{
  "ok": true,
  "cached": false,
  "ticker": "FXU",
  "price": 50.27,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Utility ETFs to Buy Now as AI Data Centers Trigger a 1970s-Scale Power Buildout",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8c356805-b6f0-3d27-a5a7-af7c2d10cc48/3-utility-etfs-to-buy-now-as.html",
      "published": "2026-07-06"
    },
    {
      "title": "Is First Trust Utilities AlphaDEX ETF (FXU) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-utilities-alphadex-etf-102001929.html",
      "published": "2026-06-29"
    },
    {
      "title": "Should You Invest in the First Trust Utilities AlphaDEX ETF (FXU)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-first-trust-utilities-alphadex-102001993.html",
      "published": "2026-06-09"
    },
    {
      "title": "Utilities ETF FXU Hits 17% Annual Gain As Data Centers Reshape Power Demand",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7e7b463a-aea1-3c59-8648-197917ef6a88/utilities-etf-fxu-hits-17%25.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 44.02000045776367,
      "high": 44.06999969482422,
      "low": 43.849998474121094,
      "close": 44.0099983215332,
      "volume": 257300
    },
    {
      "time": "2025-07-28",
      "open": 44.02000045776367,
      "high": 44.02000045776367,
      "low": 43.43000030517578,
      "close": 43.52000045776367,
      "volume": 132400
    },
    {
      "time": "2025-07-29",
      "open": 43.65999984741211,
      "high": 43.9900016784668,
      "low": 43.56999969482422,
      "close": 43.97999954223633,
      "volume": 130700
    },
    {
      "time": "2025-07-30",
      "open": 44.06999969482422,
      "high": 44.4900016784668,
      "low": 43.91999816894531,
      "close": 44.099998474121094,
      "volume": 188600
    },
    {
      "time": "2025-07-31",
      "open": 44,
      "high": 44.47999954223633,
      "low": 44,
      "close": 44.470001220703125,
      "volume": 264500
    },
    {
      "time": "2025-08-01",
      "open": 44.529998779296875,
      "high": 44.86000061035156,
      "low": 44.16999816894531,
      "close": 44.689998626708984,
      "volume": 502600
    },
    {
      "time": "2025-08-04",
      "open": 44.880001068115234,
      "high": 45.61000061035156,
      "low": 44.880001068115234,
      "close": 45.5,
      "volume": 501000
    },
    {
      "time": "2025-08-05",
      "open": 45.5099983215332,
      "high": 45.630001068115234,
      "low": 44.95000076293945,
      "close": 45.040000915527344,
      "volume": 320100
    },
    {
      "time": "2025-08-06",
      "open": 45.099998474121094,
      "high": 45.099998474121094,
      "low": 44.599998474121094,
      "close": 44.63999938964844,
      "volume": 214900
    },
    {
      "time": "2025-08-07",
      "open": 44.56999969482422,
      "high": 45.099998474121094,
      "low": 44.540000915527344,
      "close": 44.970001220703125,
      "volume": 215100
    },
    {
      "time": "2025-08-08",
      "open": 45.02000045776367,
      "high": 45.099998474121094,
      "low": 44.619998931884766,
      "close": 44.77000045776367,
      "volume": 270300
    },
    {
      "time": "2025-08-11",
      "open": 44.810001373291016,
      "high": 44.93000030517578,
      "low": 44.459999084472656,
      "close": 44.650001525878906,
      "volume": 294900
    },
    {
      "time": "2025-08-12",
      "open": 44.75,
      "high": 44.90999984741211,
      "low": 44.439998626708984,
      "close": 44.900001525878906,
      "volume": 184300
    },
    {
      "time": "2025-08-13",
      "open": 44.959999084472656,
      "high": 45.150001525878906,
      "low": 44.7599983215332,
      "close": 45.13999938964844,
      "volume": 205100
    },
    {
      "time": "2025-08-14",
      "open": 45.040000915527344,
      "high": 45.06999969482422,
      "low": 44.810001373291016,
      "close": 44.84000015258789,
      "volume": 239800
    },
    {
      "time": "2025-08-15",
      "open": 44.810001373291016,
      "high": 44.849998474121094,
      "low": 44.38999938964844,
      "close": 44.5099983215332,
      "volume": 225100
    },
    {
      "time": "2025-08-18",
      "open": 44.59000015258789,
      "high": 44.630001068115234,
      "low": 44.220001220703125,
      "close": 44.25,
      "volume": 267700
    },
    {
      "time": "2025-08-19",
      "open": 44.34000015258789,
      "high": 44.79999923706055,
      "low": 44.310001373291016,
      "close": 44.79999923706055,
      "volume": 345000
    },
    {
      "time": "2025-08-20",
      "open": 44.93000030517578,
      "high": 45.22999954223633,
      "low": 44.720001220703125,
      "close": 44.81999969482422,
      "volume": 485500
    },
    {
      "time": "2025-08-21",
      "open": 44.790000915527344,
      "high": 44.939998626708984,
      "low": 44.290000915527344,
      "close": 44.43000030517578,
      "volume": 278500
    },
    {
      "time": "2025-08-22",
      "open": 44.72999954223633,
      "high": 44.95000076293945,
      "low": 44.619998931884766,
      "close": 44.869998931884766,
      "volume": 729700
    },
    {
      "time": "2025-08-25",
      "open": 44.7400016784668,
      "high": 44.77000045776367,
      "low": 44.34000015258789,
      "close": 44.380001068115234,
      "volume": 270200
    },
    {
      "time": "2025-08-26",
      "open": 44.400001525878906,
      "high": 44.540000915527344,
      "low": 44.209999084472656,
      "close": 44.40999984741211,
      "volume": 309900
    },
    {
      "time": "2025-08-27",
      "open": 44.380001068115234,
      "high": 44.68000030517578,
      "low": 44.380001068115234,
      "close": 44.58000183105469,
      "volume": 169600
    },
    {
      "time": "2025-08-28",
      "open": 44.54999923706055,
      "high": 44.56999969482422,
      "low": 44.20000076293945,
      "close": 44.2400016784668,
      "volume": 485900
    },
    {
      "time": "2025-08-29",
      "open": 44.2599983215332,
      "high": 44.45000076293945,
      "low": 44.20000076293945,
      "close": 44.2599983215332,
      "volume": 184700
    },
    {
      "time": "2025-09-02",
      "open": 44,
      "high": 44.150001525878906,
      "low": 43.790000915527344,
      "close": 43.97999954223633,
      "volume": 347400
    },
    {
      "time": "2025-09-03",
      "open": 43.959999084472656,
      "high": 44.04999923706055,
      "low": 43.70000076293945,
      "close": 43.91999816894531,
      "volume": 172200
    },
    {
      "time": "2025-09-04",
      "open": 44.16999816894531,
      "high": 44.29999923706055,
      "low": 43.58000183105469,
      "close": 43.900001525878906,
      "volume": 295400
    },
    {
      "time": "2025-09-05",
      "open": 44.029998779296875,
      "high": 44.130001068115234,
      "low": 43.560001373291016,
      "close": 43.88999938964844,
      "volume": 156700
    },
    {
      "time": "2025-09-08",
      "open": 43.93000030517578,
      "high": 43.93000030517578,
      "low": 43.189998626708984,
      "close": 43.380001068115234,
      "volume": 162600
    },
    {
      "time": "2025-09-09",
      "open": 43.36000061035156,
      "high": 43.81999969482422,
      "low": 43.33000183105469,
      "close": 43.709999084472656,
      "volume": 371800
    },
    {
      "time": "2025-09-10",
      "open": 43.7599983215332,
      "high": 44.2400016784668,
      "low": 43.7599983215332,
      "close": 44.189998626708984,
      "volume": 293900
    },
    {
      "time": "2025-09-11",
      "open": 44.16999816894531,
      "high": 44.52000045776367,
      "low": 44.150001525878906,
      "close": 44.4900016784668,
      "volume": 388800
    },
    {
      "time": "2025-09-12",
      "open": 44.400001525878906,
      "high": 44.75,
      "low": 44.38999938964844,
      "close": 44.619998931884766,
      "volume": 294200
    },
    {
      "time": "2025-09-15",
      "open": 44.709999084472656,
      "high": 44.83000183105469,
      "low": 44.59000015258789,
      "close": 44.619998931884766,
      "volume": 125600
    },
    {
      "time": "2025-09-16",
      "open": 44.56999969482422,
      "high": 44.56999969482422,
      "low": 43.81999969482422,
