{
  "ok": true,
  "cached": false,
  "ticker": "HDB",
  "price": 23.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Friday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144031292.html",
      "published": "2026-07-24"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Thursday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143344950.html",
      "published": "2026-07-23"
    },
    {
      "title": "ServiceNow bets $40 million on Indian banking software specialist to expand its financial services push",
      "publisher": "TechCrunch",
      "link": "https://finance.yahoo.com/technology/articles/servicenow-bets-40-million-indian-060913817.html",
      "published": "2026-07-23"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Decline in Wednesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144400366.html",
      "published": "2026-07-22"
    },
    {
      "title": "India’s Private-Sector Banks Sold Off on NIM Fears. Ignore the Panic and Buy the Dip in HDFC Stock Here.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/74937a74-6a84-3c3d-8a71-8d24f9ed384b/india%E2%80%99s-private-sector-banks.html",
      "published": "2026-07-21"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Rise Sharply in Tuesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-144257044.html",
      "published": "2026-07-21"
    },
    {
      "title": "Asian Equities Traded in the US as American Depositary Receipts Rise in Monday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/asian-equities-traded-us-american-143841034.html",
      "published": "2026-07-20"
    },
    {
      "title": "HDFC Bank Ltd (HDB) Q1 2027 Earnings Call Highlights: Strong Deposit Growth Amid Margin Pressures",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hdfc-bank-ltd-hdb-q1-010124629.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 38.95000076293945,
      "high": 39.06999969482422,
      "low": 38.619998931884766,
      "close": 38.91999816894531,
      "volume": 2680600
    },
    {
      "time": "2025-07-28",
      "open": 38.67499923706055,
      "high": 38.775001525878906,
      "low": 38.2599983215332,
      "close": 38.38999938964844,
      "volume": 4027600
    },
    {
      "time": "2025-07-29",
      "open": 38.57500076293945,
      "high": 38.810001373291016,
      "low": 38.57500076293945,
      "close": 38.72999954223633,
      "volume": 4079200
    },
    {
      "time": "2025-07-30",
      "open": 38.25,
      "high": 38.345001220703125,
      "low": 38.1150016784668,
      "close": 38.22999954223633,
      "volume": 3822800
    },
    {
      "time": "2025-07-31",
      "open": 38.3849983215332,
      "high": 38.40999984741211,
      "low": 38.13999938964844,
      "close": 38.3849983215332,
      "volume": 2352000
    },
    {
      "time": "2025-08-01",
      "open": 38.724998474121094,
      "high": 38.724998474121094,
      "low": 38.244998931884766,
      "close": 38.4900016784668,
      "volume": 1722400
    },
    {
      "time": "2025-08-04",
      "open": 38.60499954223633,
      "high": 38.71500015258789,
      "low": 38.119998931884766,
      "close": 38.2400016784668,
      "volume": 3468200
    },
    {
      "time": "2025-08-05",
      "open": 38.125,
      "high": 38.29999923706055,
      "low": 37.8650016784668,
      "close": 37.8650016784668,
      "volume": 2042800
    },
    {
      "time": "2025-08-06",
      "open": 37.915000915527344,
      "high": 38.09000015258789,
      "low": 37.744998931884766,
      "close": 37.939998626708984,
      "volume": 2194200
    },
    {
      "time": "2025-08-07",
      "open": 38.10499954223633,
      "high": 38.290000915527344,
      "low": 37.755001068115234,
      "close": 37.8650016784668,
      "volume": 2660600
    },
    {
      "time": "2025-08-08",
      "open": 37.97999954223633,
      "high": 38.01499938964844,
      "low": 37.275001525878906,
      "close": 37.36000061035156,
