400
    },
    {
      "time": "2026-06-30",
      "open": 90.80000305175781,
      "high": 91.16000366210938,
      "low": 90.26000213623047,
      "close": 91.12000274658203,
      "volume": 55100
    },
    {
      "time": "2026-07-01",
      "open": 90.95999908447266,
      "high": 91.63999938964844,
      "low": 90.26000213623047,
      "close": 90.48999786376953,
      "volume": 104500
    },
    {
      "time": "2026-07-02",
      "open": 91.11000061035156,
      "high": 91.29000091552734,
      "low": 89.70999908447266,
      "close": 90.5999984741211,
      "volume": 22800
    },
    {
      "time": "2026-07-06",
      "open": 90.8499984741211,
      "high": 91.05999755859375,
      "low": 90.26000213623047,
      "close": 90.70999908447266,
      "volume": 29300
    },
    {
      "time": "2026-07-07",
      "open": 90.61000061035156,
      "high": 90.61000061035156,
      "low": 88.76000213623047,
      "close": 89.08000183105469,
      "volume": 25400
    },
    {
      "time": "2026-07-08",
      "open": 88.38999938964844,
      "high": 88.38999938964844,
      "low": 86.83999633789062,
      "close": 87.61000061035156,
      "volume": 19100
    },
    {
      "time": "2026-07-09",
      "open": 88.41000366210938,
      "high": 89.13999938964844,
      "low": 88.30000305175781,
      "close": 88.68000030517578,
      "volume": 27700
    },
    {
      "time": "2026-07-10",
      "open": 88.93000030517578,
      "high": 89.20999908447266,
      "low": 88.56999969482422,
      "close": 88.94000244140625,
      "volume": 17100
    },
    {
      "time": "2026-07-13",
      "open": 88.76000213623047,
      "high": 89.0199966430664,
      "low": 88.04000091552734,
      "close": 88.25,
      "volume": 14000
    },
    {
      "time": "2026-07-14",
      "open": 88.95999908447266,
      "high": 88.98999786376953,
      "low": 88.19999694824219,
      "close": 88.44000244140625,
      "volume": 20700
    },
    {
      "time": "2026-07-15",
      "open": 88.87999725341797,
      "high": 89.08000183105469,
      "low": 87.91000366210938,
      "close": 88.70999908447266,
      "volume": 33200
    },
    {
      "time": "2026-07-16",
      "open": 88.18000030517578,
      "high": 89.43000030517578,
      "low": 88.18000030517578,
      "close": 89.43000030517578,
      "volume": 9000
    },
    {
      "time": "2026-07-17",
      "open": 88.62000274658203,
      "high": 89.43000030517578,
      "low": 88.29000091552734,
      "close": 88.69999694824219,
      "volume": 15300
    },
    {
      "time": "2026-07-20",
      "open": 88.95999908447266,
      "high": 88.95999908447266,
      "low": 87.66999816894531,
      "close": 87.77999877929688,
      "volume": 11500
    },
    {
      "time": "2026-07-21",
      "open": 88.23999786376953,
      "high": 88.66999816894531,
      "low": 87.48999786376953,
      "close": 88.33000183105469,
      "volume": 26900
    },
    {
      "time": "2026-07-22",
      "open": 88.37999725341797,
      "high": 89.12999725341797,
      "low": 88.37999725341797,
      "close": 88.66000366210938,
      "volume": 65300
    },
    {
      "time": "2026-07-23",
      "open": 88.3499984741211,
      "high": 89.30999755859375,
      "low": 88.3499984741211,
      "close": 89,
      "volume": 32200
    },
    {
      "time": "2026-07-24",
      "open": 89.16000366210938,
      "high": 89.95999908447266,
      "low": 89.01000213623047,
      "close": 89.30000305175781,
      "volume": 83200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 78.33399978637695
    },
    {
      "time": "2025-10-06",
      "value": 78.32679977416993
    },
    {
      "time": "2025-10-07",