      "close": 43.83000183105469,
      "volume": 297500
    },
    {
      "time": "2025-09-17",
      "open": 44.099998474121094,
      "high": 44.310001373291016,
      "low": 43.88999938964844,
      "close": 43.9900016784668,
      "volume": 246500
    },
    {
      "time": "2025-09-18",
      "open": 43.939998626708984,
      "high": 44.2599983215332,
      "low": 43.70000076293945,
      "close": 44.0099983215332,
      "volume": 304400
    },
    {
      "time": "2025-09-19",
      "open": 44.130001068115234,
      "high": 44.36000061035156,
      "low": 43.93000030517578,
      "close": 44.20000076293945,
      "volume": 120800
    },
    {
      "time": "2025-09-22",
      "open": 44.20000076293945,
      "high": 44.459999084472656,
      "low": 43.97999954223633,
      "close": 44.36000061035156,
      "volume": 141600
    },
    {
      "time": "2025-09-23",
      "open": 44.349998474121094,
      "high": 44.790000915527344,
      "low": 44.31999969482422,
      "close": 44.7400016784668,
      "volume": 155300
    },
    {
      "time": "2025-09-24",
      "open": 44.83000183105469,
      "high": 45.040000915527344,
      "low": 44.70000076293945,
      "close": 44.97999954223633,
      "volume": 226400
    },
    {
      "time": "2025-09-25",
      "open": 44.70000076293945,
      "high": 44.7599983215332,
      "low": 44.29999923706055,
      "close": 44.31999969482422,
      "volume": 222200
    },
    {
      "time": "2025-09-26",
      "open": 44.470001220703125,
      "high": 45.04999923706055,
      "low": 44.470001220703125,
      "close": 45.04999923706055,
      "volume": 426400
    },
    {
      "time": "2025-09-29",
      "open": 45.06999969482422,
      "high": 45.25,
      "low": 44.779998779296875,
      "close": 45.20000076293945,
      "volume": 263600
    },
    {
      "time": "2025-09-30",
      "open": 45.189998626708984,
      "high": 45.470001220703125,
      "low": 45.060001373291016,
      "close": 45.45000076293945,
      "volume": 227800
    },
    {
      "time": "2025-10-01",
      "open": 45.65999984741211,
      "high": 45.95000076293945,
      "low": 45.630001068115234,
      "close": 45.7400016784668,
      "volume": 522200
    },
    {
      "time": "2025-10-02",
      "open": 45.58000183105469,
      "high": 45.58000183105469,
      "low": 45.2599983215332,
      "close": 45.439998626708984,
      "volume": 162800
    },
    {
      "time": "2025-10-03",
      "open": 45.54999923706055,
      "high": 46.119998931884766,
      "low": 45.5099983215332,
      "close": 45.90999984741211,
      "volume": 329100
    },
    {
      "time": "2025-10-06",
      "open": 46.040000915527344,
      "high": 46.27000045776367,
      "low": 45.88999938964844,
      "close": 46.27000045776367,
      "volume": 251500
    },
    {
      "time": "2025-10-07",
      "open": 46.40999984741211,
      "high": 46.58000183105469,
      "low": 46.22999954223633,
      "close": 46.38999938964844,
      "volume": 238100
    },
    {
      "time": "2025-10-08",
      "open": 46.599998474121094,
      "high": 46.720001220703125,
      "low": 46.29999923706055,
      "close": 46.720001220703125,
      "volume": 346400
    },
    {
      "time": "2025-10-09",
      "open": 46.83000183105469,
      "high": 46.90999984741211,
      "low": 46.36000061035156,
      "close": 46.400001525878906,
      "volume": 194300
    },
    {
      "time": "2025-10-10",
      "open": 46.54999923706055,
      "high": 46.66999816894531,
      "low": 46.15999984741211,
      "close": 46.189998626708984,
      "volume": 415300
    },
    {
      "time": "2025-10-13",
      "open": 46.27000045776367,
      "high": 46.619998931884766,
      "low": 46.209999084472656,
      "close": 46.459999084472656,
      "volume": 256000
    },
    {
      "time": "2025-10-14",
      "open": 46.40999984741211,
      "high": 46.959999084472656,
      "low": 46.40999984741211,
      "close": 46.790000915527344,
      "volume": 205000
    },
    {
      "time": "2025-10-15",
      "open": 46.970001220703125,
      "high": 47.459999084472656,
      "low": 46.900001525878906,
      "close": 47.36000061035156,
      "volume": 338000
    },
    {
      "time": "2025-10-16",
      "open": 47.459999084472656,
      "high": 47.7400016784668,
      "low": 46.939998626708984,
      "close": 46.970001220703125,
      "volume": 288900
    },
    {
      "time": "2025-10-17",
      "open": 47.029998779296875,
      "high": 47.029998779296875,
      "low": 46.72999954223633,
      "close": 46.90999984741211,
      "volume": 291000
    },
    {
      "time": "2025-10-20",
      "open": 47.220001220703125,
      "high": 47.349998474121094,
      "low": 46.88999938964844,
      "close": 47.18000030517578,
      "volume": 237000
    },
    {
      "time": "2025-10-21",
      "open": 47.279998779296875,
      "high": 47.279998779296875,
      "low": 46.70000076293945,
      "close": 46.869998931884766,
      "volume": 248100
    },
    {
      "time": "2025-10-22",
      "open": 47.029998779296875,
      "high": 47.09000015258789,
      "low": 46.66999816894531,
      "close": 46.900001525878906,
      "volume": 403600
    },
    {
      "time": "2025-10-23",
      "open": 47.119998931884766,
      "high": 47.119998931884766,
      "low": 46.5099983215332,
      "close": 46.709999084472656,
      "volume": 336300
    },
    {
      "time": "2025-10-24",
      "open": 47.04999923706055,
      "high": 47.279998779296875,
      "low": 46.88999938964844,
      "close": 47.11000061035156,
      "volume": 206600
    },
    {
      "time": "2025-10-27",
      "open": 47.119998931884766,
      "high": 47.150001525878906,
      "low": 46.65999984741211,
      "close": 47.099998474121094,
      "volume": 268500
    },
    {
      "time": "2025-10-28",
      "open": 47.08000183105469,
      "high": 47.08000183105469,
      "low": 46.41999816894531,
      "close": 46.52000045776367,
      "volume": 346700
    },
    {
      "time": "2025-10-29",
      "open": 46.4900016784668,
      "high": 46.599998474121094,
      "low": 46.040000915527344,
      "close": 46.209999084472656,
      "volume": 425300
    },
    {
      "time": "2025-10-30",
      "open": 46.06999969482422,
      "high": 46.54999923706055,
      "low": 46.02000045776367,
      "close": 46.11000061035156,
      "volume": 458900
    },
    {
      "time": "2025-10-31",
      "open": 45.959999084472656,
      "high": 46.02000045776367,
      "low": 45.58000183105469,
      "close": 45.849998474121094,
      "volume": 422300
    },
    {
      "time": "2025-11-03",
      "open": 45.81999969482422,
      "high": 45.91999816894531,
      "low": 45.189998626708984,
      "close": 45.900001525878906,
      "volume": 634200
    },
    {
      "time": "2025-11-04",
      "open": 45.869998931884766,
      "high": 45.970001220703125,
      "low": 45.630001068115234,
      "close": 45.90999984741211,
      "volume": 426400
    },
    {
      "time": "2025-11-05",
      "open": 46.0099983215332,
      "high": 46.33000183105469,
      "low": 45.91999816894531,
      "close": 46.15999984741211,
      "volume": 564700
    },
    {
      "time": "2025-11-06",
      "open": 46.15999984741211,
      "high": 46.540000915527344,
      "low": 46.150001525878906,
      "close": 46.20000076293945,
      "volume": 518800
    },
    {
      "time": "2025-11-07",
      "open": 46.06999969482422,
      "high": 46.68000030517578,
      "low": 46.06999969482422,
      "close": 46.65999984741211,
      "volume": 575600
    },
    {
      "time": "2025-11-10",
      "open": 46.7599983215332,
      "high": 46.83000183105469,
      "low": 46.33000183105469,
      "close": 46.65999984741211,
      "volume": 248000
    },
    {
      "time": "2025-11-11",
      "open": 46.709999084472656,
      "high": 46.880001068115234,
      "low": 46.540000915527344,
      "close": 46.81999969482422,
      "volume": 172300
    },
    {
      "time": "2025-11-12",
      "open": 46.84000015258789,
      "high": 47.029998779296875,
      "low": 46.7400016784668,
      "close": 46.959999084472656,
      "volume": 283200
    },
    {