      "volume": 3425800
    },
    {
      "time": "2025-08-11",
      "open": 37.474998474121094,
      "high": 37.6349983215332,
      "low": 36.95000076293945,
      "close": 37.04499816894531,
      "volume": 3504800
    },
    {
      "time": "2025-08-12",
      "open": 37.02000045776367,
      "high": 37.11000061035156,
      "low": 36.70000076293945,
      "close": 36.915000915527344,
      "volume": 3003600
    },
    {
      "time": "2025-08-13",
      "open": 37.14500045776367,
      "high": 37.290000915527344,
      "low": 36.875,
      "close": 37,
      "volume": 4368000
    },
    {
      "time": "2025-08-14",
      "open": 37.04499816894531,
      "high": 37.099998474121094,
      "low": 36.84000015258789,
      "close": 36.92499923706055,
      "volume": 2775600
    },
    {
      "time": "2025-08-15",
      "open": 36.80500030517578,
      "high": 37.619998931884766,
      "low": 36.7599983215332,
      "close": 37.5,
      "volume": 3308400
    },
    {
      "time": "2025-08-18",
      "open": 37.71500015258789,
      "high": 37.85499954223633,
      "low": 37.5,
      "close": 37.724998474121094,
      "volume": 2822200
    },
    {
      "time": "2025-08-19",
      "open": 37.689998626708984,
      "high": 37.689998626708984,
      "low": 37.43000030517578,
      "close": 37.43000030517578,
      "volume": 3348800
    },
    {
      "time": "2025-08-20",
      "open": 37.53499984741211,
      "high": 37.834999084472656,
      "low": 37.41999816894531,
      "close": 37.494998931884766,
      "volume": 4003800
    },
    {
      "time": "2025-08-21",
      "open": 37.45500183105469,
      "high": 37.85499954223633,
      "low": 37.400001525878906,
      "close": 37.709999084472656,
      "volume": 2017800
    },
    {
      "time": "2025-08-22",
      "open": 37.525001525878906,
      "high": 37.54999923706055,
      "low": 36.869998931884766,
      "close": 36.994998931884766,
      "volume": 4608800
    },
    {
      "time": "2025-08-25",
      "open": 37,
      "high": 37.05500030517578,
      "low": 36.404998779296875,
      "close": 36.404998779296875,
      "volume": 3985000
    },
    {
      "time": "2025-08-26",
      "open": 36.244998931884766,
      "high": 36.345001220703125,
      "low": 35.8650016784668,
      "close": 36.334999084472656,
      "volume": 3108200
    },
    {
      "time": "2025-08-27",
      "open": 36.224998474121094,
      "high": 36.30500030517578,
      "low": 36.01499938964844,
      "close": 36.14500045776367,
      "volume": 3088600
    },
    {
      "time": "2025-08-28",
      "open": 35.959999084472656,
      "high": 36.01499938964844,
      "low": 35.53499984741211,
      "close": 35.560001373291016,
      "volume": 3485200
    },
    {
      "time": "2025-08-29",
      "open": 35.4900016784668,
      "high": 35.720001220703125,
      "low": 35.3849983215332,
      "close": 35.58000183105469,
      "volume": 2966000
    },
    {
      "time": "2025-09-02",
      "open": 35.279998779296875,
      "high": 35.36000061035156,
      "low": 34.69499969482422,
      "close": 34.94499969482422,
      "volume": 6040000
    },
    {
      "time": "2025-09-03",
      "open": 35.58000183105469,
      "high": 35.6150016784668,
      "low": 35.1349983215332,
      "close": 35.310001373291016,
      "volume": 3168400
    },
    {
      "time": "2025-09-04",
      "open": 35.459999084472656,
      "high": 35.470001220703125,
      "low": 35.09000015258789,
      "close": 35.31999969482422,
      "volume": 3517600
    },
    {
      "time": "2025-09-05",
      "open": 35.51499938964844,
      "high": 35.529998779296875,
      "low": 35.06999969482422,
      "close": 35.29999923706055,
      "volume": 3437200
    },
    {
      "time": "2025-09-08",
      "open": 35.5,
      "high": 35.5,
      "low": 35.02000045776367,
      "close": 35.380001068115234,
      "volume": 1950600