      "value": 78.3163998413086
    },
    {
      "time": "2025-10-08",
      "value": 78.33859985351563
    },
    {
      "time": "2025-10-09",
      "value": 78.35419982910156
    },
    {
      "time": "2025-10-10",
      "value": 78.33219985961914
    },
    {
      "time": "2025-10-13",
      "value": 78.35559997558593
    },
    {
      "time": "2025-10-14",
      "value": 78.3865998840332
    },
    {
      "time": "2025-10-15",
      "value": 78.40999984741211
    },
    {
      "time": "2025-10-16",
      "value": 78.4363998413086
    },
    {
      "time": "2025-10-17",
      "value": 78.4647998046875
    },
    {
      "time": "2025-10-20",
      "value": 78.51199981689453
    },
    {
      "time": "2025-10-21",
      "value": 78.58199981689454
    },
    {
      "time": "2025-10-22",
      "value": 78.58539978027343
    },
    {
      "time": "2025-10-23",
      "value": 78.57619979858399
    },
    {
      "time": "2025-10-24",
      "value": 78.59619979858398
    },
    {
      "time": "2025-10-27",
      "value": 78.63639984130859
    },
    {
      "time": "2025-10-28",
      "value": 78.66599990844726
    },
    {
      "time": "2025-10-29",
      "value": 78.67559982299805
    },
    {
      "time": "2025-10-30",
      "value": 78.68239990234375
    },
    {
      "time": "2025-10-31",
      "value": 78.69459991455078
    },
    {
      "time": "2025-11-03",
      "value": 78.6447999572754
    },
    {
      "time": "2025-11-04",
      "value": 78.59379989624023
    },
    {
      "time": "2025-11-05",
      "value": 78.54219985961915
    },
    {
      "time": "2025-11-06",
      "value": 78.47079986572265
    },
    {
      "time": "2025-11-07",
      "value": 78.41599975585937
    },
    {
      "time": "2025-11-10",
      "value": 78.3731997680664
    },
    {
      "time": "2025-11-11",
      "value": 78.34639968872071
    },
    {
      "time": "2025-11-12",
      "value": 78.33179962158204
    },
    {
      "time": "2025-11-13",
      "value": 78.26519973754883
    },
    {
      "time": "2025-11-14",
      "value": 78.18239974975586
    },
    {
      "time": "2025-11-17",
      "value": 78.0729997253418
    },
    {
      "time": "2025-11-18",
      "value": 77.98559967041015
    },
    {
      "time": "2025-11-19",
      "value": 77.89939956665039
    },
    {
      "time": "2025-11-20",
      "value": 77.76319946289063
    },
    {
      "time": "2025-11-21",
      "value": 77.6911994934082
    },
    {
      "time": "2025-11-24",
      "value": 77.62139953613281
    },
    {
      "time": "2025-11-25",
      "value": 77.58999954223633
    },
    {
      "time": "2025-11-26",
      "value": 77.58179946899413
    },
    {
      "time": "2025-11-28",
      "value": 77.56159957885743
    },
    {
      "time": "2025-12-01",
      "value": 77.54519958496094
    },
    {
      "time": "2025-12-02",
      "value": 77.53099960327148
    },
    {
      "time": "2025-12-03",
      "value": 77.54279968261719
    },
    {
      "time": "2025-12-04",
      "value": 77.57619979858399
    },
    {
      "time": "2025-12-05",
      "value": 77.62899978637695
    },
    {
      "time": "2025-12-08",
      "value": 77.65539978027344
    },
    {
      "time": "2025-12-09",
      "value": 77.66919982910156
    },
    {
      "time": "2025-12-10",
      "value": 77.72459991455078
    },
    {
      "time": "2025-12-11",
      "value": 77.79839996337891
    },
    {
      "time": "2025-12-12",
      "value": 77.84160003662109
    },
    {
      "time": "2025-12-15",
      "value": 77.87220001220703
    },
    {
      "time": "2025-12-16",
      "value": 77.89300003051758
    },
    {
      "time": "2025-12-17",