      "time": "2025-11-13",
      "open": 46.79999923706055,
      "high": 46.869998931884766,
      "low": 46.54999923706055,
      "close": 46.619998931884766,
      "volume": 330400
    },
    {
      "time": "2025-11-14",
      "open": 46.529998779296875,
      "high": 46.900001525878906,
      "low": 46.310001373291016,
      "close": 46.599998474121094,
      "volume": 3259200
    },
    {
      "time": "2025-11-17",
      "open": 46.790000915527344,
      "high": 47.099998474121094,
      "low": 46.63999938964844,
      "close": 46.81999969482422,
      "volume": 256300
    },
    {
      "time": "2025-11-18",
      "open": 46.849998474121094,
      "high": 47.08000183105469,
      "low": 46.70000076293945,
      "close": 46.72999954223633,
      "volume": 494200
    },
    {
      "time": "2025-11-19",
      "open": 46.7599983215332,
      "high": 46.7599983215332,
      "low": 46.119998931884766,
      "close": 46.189998626708984,
      "volume": 231000
    },
    {
      "time": "2025-11-20",
      "open": 46.47999954223633,
      "high": 46.779998779296875,
      "low": 46.06999969482422,
      "close": 46.119998931884766,
      "volume": 332100
    },
    {
      "time": "2025-11-21",
      "open": 46.2599983215332,
      "high": 46.66999816894531,
      "low": 46.099998474121094,
      "close": 46.459999084472656,
      "volume": 486900
    },
    {
      "time": "2025-11-24",
      "open": 46.5,
      "high": 47.0099983215332,
      "low": 46.220001220703125,
      "close": 46.90999984741211,
      "volume": 196300
    },
    {
      "time": "2025-11-25",
      "open": 46.97999954223633,
      "high": 47.119998931884766,
      "low": 46.650001525878906,
      "close": 46.77000045776367,
      "volume": 215800
    },
    {
      "time": "2025-11-26",
      "open": 46.90999984741211,
      "high": 47.380001068115234,
      "low": 46.90999984741211,
      "close": 47.310001373291016,
      "volume": 149000
    },
    {
      "time": "2025-11-28",
      "open": 47.369998931884766,
      "high": 47.630001068115234,
      "low": 47.33000183105469,
      "close": 47.54999923706055,
      "volume": 111800
    },
    {
      "time": "2025-12-01",
      "open": 47.29999923706055,
      "high": 47.29999923706055,
      "low": 46.529998779296875,
      "close": 46.54999923706055,
      "volume": 300300
    },
    {
      "time": "2025-12-02",
      "open": 46.720001220703125,
      "high": 46.720001220703125,
      "low": 45.97999954223633,
      "close": 45.97999954223633,
      "volume": 212300
    },
    {
      "time": "2025-12-03",
      "open": 46.119998931884766,
      "high": 46.16999816894531,
      "low": 45.63999938964844,
      "close": 45.84000015258789,
      "volume": 268200
    },
    {
      "time": "2025-12-04",
      "open": 45.709999084472656,
      "high": 45.970001220703125,
      "low": 45.52000045776367,
      "close": 45.619998931884766,
      "volume": 278600
    },
    {
      "time": "2025-12-05",
      "open": 45.56999969482422,
      "high": 45.61000061035156,
      "low": 45.29999923706055,
      "close": 45.33000183105469,
      "volume": 410100
    },
    {
      "time": "2025-12-08",
      "open": 45.369998931884766,
      "high": 45.369998931884766,
      "low": 44.77000045776367,
      "close": 44.869998931884766,
      "volume": 741700
    },
    {
      "time": "2025-12-09",
      "open": 44.959999084472656,
      "high": 45.34000015258789,
      "low": 44.91999816894531,
      "close": 44.93000030517578,
      "volume": 671900
    },
    {
      "time": "2025-12-10",
      "open": 44.97999954223633,
      "high": 44.97999954223633,
      "low": 44.70000076293945,
      "close": 44.83000183105469,
      "volume": 734200
    },
    {
      "time": "2025-12-11",
      "open": 44.83000183105469,
      "high": 45.290000915527344,
      "low": 44.83000183105469,
      "close": 45.029998779296875,
      "volume": 513700
    },
    {
      "time": "2025-12-12",
      "open": 44.900001525878906,
      "high": 45.099998474121094,
      "low": 44.70000076293945,
      "close": 44.7599983215332,
      "volume": 3781000
    },
    {
      "time": "2025-12-15",
      "open": 44.970001220703125,
      "high": 45.18000030517578,
      "low": 44.72999954223633,
      "close": 45.08000183105469,
      "volume": 198600
    },
    {
      "time": "2025-12-16",
      "open": 45.130001068115234,
      "high": 45.18000030517578,
      "low": 44.619998931884766,
      "close": 44.810001373291016,
      "volume": 166200
    },
    {
      "time": "2025-12-17",
      "open": 44.86000061035156,
      "high": 44.88999938964844,
      "low": 44.619998931884766,
      "close": 44.79999923706055,
      "volume": 305100
    },
    {
      "time": "2025-12-18",
      "open": 44.970001220703125,
      "high": 45.16999816894531,
      "low": 44.90999984741211,
      "close": 45.0099983215332,
      "volume": 291600
    },
    {
      "time": "2025-12-19",
      "open": 45.029998779296875,
      "high": 45.119998931884766,
      "low": 44.54999923706055,
      "close": 44.58000183105469,
      "volume": 407100
    },
    {
      "time": "2025-12-22",
      "open": 44.540000915527344,
      "high": 44.939998626708984,
      "low": 44.369998931884766,
      "close": 44.869998931884766,
      "volume": 256400
    },
    {
      "time": "2025-12-23",
      "open": 44.91999816894531,
      "high": 45.04999923706055,
      "low": 44.79999923706055,
      "close": 44.90999984741211,
      "volume": 169500
    },
    {
      "time": "2025-12-24",
      "open": 44.9900016784668,
      "high": 45.130001068115234,
      "low": 44.880001068115234,
      "close": 45.060001373291016,
      "volume": 57900
    },
    {
      "time": "2025-12-26",
      "open": 45.09000015258789,
      "high": 45.150001525878906,
      "low": 44.869998931884766,
      "close": 45.02000045776367,
      "volume": 69100
    },
    {
      "time": "2025-12-29",
      "open": 45.08000183105469,
      "high": 45.38999938964844,
      "low": 45.08000183105469,
      "close": 45.189998626708984,
      "volume": 225900
    },
    {
      "time": "2025-12-30",
      "open": 45.27000045776367,
      "high": 45.38999938964844,
      "low": 45.18000030517578,
      "close": 45.31999969482422,
      "volume": 107800
    },
    {
      "time": "2025-12-31",
      "open": 45.29999923706055,
      "high": 45.29999923706055,
      "low": 44.97999954223633,
      "close": 45.0099983215332,
      "volume": 131400
    },
    {
      "time": "2026-01-02",
      "open": 45.099998474121094,
      "high": 45.70000076293945,
      "low": 44.86000061035156,
      "close": 45.5099983215332,
      "volume": 596100
    },
    {
      "time": "2026-01-05",
      "open": 45.4900016784668,
      "high": 45.4900016784668,
      "low": 44.400001525878906,
      "close": 44.9900016784668,
      "volume": 517800
    },
    {
      "time": "2026-01-06",
      "open": 45.029998779296875,
      "high": 45.31999969482422,
      "low": 44.88999938964844,
      "close": 45.27000045776367,
      "volume": 682300
    },
    {
      "time": "2026-01-07",
      "open": 45.38999938964844,
      "high": 45.38999938964844,
      "low": 44.349998474121094,
      "close": 44.459999084472656,
      "volume": 256900
    },
    {
      "time": "2026-01-08",
      "open": 44.400001525878906,
      "high": 45.029998779296875,
      "low": 44.400001525878906,
      "close": 44.810001373291016,
      "volume": 440000
    },
    {
      "time": "2026-01-09",
      "open": 44.97999954223633,
      "high": 45.470001220703125,
      "low": 44.97999954223633,
      "close": 45.029998779296875,
      "volume": 393500
    },
    {
      "time": "2026-01-12",
      "open": 44.95000076293945,
      "high": 45.279998779296875,
      "low": 44.91999816894531,
      "close": 45.08000183105469,
      "volume": 467000
    },
    {
      "time": "2026-01-13",
      "open": 45.15999984741211,
      "high": 45.470001220703125,
      "low": 44.880001068115234,
      "close": 45.38999938964844,
      "volume": 221500
    },
    {
      "time": "2026-01-14",
      "open": 45.400001525878906,