    },
    {
      "time": "2025-09-09",
      "open": 35.15999984741211,
      "high": 35.5,
      "low": 35,
      "close": 35,
      "volume": 3368700
    },
    {
      "time": "2025-09-10",
      "open": 35.189998626708984,
      "high": 35.54999923706055,
      "low": 35.130001068115234,
      "close": 35.220001220703125,
      "volume": 2862200
    },
    {
      "time": "2025-09-11",
      "open": 35.119998931884766,
      "high": 35.52000045776367,
      "low": 35.04999923706055,
      "close": 35.38999938964844,
      "volume": 3523100
    },
    {
      "time": "2025-09-12",
      "open": 35.22999954223633,
      "high": 35.34000015258789,
      "low": 34.95000076293945,
      "close": 35.06999969482422,
      "volume": 1775000
    },
    {
      "time": "2025-09-15",
      "open": 35.06999969482422,
      "high": 35.33000183105469,
      "low": 34.9900016784668,
      "close": 35.08000183105469,
      "volume": 3622300
    },
    {
      "time": "2025-09-16",
      "open": 35.08000183105469,
      "high": 35.38999938964844,
      "low": 35.06999969482422,
      "close": 35.15999984741211,
      "volume": 2993800
    },
    {
      "time": "2025-09-17",
      "open": 35.459999084472656,
      "high": 36.470001220703125,
      "low": 35.45000076293945,
      "close": 35.970001220703125,
      "volume": 5584700
    },
    {
      "time": "2025-09-18",
      "open": 35.81999969482422,
      "high": 35.939998626708984,
      "low": 35.349998474121094,
      "close": 35.619998931884766,
      "volume": 2348000
    },
    {
      "time": "2025-09-19",
      "open": 35.7400016784668,
      "high": 35.9900016784668,
      "low": 35.38999938964844,
      "close": 35.45000076293945,
      "volume": 3559800
    },
    {
      "time": "2025-09-22",
      "open": 35.099998474121094,
      "high": 35.33000183105469,
      "low": 34.90999984741211,
      "close": 35.060001373291016,
      "volume": 3084000
    },
    {
      "time": "2025-09-23",
      "open": 35.06999969482422,
      "high": 35.06999969482422,
      "low": 34.59000015258789,
      "close": 34.65999984741211,
      "volume": 3041600
    },
    {
      "time": "2025-09-24",
      "open": 34.45000076293945,
      "high": 34.810001373291016,
      "low": 34.209999084472656,
      "close": 34.459999084472656,
      "volume": 3918200
    },
    {
      "time": "2025-09-25",
      "open": 34.54999923706055,
      "high": 34.560001373291016,
      "low": 34.18000030517578,
      "close": 34.25,
      "volume": 2494800
    },
    {
      "time": "2025-09-26",
      "open": 34.31999969482422,
      "high": 34.52000045776367,
      "low": 34.029998779296875,
      "close": 34.150001525878906,
      "volume": 3439500
    },
    {
      "time": "2025-09-29",
      "open": 34.20000076293945,
      "high": 34.29999923706055,
      "low": 34.06999969482422,
      "close": 34.13999938964844,
      "volume": 2535600
    },
    {
      "time": "2025-09-30",
      "open": 34.0099983215332,
      "high": 34.220001220703125,
      "low": 33.93000030517578,
      "close": 34.15999984741211,
      "volume": 3531500
    },
    {
      "time": "2025-10-01",
      "open": 34.70000076293945,
      "high": 34.70000076293945,
      "low": 33.79999923706055,
      "close": 33.79999923706055,
      "volume": 4002900
    },
    {
      "time": "2025-10-02",
      "open": 33.95000076293945,
      "high": 34.13999938964844,
      "low": 33.849998474121094,
      "close": 34.09000015258789,
      "volume": 3581800
    },
    {
      "time": "2025-10-03",
      "open": 34.119998931884766,
      "high": 34.31999969482422,
      "low": 33.779998779296875,
      "close": 34.25,
      "volume": 2932000
    },
    {
      "time": "2025-10-06",
      "open": 34.54999923706055,
      "high": 34.83000183105469,
      "low": 34.279998779296875,
      "close": 34.83000183105469,
      "volume": 3094500
    },
    {