      "value": 77.90820007324218
    },
    {
      "time": "2025-12-18",
      "value": 77.915
    },
    {
      "time": "2025-12-19",
      "value": 77.9533999633789
    },
    {
      "time": "2025-12-22",
      "value": 78.05859985351563
    },
    {
      "time": "2025-12-23",
      "value": 78.14119979858398
    },
    {
      "time": "2025-12-24",
      "value": 78.20199981689453
    },
    {
      "time": "2025-12-26",
      "value": 78.26199981689453
    },
    {
      "time": "2025-12-29",
      "value": 78.31699981689454
    },
    {
      "time": "2025-12-30",
      "value": 78.36779983520508
    },
    {
      "time": "2025-12-31",
      "value": 78.38299987792969
    },
    {
      "time": "2026-01-02",
      "value": 78.41279983520508
    },
    {
      "time": "2026-01-05",
      "value": 78.50559982299805
    },
    {
      "time": "2026-01-06",
      "value": 78.60919982910156
    },
    {
      "time": "2026-01-07",
      "value": 78.67719985961914
    },
    {
      "time": "2026-01-08",
      "value": 78.7647998046875
    },
    {
      "time": "2026-01-09",
      "value": 78.88899978637696
    },
    {
      "time": "2026-01-12",
      "value": 79.0315998840332
    },
    {
      "time": "2026-01-13",
      "value": 79.19459976196289
    },
    {
      "time": "2026-01-14",
      "value": 79.35939987182617
    },
    {
      "time": "2026-01-15",
      "value": 79.55439987182618
    },
    {
      "time": "2026-01-16",
      "value": 79.76699996948243
    },
    {
      "time": "2026-01-20",
      "value": 79.93220001220703
    },
    {
      "time": "2026-01-21",
      "value": 80.1533999633789
    },
    {
      "time": "2026-01-22",
      "value": 80.36740005493164
    },
    {
      "time": "2026-01-23",
      "value": 80.56360000610351
    },
    {
      "time": "2026-01-26",
      "value": 80.75200012207031
    },
    {
      "time": "2026-01-27",
      "value": 80.93060012817382
    },
    {
      "time": "2026-01-28",
      "value": 81.12800003051758
    },
    {
      "time": "2026-01-29",
      "value": 81.33580001831055
    },
    {
      "time": "2026-01-30",
      "value": 81.56160003662109
    },
    {
      "time": "2026-02-02",
      "value": 81.81120010375976
    },
    {
      "time": "2026-02-03",
      "value": 82.06640014648437
    },
    {
      "time": "2026-02-04",
      "value": 82.37860015869141
    },
    {
      "time": "2026-02-05",
      "value": 82.63200012207031
    },
    {
      "time": "2026-02-06",
      "value": 82.93380004882812
    },
    {
      "time": "2026-02-09",
      "value": 83.2002000427246
    },
    {
      "time": "2026-02-10",
      "value": 83.4686001586914
    },
    {
      "time": "2026-02-11",
      "value": 83.72880004882812
    },
    {
      "time": "2026-02-12",
      "value": 83.97059997558594
    },
    {
      "time": "2026-02-13",
      "value": 84.22339996337891
    },
    {
      "time": "2026-02-17",
      "value": 84.45739990234375
    },
    {
      "time": "2026-02-18",
      "value": 84.69419982910156
    },
    {
      "time": "2026-02-19",
      "value": 84.9297998046875
    },
    {
      "time": "2026-02-20",
      "value": 85.18139984130859
    },
    {
      "time": "2026-02-23",
      "value": 85.40759979248047
    },
    {
      "time": "2026-02-24",
      "value": 85.61019973754883
    },
    {
      "time": "2026-02-25",
      "value": 85.77419967651367
    },
    {
      "time": "2026-02-26",
      "value": 85.96899963378907
    },
    {
      "time": "2026-02-27",
      "value": 86.16979965209961
    },
    {
      "time": "2026-03-02",
      "value": 86.374599609375
    },
    {
      "time": "2026-03-03",