      "high": 46,
      "low": 45.400001525878906,
      "close": 45.849998474121094,
      "volume": 317300
    },
    {
      "time": "2026-01-15",
      "open": 46.04999923706055,
      "high": 46.5099983215332,
      "low": 45.959999084472656,
      "close": 46.31999969482422,
      "volume": 382900
    },
    {
      "time": "2026-01-16",
      "open": 46.09000015258789,
      "high": 46.54999923706055,
      "low": 45.959999084472656,
      "close": 46.5,
      "volume": 417500
    },
    {
      "time": "2026-01-20",
      "open": 46.27000045776367,
      "high": 46.400001525878906,
      "low": 45.91999816894531,
      "close": 46.130001068115234,
      "volume": 302900
    },
    {
      "time": "2026-01-21",
      "open": 46.4900016784668,
      "high": 46.54999923706055,
      "low": 46.060001373291016,
      "close": 46.40999984741211,
      "volume": 3778200
    },
    {
      "time": "2026-01-22",
      "open": 46.529998779296875,
      "high": 46.58000183105469,
      "low": 45.97999954223633,
      "close": 46.16999816894531,
      "volume": 938200
    },
    {
      "time": "2026-01-23",
      "open": 46.15999984741211,
      "high": 46.15999984741211,
      "low": 45.56999969482422,
      "close": 45.849998474121094,
      "volume": 17976500
    },
    {
      "time": "2026-01-26",
      "open": 46.09000015258789,
      "high": 46.63999938964844,
      "low": 46.060001373291016,
      "close": 46.380001068115234,
      "volume": 603000
    },
    {
      "time": "2026-01-27",
      "open": 46.34000015258789,
      "high": 46.869998931884766,
      "low": 46.31999969482422,
      "close": 46.83000183105469,
      "volume": 291000
    },
    {
      "time": "2026-01-28",
      "open": 46.84000015258789,
      "high": 47,
      "low": 46.529998779296875,
      "close": 46.630001068115234,
      "volume": 473900
    },
    {
      "time": "2026-01-29",
      "open": 46.77000045776367,
      "high": 47.08000183105469,
      "low": 46.36000061035156,
      "close": 46.58000183105469,
      "volume": 572600
    },
    {
      "time": "2026-01-30",
      "open": 46.540000915527344,
      "high": 46.650001525878906,
      "low": 46.06999969482422,
      "close": 46.61000061035156,
      "volume": 1163300
    },
    {
      "time": "2026-02-02",
      "open": 46.66999816894531,
      "high": 46.79999923706055,
      "low": 45.959999084472656,
      "close": 46.06999969482422,
      "volume": 728600
    },
    {
      "time": "2026-02-03",
      "open": 46.20000076293945,
      "high": 47.040000915527344,
      "low": 46.20000076293945,
      "close": 46.7599983215332,
      "volume": 483900
    },
    {
      "time": "2026-02-04",
      "open": 47,
      "high": 47.2400016784668,
      "low": 46.790000915527344,
      "close": 46.869998931884766,
      "volume": 550000
    },
    {
      "time": "2026-02-05",
      "open": 46.9900016784668,
      "high": 47.20000076293945,
      "low": 46.720001220703125,
      "close": 46.84000015258789,
      "volume": 616300
    },
    {
      "time": "2026-02-06",
      "open": 47.27000045776367,
      "high": 47.54999923706055,
      "low": 46.689998626708984,
      "close": 46.970001220703125,
      "volume": 414600
    },
    {
      "time": "2026-02-09",
      "open": 47.0099983215332,
      "high": 47.09000015258789,
      "low": 46.619998931884766,
      "close": 47.02000045776367,
      "volume": 491500
    },
    {
      "time": "2026-02-10",
      "open": 47.119998931884766,
      "high": 48.0099983215332,
      "low": 47.06999969482422,
      "close": 47.689998626708984,
      "volume": 639700
    },
    {
      "time": "2026-02-11",
      "open": 47.810001373291016,
      "high": 48.18000030517578,
      "low": 47.59000015258789,
      "close": 48.16999816894531,
      "volume": 498900
    },
    {
      "time": "2026-02-12",
      "open": 48.369998931884766,
      "high": 49.369998931884766,
      "low": 48.34000015258789,
      "close": 48.939998626708984,
      "volume": 835700
    },
    {
      "time": "2026-02-13",
      "open": 48.88999938964844,
      "high": 50.150001525878906,
      "low": 48.88999938964844,
      "close": 50.09000015258789,
      "volume": 801600
    },
    {
      "time": "2026-02-17",
      "open": 50.36000061035156,
      "high": 50.58000183105469,
      "low": 49.79999923706055,
      "close": 49.88999938964844,
      "volume": 461800
    },
    {
      "time": "2026-02-18",
      "open": 49.959999084472656,
      "high": 49.959999084472656,
      "low": 49.16999816894531,
      "close": 49.18000030517578,
      "volume": 574600
    },
    {
      "time": "2026-02-19",
      "open": 49.34000015258789,
      "high": 49.7400016784668,
      "low": 49.310001373291016,
      "close": 49.619998931884766,
      "volume": 428100
    },
    {
      "time": "2026-02-20",
      "open": 49.790000915527344,
      "high": 49.91999816894531,
      "low": 49.38999938964844,
      "close": 49.900001525878906,
      "volume": 476000
    },
    {
      "time": "2026-02-23",
      "open": 49.900001525878906,
      "high": 50.529998779296875,
      "low": 49.880001068115234,
      "close": 50.18000030517578,
      "volume": 399100
    },
    {
      "time": "2026-02-24",
      "open": 50.060001373291016,
      "high": 50.439998626708984,
      "low": 49.66999816894531,
      "close": 50.369998931884766,
      "volume": 736400
    },
    {
      "time": "2026-02-25",
      "open": 50.40999984741211,
      "high": 50.5,
      "low": 49.650001525878906,
      "close": 50.45000076293945,
      "volume": 361700
    },
    {
      "time": "2026-02-26",
      "open": 50.439998626708984,
      "high": 50.70000076293945,
      "low": 50.209999084472656,
      "close": 50.47999954223633,
      "volume": 361200
    },
    {
      "time": "2026-02-27",
      "open": 50.54999923706055,
      "high": 51.09000015258789,
      "low": 50.54999923706055,
      "close": 51,
      "volume": 536400
    },
    {
      "time": "2026-03-02",
      "open": 50.66999816894531,
      "high": 50.970001220703125,
      "low": 50.4900016784668,
      "close": 50.70000076293945,
      "volume": 863900
    },
    {
      "time": "2026-03-03",
      "open": 50.099998474121094,
      "high": 50.720001220703125,
      "low": 49.279998779296875,
      "close": 50.38999938964844,
      "volume": 1468000
    },
    {
      "time": "2026-03-04",
      "open": 50.43000030517578,
      "high": 50.720001220703125,
      "low": 50.06999969482422,
      "close": 50.619998931884766,
      "volume": 628900
    },
    {
      "time": "2026-03-05",
      "open": 50.29999923706055,
      "high": 50.29999923706055,
      "low": 49.72999954223633,
      "close": 50.0099983215332,
      "volume": 350900
    },
    {
      "time": "2026-03-06",
      "open": 49.810001373291016,
      "high": 50.2400016784668,
      "low": 49.540000915527344,
      "close": 50.11000061035156,
      "volume": 496000
    },
    {
      "time": "2026-03-09",
      "open": 50.04999923706055,
      "high": 50.15999984741211,
      "low": 49.400001525878906,
      "close": 50.099998474121094,
      "volume": 502000
    },
    {
      "time": "2026-03-10",
      "open": 49.95000076293945,
      "high": 50.25,
      "low": 49.63999938964844,
      "close": 49.72999954223633,
      "volume": 378900
    },
    {
      "time": "2026-03-11",
      "open": 49.720001220703125,
      "high": 49.86000061035156,
      "low": 49.47999954223633,
      "close": 49.619998931884766,
      "volume": 200300
    },
    {
      "time": "2026-03-12",
      "open": 49.4900016784668,
      "high": 50.459999084472656,
      "low": 49.439998626708984,
      "close": 49.97999954223633,
      "volume": 418500
    },
    {
      "time": "2026-03-13",
      "open": 50.41999816894531,
      "high": 50.77000045776367,
      "low": 50.41999816894531,
      "close": 50.5099983215332,
      "volume": 430000
    },
    {
      "time": "2026-03-16",
      "open": 50.869998931884766,
      "high": 50.88999938964844,
      "low": 50.45000076293945,
      "close": 50.68000030517578,
      "volume": 478500
    },
    {
      "time": "2026-03-17",