      "time": "2025-10-07",
      "open": 35.150001525878906,
      "high": 35.15999984741211,
      "low": 34.849998474121094,
      "close": 34.90999984741211,
      "volume": 3676400
    },
    {
      "time": "2025-10-08",
      "open": 34.869998931884766,
      "high": 34.93000030517578,
      "low": 34.36000061035156,
      "close": 34.58000183105469,
      "volume": 2720100
    },
    {
      "time": "2025-10-09",
      "open": 34.5,
      "high": 34.880001068115234,
      "low": 34.459999084472656,
      "close": 34.77000045776367,
      "volume": 3312100
    },
    {
      "time": "2025-10-10",
      "open": 35.15999984741211,
      "high": 35.349998474121094,
      "low": 34.810001373291016,
      "close": 34.81999969482422,
      "volume": 3768200
    },
    {
      "time": "2025-10-13",
      "open": 34.81999969482422,
      "high": 35.08000183105469,
      "low": 34.720001220703125,
      "close": 35.08000183105469,
      "volume": 4265400
    },
    {
      "time": "2025-10-14",
      "open": 34.810001373291016,
      "high": 35.189998626708984,
      "low": 34.68000030517578,
      "close": 35.11000061035156,
      "volume": 2601300
    },
    {
      "time": "2025-10-15",
      "open": 35.310001373291016,
      "high": 36.09000015258789,
      "low": 35.15999984741211,
      "close": 36.04999923706055,
      "volume": 5925900
    },
    {
      "time": "2025-10-16",
      "open": 36.099998474121094,
      "high": 36.599998474121094,
      "low": 35.40999984741211,
      "close": 35.439998626708984,
      "volume": 6524800
    },
    {
      "time": "2025-10-17",
      "open": 35.810001373291016,
      "high": 36.95000076293945,
      "low": 35.77000045776367,
      "close": 36.7400016784668,
      "volume": 5105200
    },
    {
      "time": "2025-10-20",
      "open": 36.83000183105469,
      "high": 36.970001220703125,
      "low": 36.369998931884766,
      "close": 36.630001068115234,
      "volume": 4258800
    },
    {
      "time": "2025-10-21",
      "open": 36.529998779296875,
      "high": 36.779998779296875,
      "low": 36.5,
      "close": 36.689998626708984,
      "volume": 2758400
    },
    {
      "time": "2025-10-22",
      "open": 36.650001525878906,
      "high": 37.45000076293945,
      "low": 36.61000061035156,
      "close": 37.18000030517578,
      "volume": 3023800
    },
    {
      "time": "2025-10-23",
      "open": 36.970001220703125,
      "high": 36.97999954223633,
      "low": 36.459999084472656,
      "close": 36.459999084472656,
      "volume": 3710300
    },
    {
      "time": "2025-10-24",
      "open": 36.529998779296875,
      "high": 36.83000183105469,
      "low": 36.25,
      "close": 36.7599983215332,
      "volume": 3586100
    },
    {
      "time": "2025-10-27",
      "open": 36.88999938964844,
      "high": 37.310001373291016,
      "low": 36.59000015258789,
      "close": 36.63999938964844,
      "volume": 4384300
    },
    {
      "time": "2025-10-28",
      "open": 36.63999938964844,
      "high": 37.029998779296875,
      "low": 36.599998474121094,
      "close": 37,
      "volume": 3034900
    },
    {
      "time": "2025-10-29",
      "open": 36.9900016784668,
      "high": 37.16999816894531,
      "low": 36.97999954223633,
      "close": 36.9900016784668,
      "volume": 3429200
    },
    {
      "time": "2025-10-30",
      "open": 36.79999923706055,
      "high": 36.939998626708984,
      "low": 36.560001373291016,
      "close": 36.880001068115234,
      "volume": 4950800
    },
    {
      "time": "2025-10-31",
      "open": 36.31999969482422,
      "high": 36.380001068115234,
      "low": 35.93000030517578,
      "close": 36.220001220703125,
      "volume": 3500600
    },
    {
      "time": "2025-11-03",
      "open": 36.310001373291016,
      "high": 36.720001220703125,
      "low": 36.25,
      "close": 36.5,
      "volume": 2905000
    },
    {
      "time": "2025-11-04",