      "value": 86.56559951782226
    },
    {
      "time": "2026-03-04",
      "value": 86.74879959106445
    },
    {
      "time": "2026-03-05",
      "value": 86.88179962158203
    },
    {
      "time": "2026-03-06",
      "value": 86.9511996459961
    },
    {
      "time": "2026-03-09",
      "value": 87.03379959106445
    },
    {
      "time": "2026-03-10",
      "value": 87.09919967651368
    },
    {
      "time": "2026-03-11",
      "value": 87.15719970703125
    },
    {
      "time": "2026-03-12",
      "value": 87.17739974975586
    },
    {
      "time": "2026-03-13",
      "value": 87.19219970703125
    },
    {
      "time": "2026-03-16",
      "value": 87.23759963989258
    },
    {
      "time": "2026-03-17",
      "value": 87.26359954833984
    },
    {
      "time": "2026-03-18",
      "value": 87.22899963378906
    },
    {
      "time": "2026-03-19",
      "value": 87.15859970092774
    },
    {
      "time": "2026-03-20",
      "value": 87.08739974975586
    },
    {
      "time": "2026-03-23",
      "value": 87.0279997253418
    },
    {
      "time": "2026-03-24",
      "value": 86.95179962158203
    },
    {
      "time": "2026-03-25",
      "value": 86.89299957275391
    },
    {
      "time": "2026-03-26",
      "value": 86.7961996459961
    },
    {
      "time": "2026-03-27",
      "value": 86.66539962768555
    },
    {
      "time": "2026-03-30",
      "value": 86.49759963989258
    },
    {
      "time": "2026-03-31",
      "value": 86.38219955444336
    },
    {
      "time": "2026-04-01",
      "value": 86.32419952392578
    },
    {
      "time": "2026-04-02",
      "value": 86.21819961547851
    },
    {
      "time": "2026-04-06",
      "value": 86.11319961547852
    },
    {
      "time": "2026-04-07",
      "value": 86.01519958496094
    },
    {
      "time": "2026-04-08",
      "value": 85.9961994934082
    },
    {
      "time": "2026-04-09",
      "value": 85.99219955444336
    },
    {
      "time": "2026-04-10",
      "value": 85.99099960327149
    },
    {
      "time": "2026-04-13",
      "value": 86.01279968261719
    },
    {
      "time": "2026-04-14",
      "value": 86.05179962158203
    },
    {
      "time": "2026-04-15",
      "value": 86.0475994873047
    },
    {
      "time": "2026-04-16",
      "value": 86.03659957885742
    },
    {
      "time": "2026-04-17",
      "value": 86.03159957885742
    },
    {
      "time": "2026-04-20",
      "value": 86.05639953613282
    },
    {
      "time": "2026-04-21",
      "value": 86.00819961547852
    },
    {
      "time": "2026-04-22",
      "value": 85.95239959716797
    },
    {
      "time": "2026-04-23",
      "value": 85.89179962158204
    },
    {
      "time": "2026-04-24",
      "value": 85.81839965820312
    },
    {
      "time": "2026-04-27",
      "value": 85.77939971923828
    },
    {
      "time": "2026-04-28",
      "value": 85.70599975585938
    },
    {
      "time": "2026-04-29",
      "value": 85.61039978027344
    },
    {
      "time": "2026-04-30",
      "value": 85.54539978027344
    },
    {
      "time": "2026-05-01",
      "value": 85.46699981689453
    },
    {
      "time": "2026-05-04",
      "value": 85.34759979248047
    },
    {
      "time": "2026-05-05",
      "value": 85.27539978027343
    },
    {
      "time": "2026-05-06",
      "value": 85.22039978027344
    },
    {
      "time": "2026-05-07",
      "value": 85.1665998840332
    },
    {
      "time": "2026-05-08",
      "value": 85.0997999572754
    },
    {
      "time": "2026-05-11",
      "value": 85.03019989013671
    },
    {
      "time": "2026-05-12",
      "value": 84.94279998779297
    },
    {
      "time": "2026-05-13",