      "open": 50.93000030517578,
      "high": 50.970001220703125,
      "low": 50.459999084472656,
      "close": 50.5099983215332,
      "volume": 415600
    },
    {
      "time": "2026-03-18",
      "open": 50.40999984741211,
      "high": 50.41999816894531,
      "low": 50.040000915527344,
      "close": 50.04999923706055,
      "volume": 387100
    },
    {
      "time": "2026-03-19",
      "open": 49.849998474121094,
      "high": 50.2599983215332,
      "low": 49.40999984741211,
      "close": 49.77000045776367,
      "volume": 337300
    },
    {
      "time": "2026-03-20",
      "open": 49.68000030517578,
      "high": 49.79999923706055,
      "low": 47.939998626708984,
      "close": 48.11000061035156,
      "volume": 1290600
    },
    {
      "time": "2026-03-23",
      "open": 48.540000915527344,
      "high": 48.959999084472656,
      "low": 48.189998626708984,
      "close": 48.54999923706055,
      "volume": 383300
    },
    {
      "time": "2026-03-24",
      "open": 48.380001068115234,
      "high": 49.34000015258789,
      "low": 48.380001068115234,
      "close": 48.880001068115234,
      "volume": 441400
    },
    {
      "time": "2026-03-25",
      "open": 49.2400016784668,
      "high": 49.34000015258789,
      "low": 48.880001068115234,
      "close": 48.93000030517578,
      "volume": 323200
    },
    {
      "time": "2026-03-26",
      "open": 48.65999984741211,
      "high": 49.099998474121094,
      "low": 48.58000183105469,
      "close": 48.90999984741211,
      "volume": 225300
    },
    {
      "time": "2026-03-27",
      "open": 48.939998626708984,
      "high": 49.4900016784668,
      "low": 48.90999984741211,
      "close": 49.0099983215332,
      "volume": 231500
    },
    {
      "time": "2026-03-30",
      "open": 49.52000045776367,
      "high": 49.779998779296875,
      "low": 49.279998779296875,
      "close": 49.45000076293945,
      "volume": 426300
    },
    {
      "time": "2026-03-31",
      "open": 49.68000030517578,
      "high": 49.689998626708984,
      "low": 49.06999969482422,
      "close": 49.59000015258789,
      "volume": 398100
    },
    {
      "time": "2026-04-01",
      "open": 49.439998626708984,
      "high": 49.970001220703125,
      "low": 49.369998931884766,
      "close": 49.849998474121094,
      "volume": 725400
    },
    {
      "time": "2026-04-02",
      "open": 49.79999923706055,
      "high": 50.45000076293945,
      "low": 49.79999923706055,
      "close": 50.33000183105469,
      "volume": 286600
    },
    {
      "time": "2026-04-06",
      "open": 50.13999938964844,
      "high": 50.400001525878906,
      "low": 50,
      "close": 50.119998931884766,
      "volume": 298600
    },
    {
      "time": "2026-04-07",
      "open": 50.060001373291016,
      "high": 50.470001220703125,
      "low": 50.029998779296875,
      "close": 50.290000915527344,
      "volume": 412600
    },
    {
      "time": "2026-04-08",
      "open": 50.41999816894531,
      "high": 50.79999923706055,
      "low": 49.900001525878906,
      "close": 50.79999923706055,
      "volume": 399800
    },
    {
      "time": "2026-04-09",
      "open": 50.720001220703125,
      "high": 51.619998931884766,
      "low": 50.720001220703125,
      "close": 51.33000183105469,
      "volume": 326400
    },
    {
      "time": "2026-04-10",
      "open": 51.27000045776367,
      "high": 51.4900016784668,
      "low": 50.91999816894531,
      "close": 51.0099983215332,
      "volume": 301800
    },
    {
      "time": "2026-04-13",
      "open": 50.880001068115234,
      "high": 50.880001068115234,
      "low": 49.959999084472656,
      "close": 50.18000030517578,
      "volume": 242200
    },
    {
      "time": "2026-04-14",
      "open": 50.15999984741211,
      "high": 50.34000015258789,
      "low": 49.72999954223633,
      "close": 50.25,
      "volume": 359200
    },
    {
      "time": "2026-04-15",
      "open": 49.97999954223633,
      "high": 50.060001373291016,
      "low": 49.709999084472656,
      "close": 49.779998779296875,
      "volume": 359000
    },
    {
      "time": "2026-04-16",
      "open": 49.77000045776367,
      "high": 50.099998474121094,
      "low": 49.58000183105469,
      "close": 50.0099983215332,
      "volume": 391100
    },
    {
      "time": "2026-04-17",
      "open": 49.880001068115234,
      "high": 49.880001068115234,
      "low": 49.22999954223633,
      "close": 49.77000045776367,
      "volume": 399500
    },
    {
      "time": "2026-04-20",
      "open": 49.7599983215332,
      "high": 50.08000183105469,
      "low": 49.349998474121094,
      "close": 49.40999984741211,
      "volume": 391200
    },
    {
      "time": "2026-04-21",
      "open": 49.459999084472656,
      "high": 49.459999084472656,
      "low": 48.630001068115234,
      "close": 48.63999938964844,
      "volume": 250200
    },
    {
      "time": "2026-04-22",
      "open": 48.88999938964844,
      "high": 49.25,
      "low": 48.29999923706055,
      "close": 48.47999954223633,
      "volume": 291400
    },
    {
      "time": "2026-04-23",
      "open": 48.790000915527344,
      "high": 49.689998626708984,
      "low": 48.7599983215332,
      "close": 49.68000030517578,
      "volume": 394600
    },
    {
      "time": "2026-04-24",
      "open": 49.58000183105469,
      "high": 49.72999954223633,
      "low": 49.29999923706055,
      "close": 49.400001525878906,
      "volume": 268400
    },
    {
      "time": "2026-04-27",
      "open": 49.52000045776367,
      "high": 49.75,
      "low": 49.41999816894531,
      "close": 49.41999816894531,
      "volume": 181500
    },
    {
      "time": "2026-04-28",
      "open": 49.7400016784668,
      "high": 49.849998474121094,
      "low": 49.369998931884766,
      "close": 49.52000045776367,
      "volume": 159100
    },
    {
      "time": "2026-04-29",
      "open": 49.31999969482422,
      "high": 49.5099983215332,
      "low": 49.0099983215332,
      "close": 49.11000061035156,
      "volume": 201700
    },
    {
      "time": "2026-04-30",
      "open": 49.220001220703125,
      "high": 50.060001373291016,
      "low": 49.220001220703125,
      "close": 49.7599983215332,
      "volume": 193400
    },
    {
      "time": "2026-05-01",
      "open": 49.720001220703125,
      "high": 50.08000183105469,
      "low": 49.459999084472656,
      "close": 49.47999954223633,
      "volume": 263700
    },
    {
      "time": "2026-05-04",
      "open": 49.2400016784668,
      "high": 49.619998931884766,
      "low": 48.84000015258789,
      "close": 49.11000061035156,
      "volume": 179600
    },
    {
      "time": "2026-05-05",
      "open": 49.209999084472656,
      "high": 49.41999816894531,
      "low": 48.970001220703125,
      "close": 48.97999954223633,
      "volume": 135200
    },
    {
      "time": "2026-05-06",
      "open": 49.0099983215332,
      "high": 49.0099983215332,
      "low": 48.27000045776367,
      "close": 48.34000015258789,
      "volume": 332200
    },
    {
      "time": "2026-05-07",
      "open": 48.290000915527344,
      "high": 48.290000915527344,
      "low": 47.689998626708984,
      "close": 47.849998474121094,
      "volume": 318500
    },
    {
      "time": "2026-05-08",
      "open": 48.09000015258789,
      "high": 48.13999938964844,
      "low": 47.540000915527344,
      "close": 47.540000915527344,
      "volume": 219200
    },
    {
      "time": "2026-05-11",
      "open": 47.77000045776367,
      "high": 48.04999923706055,
      "low": 47.7599983215332,
      "close": 47.93000030517578,
      "volume": 297700
    },
    {
      "time": "2026-05-12",
      "open": 47.93000030517578,
      "high": 48.36000061035156,
      "low": 47.68000030517578,
      "close": 48.22999954223633,
      "volume": 284000
    },
    {
      "time": "2026-05-13",
      "open": 47.959999084472656,
      "high": 47.959999084472656,
      "low": 47.560001373291016,
      "close": 47.86000061035156,
      "volume": 223300
    },
    {
      "time": "2026-05-14",
      "open": 47.91999816894531,
      "high": 48.15999984741211,
      "low": 47.86000061035156,
      "close": 48.150001525878906,