      "open": 36.22999954223633,
      "high": 36.369998931884766,
      "low": 35.90999984741211,
      "close": 36.2400016784668,
      "volume": 3778800
    },
    {
      "time": "2025-11-05",
      "open": 36.13999938964844,
      "high": 36.189998626708984,
      "low": 35.5099983215332,
      "close": 35.83000183105469,
      "volume": 4880200
    },
    {
      "time": "2025-11-06",
      "open": 35.95000076293945,
      "high": 35.95000076293945,
      "low": 35.540000915527344,
      "close": 35.689998626708984,
      "volume": 4087500
    },
    {
      "time": "2025-11-07",
      "open": 35.7599983215332,
      "high": 36.13999938964844,
      "low": 35.61000061035156,
      "close": 35.810001373291016,
      "volume": 3478800
    },
    {
      "time": "2025-11-10",
      "open": 35.81999969482422,
      "high": 36.13999938964844,
      "low": 35.650001525878906,
      "close": 36.06999969482422,
      "volume": 2417000
    },
    {
      "time": "2025-11-11",
      "open": 36.27000045776367,
      "high": 36.75,
      "low": 36.18000030517578,
      "close": 36.70000076293945,
      "volume": 2600900
    },
    {
      "time": "2025-11-12",
      "open": 36.380001068115234,
      "high": 36.54999923706055,
      "low": 36.25,
      "close": 36.47999954223633,
      "volume": 3588600
    },
    {
      "time": "2025-11-13",
      "open": 36.400001525878906,
      "high": 36.400001525878906,
      "low": 36.16999816894531,
      "close": 36.27000045776367,
      "volume": 3739900
    },
    {
      "time": "2025-11-14",
      "open": 36.27000045776367,
      "high": 36.5,
      "low": 35.959999084472656,
      "close": 36.439998626708984,
      "volume": 2389800
    },
    {
      "time": "2025-11-17",
      "open": 36.40999984741211,
      "high": 37.11000061035156,
      "low": 36.40999984741211,
      "close": 36.84000015258789,
      "volume": 3954700
    },
    {
      "time": "2025-11-18",
      "open": 36.72999954223633,
      "high": 37.290000915527344,
      "low": 36.599998474121094,
      "close": 37.130001068115234,
      "volume": 4245300
    },
    {
      "time": "2025-11-19",
      "open": 37.0099983215332,
      "high": 37.119998931884766,
      "low": 36.43000030517578,
      "close": 36.459999084472656,
      "volume": 2994200
    },
    {
      "time": "2025-11-20",
      "open": 36.849998474121094,
      "high": 37.349998474121094,
      "low": 36.81999969482422,
      "close": 36.880001068115234,
      "volume": 4286600
    },
    {
      "time": "2025-11-21",
      "open": 36.709999084472656,
      "high": 37.04999923706055,
      "low": 36.43000030517578,
      "close": 36.66999816894531,
      "volume": 4854800
    },
    {
      "time": "2025-11-24",
      "open": 36.63999938964844,
      "high": 36.65999984741211,
      "low": 36.27000045776367,
      "close": 36.380001068115234,
      "volume": 3874300
    },
    {
      "time": "2025-11-25",
      "open": 36.130001068115234,
      "high": 36.220001220703125,
      "low": 35.54999923706055,
      "close": 36.18000030517578,
      "volume": 2708300
    },
    {
      "time": "2025-11-26",
      "open": 36.5,
      "high": 36.77000045776367,
      "low": 36.43000030517578,
      "close": 36.630001068115234,
      "volume": 2228100
    },
    {
      "time": "2025-11-28",
      "open": 36.81999969482422,
      "high": 37.0099983215332,
      "low": 36.689998626708984,
      "close": 36.81999969482422,
      "volume": 1572900
    },
    {
      "time": "2025-12-01",
      "open": 36.70000076293945,
      "high": 36.779998779296875,
      "low": 35.15999984741211,
      "close": 35.439998626708984,
      "volume": 8691200
    },
    {
      "time": "2025-12-02",
      "open": 35.400001525878906,
      "high": 35.869998931884766,
      "low": 35.400001525878906,
      "close": 35.84000015258789,
      "volume": 3951500
    },
    {
      "time": "2025-12-03",