      "value": 84.87220001220703
    },
    {
      "time": "2026-05-14",
      "value": 84.81300003051757
    },
    {
      "time": "2026-05-15",
      "value": 84.7518000793457
    },
    {
      "time": "2026-05-18",
      "value": 84.73960006713867
    },
    {
      "time": "2026-05-19",
      "value": 84.68960006713867
    },
    {
      "time": "2026-05-20",
      "value": 84.6931999206543
    },
    {
      "time": "2026-05-21",
      "value": 84.70559997558594
    },
    {
      "time": "2026-05-22",
      "value": 84.7781999206543
    },
    {
      "time": "2026-05-26",
      "value": 84.88419998168945
    },
    {
      "time": "2026-05-27",
      "value": 84.98639999389648
    },
    {
      "time": "2026-05-28",
      "value": 85.08320007324218
    },
    {
      "time": "2026-05-29",
      "value": 85.20220001220703
    },
    {
      "time": "2026-06-01",
      "value": 85.31759994506837
    },
    {
      "time": "2026-06-02",
      "value": 85.46759994506836
    },
    {
      "time": "2026-06-03",
      "value": 85.5697999572754
    },
    {
      "time": "2026-06-04",
      "value": 85.6716000366211
    },
    {
      "time": "2026-06-05",
      "value": 85.72960006713868
    },
    {
      "time": "2026-06-08",
      "value": 85.82400009155273
    },
    {
      "time": "2026-06-09",
      "value": 85.96860000610351
    },
    {
      "time": "2026-06-10",
      "value": 86.07880004882813
    },
    {
      "time": "2026-06-11",
      "value": 86.19260009765625
    },
    {
      "time": "2026-06-12",
      "value": 86.29900009155273
    },
    {
      "time": "2026-06-15",
      "value": 86.43160003662109
    },
    {
      "time": "2026-06-16",
      "value": 86.56399993896484
    },
    {
      "time": "2026-06-17",
      "value": 86.67759994506837
    },
    {
      "time": "2026-06-18",
      "value": 86.73899993896484
    },
    {
      "time": "2026-06-22",
      "value": 86.78739990234375
    },
    {
      "time": "2026-06-23",
      "value": 86.81599990844727
    },
    {
      "time": "2026-06-24",
      "value": 86.85299987792969
    },
    {
      "time": "2026-06-25",
      "value": 86.91119995117188
    },
    {
      "time": "2026-06-26",
      "value": 86.98699996948243
    },
    {
      "time": "2026-06-29",
      "value": 87.07139984130859
    },
    {
      "time": "2026-06-30",
      "value": 87.12479995727539
    },
    {
      "time": "2026-07-01",
      "value": 87.15199996948242
    },
    {
      "time": "2026-07-02",
      "value": 87.19879989624023
    },
    {
      "time": "2026-07-06",
      "value": 87.25619995117188
    },
    {
      "time": "2026-07-07",
      "value": 87.27459991455078
    },
    {
      "time": "2026-07-08",
      "value": 87.2783999633789
    },
    {
      "time": "2026-07-09",
      "value": 87.29599990844727
    },
    {
      "time": "2026-07-10",
      "value": 87.33919998168945
    },
    {
      "time": "2026-07-13",
      "value": 87.38860000610352
    },
    {
      "time": "2026-07-14",
      "value": 87.4018000793457
    },
    {
      "time": "2026-07-15",
      "value": 87.43300003051758
    },
    {
      "time": "2026-07-16",
      "value": 87.51080001831055
    },
    {
      "time": "2026-07-17",
      "value": 87.56220001220703
    },
    {
      "time": "2026-07-20",
      "value": 87.55360000610352
    },
    {
      "time": "2026-07-21",
      "value": 87.57419998168945
    },
    {
      "time": "2026-07-22",
      "value": 87.60279998779296
    },
    {
      "time": "2026-07-23",
      "value": 87.64360000610351
    },
    {
      "time": "2026-07-24",
      "value": 87.70860000610351
    }
  ],
  "analysis": null
}