      "volume": 320900
    },
    {
      "time": "2026-05-15",
      "open": 48.11000061035156,
      "high": 48.11000061035156,
      "low": 47.16999816894531,
      "close": 47.16999816894531,
      "volume": 466300
    },
    {
      "time": "2026-05-18",
      "open": 47.630001068115234,
      "high": 47.95000076293945,
      "low": 47.34000015258789,
      "close": 47.720001220703125,
      "volume": 282900
    },
    {
      "time": "2026-05-19",
      "open": 47.689998626708984,
      "high": 48.36000061035156,
      "low": 47.599998474121094,
      "close": 48.16999816894531,
      "volume": 142900
    },
    {
      "time": "2026-05-20",
      "open": 48.43000030517578,
      "high": 48.59000015258789,
      "low": 48.09000015258789,
      "close": 48.189998626708984,
      "volume": 157800
    },
    {
      "time": "2026-05-21",
      "open": 48.16999816894531,
      "high": 48.52000045776367,
      "low": 48.0099983215332,
      "close": 48.4900016784668,
      "volume": 167900
    },
    {
      "time": "2026-05-22",
      "open": 48.58000183105469,
      "high": 48.95000076293945,
      "low": 48.369998931884766,
      "close": 48.880001068115234,
      "volume": 170800
    },
    {
      "time": "2026-05-26",
      "open": 49.04999923706055,
      "high": 49.09000015258789,
      "low": 48.779998779296875,
      "close": 48.84000015258789,
      "volume": 153500
    },
    {
      "time": "2026-05-27",
      "open": 48.720001220703125,
      "high": 48.959999084472656,
      "low": 48.630001068115234,
      "close": 48.7400016784668,
      "volume": 140900
    },
    {
      "time": "2026-05-28",
      "open": 48.689998626708984,
      "high": 48.880001068115234,
      "low": 48.08000183105469,
      "close": 48.130001068115234,
      "volume": 133700
    },
    {
      "time": "2026-05-29",
      "open": 48.189998626708984,
      "high": 48.189998626708984,
      "low": 47.779998779296875,
      "close": 47.88999938964844,
      "volume": 161500
    },
    {
      "time": "2026-06-01",
      "open": 47.619998931884766,
      "high": 47.619998931884766,
      "low": 46.869998931884766,
      "close": 46.900001525878906,
      "volume": 549700
    },
    {
      "time": "2026-06-02",
      "open": 46.95000076293945,
      "high": 47.66999816894531,
      "low": 46.95000076293945,
      "close": 47.58000183105469,
      "volume": 195900
    },
    {
      "time": "2026-06-03",
      "open": 47.61000061035156,
      "high": 48.29999923706055,
      "low": 47.560001373291016,
      "close": 47.560001373291016,
      "volume": 124300
    },
    {
      "time": "2026-06-04",
      "open": 47.79999923706055,
      "high": 48,
      "low": 47.2599983215332,
      "close": 47.84000015258789,
      "volume": 184800
    },
    {
      "time": "2026-06-05",
      "open": 47.97999954223633,
      "high": 48.77000045776367,
      "low": 47.97999954223633,
      "close": 48.459999084472656,
      "volume": 232100
    },
    {
      "time": "2026-06-08",
      "open": 48.439998626708984,
      "high": 48.459999084472656,
      "low": 47.5099983215332,
      "close": 47.529998779296875,
      "volume": 300300
    },
    {
      "time": "2026-06-09",
      "open": 47.720001220703125,
      "high": 48.2599983215332,
      "low": 47.52000045776367,
      "close": 48.04999923706055,
      "volume": 150100
    },
    {
      "time": "2026-06-10",
      "open": 48.31999969482422,
      "high": 48.43000030517578,
      "low": 48.02000045776367,
      "close": 48.150001525878906,
      "volume": 278000
    },
    {
      "time": "2026-06-11",
      "open": 48.310001373291016,
      "high": 48.65999984741211,
      "low": 48.029998779296875,
      "close": 48.04999923706055,
      "volume": 407900
    },
    {
      "time": "2026-06-12",
      "open": 48.13999938964844,
      "high": 48.59000015258789,
      "low": 48.13999938964844,
      "close": 48.470001220703125,
      "volume": 266300
    },
    {
      "time": "2026-06-15",
      "open": 48.279998779296875,
      "high": 48.779998779296875,
      "low": 48.040000915527344,
      "close": 48.56999969482422,
      "volume": 269200
    },
    {
      "time": "2026-06-16",
      "open": 48.61000061035156,
      "high": 49.189998626708984,
      "low": 48.599998474121094,
      "close": 48.77000045776367,
      "volume": 386300
    },
    {
      "time": "2026-06-17",
      "open": 48.4900016784668,
      "high": 48.77000045776367,
      "low": 47.810001373291016,
      "close": 48.04999923706055,
      "volume": 405100
    },
    {
      "time": "2026-06-18",
      "open": 48.13999938964844,
      "high": 48.70000076293945,
      "low": 47.95000076293945,
      "close": 48.209999084472656,
      "volume": 378200
    },
    {
      "time": "2026-06-22",
      "open": 48.150001525878906,
      "high": 48.709999084472656,
      "low": 48.150001525878906,
      "close": 48.459999084472656,
      "volume": 337000
    },
    {
      "time": "2026-06-23",
      "open": 48.61000061035156,
      "high": 49.11000061035156,
      "low": 48.31999969482422,
      "close": 49.04999923706055,
      "volume": 211300
    },
    {
      "time": "2026-06-24",
      "open": 49.189998626708984,
      "high": 49.650001525878906,
      "low": 49.150001525878906,
      "close": 49.599998474121094,
      "volume": 328100
    },
    {
      "time": "2026-06-25",
      "open": 49.54999923706055,
      "high": 50.02000045776367,
      "low": 49.310001373291016,
      "close": 49.689998626708984,
      "volume": 173200
    },
    {
      "time": "2026-06-26",
      "open": 49.91999816894531,
      "high": 50.279998779296875,
      "low": 49.84000015258789,
      "close": 50.2400016784668,
      "volume": 260000
    },
    {
      "time": "2026-06-29",
      "open": 50.130001068115234,
      "high": 50.2599983215332,
      "low": 49.79999923706055,
      "close": 49.97999954223633,
      "volume": 347600
    },
    {
      "time": "2026-06-30",
      "open": 49.84000015258789,
      "high": 49.91999816894531,
      "low": 49.34000015258789,
      "close": 49.34000015258789,
      "volume": 222700
    },
    {
      "time": "2026-07-01",
      "open": 49.34000015258789,
      "high": 49.400001525878906,
      "low": 48.849998474121094,
      "close": 48.93000030517578,
      "volume": 325800
    },
    {
      "time": "2026-07-02",
      "open": 49.369998931884766,
      "high": 50,
      "low": 49.22999954223633,
      "close": 49.959999084472656,
      "volume": 189400
    },
    {
      "time": "2026-07-06",
      "open": 49.91999816894531,
      "high": 49.97999954223633,
      "low": 49.20000076293945,
      "close": 49.36000061035156,
      "volume": 359100
    },
    {
      "time": "2026-07-07",
      "open": 49.689998626708984,
      "high": 50.61000061035156,
      "low": 49.689998626708984,
      "close": 49.95000076293945,
      "volume": 212600
    },
    {
      "time": "2026-07-08",
      "open": 50.04999923706055,
      "high": 50.130001068115234,
      "low": 49.529998779296875,
      "close": 49.54999923706055,
      "volume": 242500
    },
    {
      "time": "2026-07-09",
      "open": 49.709999084472656,
      "high": 49.709999084472656,
      "low": 49.29999923706055,
      "close": 49.33000183105469,
      "volume": 200500
    },
    {
      "time": "2026-07-10",
      "open": 49.41999816894531,
      "high": 49.7400016784668,
      "low": 49.369998931884766,
      "close": 49.619998931884766,
      "volume": 209200
    },
    {
      "time": "2026-07-13",
      "open": 49.83000183105469,
      "high": 50.22999954223633,
      "low": 49.83000183105469,
      "close": 50.02000045776367,
      "volume": 214600
    },
    {
      "time": "2026-07-14",
      "open": 50.18000030517578,
      "high": 50.560001373291016,
      "low": 49.849998474121094,
      "close": 50,
      "volume": 247700
    },
    {
      "time": "2026-07-15",
      "open": 49.900001525878906,
      "high": 50.18000030517578,
      "low": 49.459999084472656,
      "close": 49.47999954223633,
      "volume": 321200
    },
    {
      "time": "2026-07-16",
      "open": 49.52000045776367,