      "open": 36.189998626708984,
      "high": 36.349998474121094,
      "low": 35.86000061035156,
      "close": 35.869998931884766,
      "volume": 2896700
    },
    {
      "time": "2025-12-04",
      "open": 35.81999969482422,
      "high": 36.09000015258789,
      "low": 35.7400016784668,
      "close": 35.959999084472656,
      "volume": 2412300
    },
    {
      "time": "2025-12-05",
      "open": 36.119998931884766,
      "high": 36.119998931884766,
      "low": 35.599998474121094,
      "close": 35.720001220703125,
      "volume": 3101300
    },
    {
      "time": "2025-12-08",
      "open": 35.72999954223633,
      "high": 35.72999954223633,
      "low": 35,
      "close": 35.15999984741211,
      "volume": 4320000
    },
    {
      "time": "2025-12-09",
      "open": 35.08000183105469,
      "high": 35.400001525878906,
      "low": 34.93000030517578,
      "close": 35.16999816894531,
      "volume": 3131900
    },
    {
      "time": "2025-12-10",
      "open": 34.84000015258789,
      "high": 35.54999923706055,
      "low": 34.83000183105469,
      "close": 35.41999816894531,
      "volume": 2585400
    },
    {
      "time": "2025-12-11",
      "open": 35.54999923706055,
      "high": 36.02000045776367,
      "low": 35.439998626708984,
      "close": 35.83000183105469,
      "volume": 3801300
    },
    {
      "time": "2025-12-12",
      "open": 35.7599983215332,
      "high": 35.970001220703125,
      "low": 35.58000183105469,
      "close": 35.88999938964844,
      "volume": 2994600
    },
    {
      "time": "2025-12-15",
      "open": 35.849998474121094,
      "high": 36.150001525878906,
      "low": 35.56999969482422,
      "close": 35.9900016784668,
      "volume": 3475600
    },
    {
      "time": "2025-12-16",
      "open": 35.689998626708984,
      "high": 35.779998779296875,
      "low": 35.279998779296875,
      "close": 35.29999923706055,
      "volume": 3599300
    },
    {
      "time": "2025-12-17",
      "open": 35.33000183105469,
      "high": 35.38999938964844,
      "low": 34.86000061035156,
      "close": 35.130001068115234,
      "volume": 3244300
    },
    {
      "time": "2025-12-18",
      "open": 35.040000915527344,
      "high": 35.470001220703125,
      "low": 35.040000915527344,
      "close": 35.150001525878906,
      "volume": 2397200
    },
    {
      "time": "2025-12-19",
      "open": 35.470001220703125,
      "high": 36.15999984741211,
      "low": 35.34000015258789,
      "close": 35.88999938964844,
      "volume": 4805800
    },
    {
      "time": "2025-12-22",
      "open": 35.86000061035156,
      "high": 36.38999938964844,
      "low": 35.779998779296875,
      "close": 36.290000915527344,
      "volume": 3060100
    },
    {
      "time": "2025-12-23",
      "open": 36.34000015258789,
      "high": 36.56999969482422,
      "low": 36.18000030517578,
      "close": 36.279998779296875,
      "volume": 2471800
    },
    {
      "time": "2025-12-24",
      "open": 36.15999984741211,
      "high": 36.439998626708984,
      "low": 36.15999984741211,
      "close": 36.400001525878906,
      "volume": 1536800
    },
    {
      "time": "2025-12-26",
      "open": 36.16999816894531,
      "high": 36.459999084472656,
      "low": 36.11000061035156,
      "close": 36.459999084472656,
      "volume": 2261300
    },
    {
      "time": "2025-12-29",
      "open": 36.06999969482422,
      "high": 36.439998626708984,
      "low": 36.02000045776367,
      "close": 36.34000015258789,
      "volume": 2560100
    },
    {
      "time": "2025-12-30",
      "open": 36.36000061035156,
      "high": 36.65999984741211,
      "low": 36.31999969482422,
      "close": 36.439998626708984,
      "volume": 2780700
    },
    {
      "time": "2025-12-31",
      "open": 36.5,
      "high": 36.65999984741211,
      "low": 36.310001373291016,
      "close": 36.540000915527344,
      "volume": 1979700
    },
    {