      "high": 50.130001068115234,
      "low": 49.52000045776367,
      "close": 50.0099983215332,
      "volume": 272200
    },
    {
      "time": "2026-07-17",
      "open": 50.34000015258789,
      "high": 50.790000915527344,
      "low": 49.540000915527344,
      "close": 49.63999938964844,
      "volume": 276500
    },
    {
      "time": "2026-07-20",
      "open": 49.790000915527344,
      "high": 50.11000061035156,
      "low": 49.220001220703125,
      "close": 49.33000183105469,
      "volume": 277000
    },
    {
      "time": "2026-07-21",
      "open": 49.209999084472656,
      "high": 49.22999954223633,
      "low": 48.939998626708984,
      "close": 49.16999816894531,
      "volume": 199100
    },
    {
      "time": "2026-07-22",
      "open": 49.470001220703125,
      "high": 50.130001068115234,
      "low": 49.470001220703125,
      "close": 50.08000183105469,
      "volume": 305000
    },
    {
      "time": "2026-07-23",
      "open": 49.880001068115234,
      "high": 50.45000076293945,
      "low": 49.83000183105469,
      "close": 50.150001525878906,
      "volume": 261500
    },
    {
      "time": "2026-07-24",
      "open": 50.310001373291016,
      "high": 50.689998626708984,
      "low": 50.20000076293945,
      "close": 50.27000045776367,
      "volume": 160548
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 44.53380004882813
    },
    {
      "time": "2025-10-06",
      "value": 44.579000091552736
    },
    {
      "time": "2025-10-07",
      "value": 44.63640007019043
    },
    {
      "time": "2025-10-08",
      "value": 44.69120010375977
    },
    {
      "time": "2025-10-09",
      "value": 44.73720016479492
    },
    {
      "time": "2025-10-10",
      "value": 44.77160011291504
    },
    {
      "time": "2025-10-13",
      "value": 44.80700012207031
    },
    {
      "time": "2025-10-14",
      "value": 44.83280014038086
    },
    {
      "time": "2025-10-15",
      "value": 44.87920013427734
    },
    {
      "time": "2025-10-16",
      "value": 44.92580017089844
    },
    {
      "time": "2025-10-17",
      "value": 44.96460014343262
    },
    {
      "time": "2025-10-20",
      "value": 45.01280014038086
    },
    {
      "time": "2025-10-21",
      "value": 45.05720008850098
    },
    {
      "time": "2025-10-22",
      "value": 45.097200088500976
    },
    {
      "time": "2025-10-23",
      "value": 45.12860008239746
    },
    {
      "time": "2025-10-24",
      "value": 45.174000091552735
    },
    {
      "time": "2025-10-27",
      "value": 45.225800094604494
    },
    {
      "time": "2025-10-28",
      "value": 45.27120010375977
    },
    {
      "time": "2025-10-29",
      "value": 45.299400100708006
    },
    {
      "time": "2025-10-30",
      "value": 45.325200119018554
    },
    {
      "time": "2025-10-31",
      "value": 45.35360008239746
    },
    {
      "time": "2025-11-03",
      "value": 45.374200134277345
    },
    {
      "time": "2025-11-04",
      "value": 45.40480010986328
    },
    {
      "time": "2025-11-05",
      "value": 45.439800109863285
    },
    {
      "time": "2025-11-06",
      "value": 45.472200088500976
    },
    {
      "time": "2025-11-07",
      "value": 45.52060005187988
    },
    {
      "time": "2025-11-10",
      "value": 45.56860008239746
    },
    {
      "time": "2025-11-11",
      "value": 45.62540008544922
    },
    {
      "time": "2025-11-12",
      "value": 45.68620010375977
    },
    {
      "time": "2025-11-13",
      "value": 45.74060005187988
    },
    {
      "time": "2025-11-14",
      "value": 45.79480003356934
    },
    {
      "time": "2025-11-17",
      "value": 45.86360000610352
    },
    {
      "time": "2025-11-18",
      "value": 45.92400001525879
    },
    {
      "time": "2025-11-19",
      "value": 45.96400001525879
    },
    {
      "time": "2025-11-20",
      "value": 45.996599960327146
    },
    {
      "time": "2025-11-21",
      "value": 46.033399963378905
    },
    {
      "time": "2025-11-24",
      "value": 46.079199981689456
    },
    {
      "time": "2025-11-25",
      "value": 46.13799995422363
    },
    {
      "time": "2025-11-26",
      "value": 46.20439994812012
    },
    {
      "time": "2025-11-28",
      "value": 46.27519996643066
    },
    {
      "time": "2025-12-01",
      "value": 46.32219993591308
    },
    {
      "time": "2025-12-02",
      "value": 46.35459991455078
    },
    {
      "time": "2025-12-03",
      "value": 46.376599884033205
    },
    {
      "time": "2025-12-04",
      "value": 46.38939987182617
    },
    {
      "time": "2025-12-05",
      "value": 46.40959991455078
    },
    {
      "time": "2025-12-08",
      "value": 46.405999908447264
    },
    {
      "time": "2025-12-09",
      "value": 46.40059989929199
    },
    {
      "time": "2025-12-10",
      "value": 46.388199920654294
    },
    {
      "time": "2025-12-11",
      "value": 46.3739998626709
    },
    {
      "time": "2025-12-12",
      "value": 46.36039985656738
    },
    {
      "time": "2025-12-15",
      "value": 46.343799896240235
    },
    {
      "time": "2025-12-16",
      "value": 46.31459991455078
    },
    {
      "time": "2025-12-17",
      "value": 46.282799911499026
    },
    {
      "time": "2025-12-18",
      "value": 46.24859985351563
    },
    {
      "time": "2025-12-19",
      "value": 46.21219985961914
    },
    {
      "time": "2025-12-22",
      "value": 46.18579986572266
    },
    {
      "time": "2025-12-23",
      "value": 46.15479988098144
    },
    {
      "time": "2025-12-24",
      "value": 46.12019989013672
    },
    {
      "time": "2025-12-26",
      "value": 46.07339988708496
    },
    {
      "time": "2025-12-29",
      "value": 46.03779983520508
    },
    {
      "time": "2025-12-30",
      "value": 46.00599983215332
    },
    {
      "time": "2025-12-31",
      "value": 45.96259979248047
    },
    {
      "time": "2026-01-02",
      "value": 45.935399780273436
    },
    {
      "time": "2026-01-05",
      "value": 45.89719978332519
    },
    {
      "time": "2026-01-06",
      "value": 45.86839981079102
    },
    {
      "time": "2026-01-07",
      "value": 45.81539978027344
    },
    {
      "time": "2026-01-08",
      "value": 45.76959983825684
    },
    {
      "time": "2026-01-09",
      "value": 45.7397998046875
    },
    {
      "time": "2026-01-12",
      "value": 45.71719985961914
    },
    {
      "time": "2026-01-13",
      "value": 45.70279983520508
    },
    {
      "time": "2026-01-14",
      "value": 45.70279983520508
    },
    {
      "time": "2026-01-15",
      "value": 45.71119979858398
    },
    {
      "time": "2026-01-16",
      "value": 45.722999801635744
    },
    {
      "time": "2026-01-20",
      "value": 45.7223998260498
    },
    {
      "time": "2026-01-21",
      "value": 45.726599807739255
    },
    {
      "time": "2026-01-22",
      "value": 45.71679977416992
    },
    {
      "time": "2026-01-23",
      "value": 45.7005997467041
    },
    {
      "time": "2026-01-26",
      "value": 45.69179977416992
    },
    {
      "time": "2026-01-27",
      "value": 45.68919982910156
    },
    {
      "time": "2026-01-28",
      "value": 45.68939987182617
    },
    {
      "time": "2026-01-29",
      "value": 45.68899993896484
    },
    {
      "time": "2026-01-30",
      "value": 45.68479995727539
    },
    {
      "time": "2026-02-02",
      "value": 45.67159996032715
    },
    {
      "time": "2026-02-03",
      "value": 45.68299995422363
    },
    {
      "time": "2026-02-04",
      "value": 45.69799995422363
    },
    {
      "time": "2026-02-05",
      "value": 45.70559997558594
    },
    {
      "time": "2026-02-06",
      "value": 45.70680000305176
    },
    {
      "time": "2026-02-09",
      "value": 45.711800003051756
    },
    {
      "time": "2026-02-10",
      "value": 45.71939994812012
    },
    {
      "time": "2026-02-11",
      "value": 45.731799926757816
    },
    {
      "time": "2026-02-12",
      "value": 45.77959991455078
    },
    {
      "time": "2026-02-13",
      "value": 45.86179992675781
    },
    {
      "time": "2026-02-17",
      "value": 45.94279991149902
    },
    {
      "time": "2026-02-18",
      "value": 46.013999938964844
    },
    {
      "time": "2026-02-19",
      "value": 46.09979988098144
    },
    {
      "time": "2026-02-20",
      "value": 46.20039993286133
    },
    {
      "time": "2026-02-23",
      "value": 46.30539993286133
    },
    {
      "time": "2026-02-24",
      "value": 46.41619987487793
    },
    {
      "time": "2026-02-25",
      "value": 46.524599914550784
    },
    {
      "time": "2026-02-26",
      "value": 46.638999938964844
    },
    {
      "time": "2026-02-27",
      "value": 46.75739990234375
    },
    {
      "time": "2026-03-02",
      "value": 46.87519989013672
    },
    {
      "time": "2026-03-03",
      "value": 46.986999893188475
    },
    {
      "time": "2026-03-04",
      "value": 47.09919990539551
    },
    {
      "time": "2026-03-05",
      "value": 47.20779983520508
    },
    {
      "time": "2026-03-06",
      "value": 47.31259986877441
    },
    {
      "time": "2026-03-09",
      "value": 47.416399841308596
    },
    {
      "time": "2026-03-10",
      "value": 47.5097998046875
    },
    {
      "time": "2026-03-11",
      "value": 47.60179977416992
    },
    {
      "time": "2026-03-12",
      "value": 47.69759979248047
    },
    {
      "time": "2026-03-13",
      "value": 47.80139976501465
    },
    {
      "time": "2026-03-16",
      "value": 47.9147998046875
    },
    {
      "time": "2026-03-17",
      "value": 48.0147998046875
    },
    {
      "time": "2026-03-18",
      "value": 48.11599975585938
    },
    {
      "time": "2026-03-19",
      "value": 48.205999755859374
    },
    {
      "time": "2026-03-20",
      "value": 48.27899978637695
    },
    {
      "time": "2026-03-23",
      "value": 48.353799743652345
    },
    {
      "time": "2026-03-24",
      "value": 48.43079978942871
    },
    {
      "time": "2026-03-25",
      "value": 48.50779975891113
    },
    {
      "time": "2026-03-26",
      "value": 48.578199768066405
    },
    {
      "time": "2026-03-27",
      "value": 48.64139976501465
    },
    {
      "time": "2026-03-30",
      "value": 48.703999786376954
    },
    {
      "time": "2026-03-31",
      "value": 48.76579978942871
    },
    {
      "time": "2026-04-01",
      "value": 48.84019973754883
    },
    {
      "time": "2026-04-02",
      "value": 48.91859977722168
    },
    {
      "time": "2026-04-06",
      "value": 48.99759979248047
    },
    {
      "time": "2026-04-07",
      "value": 49.08639984130859
    },
    {
      "time": "2026-04-08",
      "value": 49.1747998046875
    },
    {
      "time": "2026-04-09",
      "value": 49.2647998046875
    },
    {
      "time": "2026-04-10",
      "value": 49.35239974975586
    },
    {
      "time": "2026-04-13",
      "value": 49.42439971923828
    },
    {
      "time": "2026-04-14",
      "value": 49.49719970703125
    },
    {
      "time": "2026-04-15",
      "value": 49.5713996887207
    },
    {
      "time": "2026-04-16",
      "value": 49.6363996887207
    },
    {
      "time": "2026-04-17",
      "value": 49.694399719238284
    },
    {
      "time": "2026-04-20",
      "value": 49.745799713134765
    },
    {
      "time": "2026-04-21",
      "value": 49.77919967651367
    },
    {
      "time": "2026-04-22",
      "value": 49.80839965820312
    },
    {
      "time": "2026-04-23",
      "value": 49.848199691772464
    },
    {
      "time": "2026-04-24",
      "value": 49.872799758911135
    },
    {
      "time": "2026-04-27",
      "value": 49.88239974975586
    },
    {
      "time": "2026-04-28",
      "value": 49.87099975585937
    },
    {
      "time": "2026-04-29",
      "value": 49.85539978027344
    },
    {
      "time": "2026-04-30",
      "value": 49.86699974060058
    },
    {
      "time": "2026-05-01",
      "value": 49.864199752807615
    },
    {
      "time": "2026-05-04",
      "value": 49.84839973449707
    },
    {
      "time": "2026-05-05",
      "value": 49.82439971923828
    },
    {
      "time": "2026-05-06",
      "value": 49.783799743652345
    },
    {
      "time": "2026-05-07",
      "value": 49.73179969787598
    },
    {
      "time": "2026-05-08",
      "value": 49.672999725341796
    },
    {
      "time": "2026-05-11",
      "value": 49.61159973144531
    },
    {
      "time": "2026-05-12",
      "value": 49.56219970703125
    },
    {
      "time": "2026-05-13",
      "value": 49.511599731445315
    },
    {
      "time": "2026-05-14",
      "value": 49.4621997833252
    },
    {
      "time": "2026-05-15",
      "value": 49.405399780273434
    },
    {
      "time": "2026-05-18",
      "value": 49.35759979248047
    },
    {
      "time": "2026-05-19",
      "value": 49.318999786376956
    },
    {
      "time": "2026-05-20",
      "value": 49.288199768066406
    },
    {
      "time": "2026-05-21",
      "value": 49.26559982299805
    },
    {
      "time": "2026-05-22",
      "value": 49.243599853515626
    },
    {
      "time": "2026-05-26",
      "value": 49.21019989013672
    },
    {
      "time": "2026-05-27",
      "value": 49.17139991760254
    },
    {
      "time": "2026-05-28",
      "value": 49.12379997253418
    },
    {
      "time": "2026-05-29",
      "value": 49.08059997558594
    },
    {
      "time": "2026-06-01",
      "value": 49.02319999694824
    },
    {
      "time": "2026-06-02",
      "value": 49.0126000213623
    },
    {
      "time": "2026-06-03",
      "value": 48.992800064086914
    },
    {
      "time": "2026-06-04",
      "value": 48.97200004577637
    },
    {
      "time": "2026-06-05",
      "value": 48.962600021362306
    },
    {
      "time": "2026-06-08",
      "value": 48.935
    },
    {
      "time": "2026-06-09",
      "value": 48.91580001831055
    },
    {
      "time": "2026-06-10",
      "value": 48.88980003356934
    },
    {
      "time": "2026-06-11",
      "value": 48.859000015258786
    },
    {
      "time": "2026-06-12",
      "value": 48.831400070190426
    },
    {
      "time": "2026-06-15",
      "value": 48.79620002746582
    },
    {
      "time": "2026-06-16",
      "value": 48.7692000579834
    },
    {
      "time": "2026-06-17",
      "value": 48.72440002441406
    },
    {
      "time": "2026-06-18",
      "value": 48.67260002136231
    },
    {
      "time": "2026-06-22",
      "value": 48.615199966430666
    },
    {
      "time": "2026-06-23",
      "value": 48.57599998474121
    },
    {
      "time": "2026-06-24",
      "value": 48.56439994812012
    },
    {
      "time": "2026-06-25",
      "value": 48.55319992065429
    },
    {
      "time": "2026-06-26",
      "value": 48.56239997863769
    },
    {
      "time": "2026-06-29",
      "value": 48.56180000305176
    },
    {
      "time": "2026-06-30",
      "value": 48.553199996948244
    },
    {
      "time": "2026-07-01",
      "value": 48.54360000610352
    },
    {
      "time": "2026-07-02",
      "value": 48.57
    },
    {
      "time": "2026-07-06",
      "value": 48.587600021362306
    },
    {
      "time": "2026-07-07",
      "value": 48.59300003051758
    },
    {
      "time": "2026-07-08",
      "value": 48.59599998474121
    },
    {
      "time": "2026-07-09",
      "value": 48.5942000579834
    },
    {
      "time": "2026-07-10",
      "value": 48.59620002746582
    },
    {
      "time": "2026-07-13",
      "value": 48.61440002441406
    },
    {
      "time": "2026-07-14",
      "value": 48.6192000579834
    },
    {
      "time": "2026-07-15",
      "value": 48.6192000579834
    },
    {
      "time": "2026-07-16",
      "value": 48.63720001220703
    },
    {
      "time": "2026-07-17",
      "value": 48.65040000915528
    },
    {
      "time": "2026-07-20",
      "value": 48.67020004272461
    },
    {
      "time": "2026-07-21",
      "value": 48.69660003662109
    },
    {
      "time": "2026-07-22",
      "value": 48.74740005493164
    },
    {
      "time": "2026-07-23",
      "value": 48.791800079345705
    },
    {
      "time": "2026-07-24",
      "value": 48.83260009765625
    }
  ],
  "analysis": null
}