      "time": "2026-01-02",
      "open": 36.650001525878906,
      "high": 36.72999954223633,
      "low": 36.130001068115234,
      "close": 36.47999954223633,
      "volume": 3247600
    },
    {
      "time": "2026-01-05",
      "open": 35.75,
      "high": 35.79999923706055,
      "low": 34.150001525878906,
      "close": 34.16999816894531,
      "volume": 9159900
    },
    {
      "time": "2026-01-06",
      "open": 34.13999938964844,
      "high": 34.310001373291016,
      "low": 33.41999816894531,
      "close": 33.43000030517578,
      "volume": 8482800
    },
    {
      "time": "2026-01-07",
      "open": 33.58000183105469,
      "high": 33.95000076293945,
      "low": 33.18000030517578,
      "close": 33.20000076293945,
      "volume": 13949300
    },
    {
      "time": "2026-01-08",
      "open": 33.20000076293945,
      "high": 33.5099983215332,
      "low": 33.11000061035156,
      "close": 33.38999938964844,
      "volume": 15963300
    },
    {
      "time": "2026-01-09",
      "open": 33.099998474121094,
      "high": 33.2400016784668,
      "low": 32.970001220703125,
      "close": 33.099998474121094,
      "volume": 5370800
    },
    {
      "time": "2026-01-12",
      "open": 33.060001373291016,
      "high": 33.59000015258789,
      "low": 32.959999084472656,
      "close": 33.52000045776367,
      "volume": 3690800
    },
    {
      "time": "2026-01-13",
      "open": 33.5099983215332,
      "high": 33.54999923706055,
      "low": 32.88999938964844,
      "close": 33.20000076293945,
      "volume": 4211300
    },
    {
      "time": "2026-01-14",
      "open": 33,
      "high": 33.2599983215332,
      "low": 32.83000183105469,
      "close": 32.91999816894531,
      "volume": 4616200
    },
    {
      "time": "2026-01-15",
      "open": 32.93000030517578,
      "high": 32.93000030517578,
      "low": 32.290000915527344,
      "close": 32.5099983215332,
      "volume": 6726400
    },
    {
      "time": "2026-01-16",
      "open": 32.540000915527344,
      "high": 32.779998779296875,
      "low": 32.459999084472656,
      "close": 32.650001525878906,
      "volume": 4782700
    },
    {
      "time": "2026-01-20",
      "open": 32.18000030517578,
      "high": 32.65999984741211,
      "low": 31.979999542236328,
      "close": 32.34000015258789,
      "volume": 6419700
    },
    {
      "time": "2026-01-21",
      "open": 32.09000015258789,
      "high": 32.18000030517578,
      "low": 31.770000457763672,
      "close": 32.130001068115234,
      "volume": 6985200
    },
    {
      "time": "2026-01-22",
      "open": 31.940000534057617,
      "high": 32.279998779296875,
      "low": 31.940000534057617,
      "close": 32.099998474121094,
      "volume": 5594800
    },
    {
      "time": "2026-01-23",
      "open": 31.889999389648438,
      "high": 32.060001373291016,
      "low": 31.34000015258789,
      "close": 32.060001373291016,
      "volume": 5414400
    },
    {
      "time": "2026-01-26",
      "open": 32.150001525878906,
      "high": 32.310001373291016,
      "low": 32.040000915527344,
      "close": 32.150001525878906,
      "volume": 5042200
    },
    {
      "time": "2026-01-27",
      "open": 32.4900016784668,
      "high": 32.65999984741211,
      "low": 32.279998779296875,
      "close": 32.439998626708984,
      "volume": 3900500
    },
    {
      "time": "2026-01-28",
      "open": 32.47999954223633,
      "high": 32.47999954223633,
      "low": 32.119998931884766,
      "close": 32.310001373291016,
      "volume": 9603000
    },
    {
      "time": "2026-01-29",
      "open": 32.540000915527344,
      "high": 32.58000183105469,
      "low": 32.220001220703125,
      "close": 32.54999923706055,
      "volume": 5929500
    },
    {
      "time": "2026-01-30",
      "open": 32.27000045776367,
      "high": 32.5,
      "low": 32.060001373291016,
      "close": 32.380001068115234,
      "volume": 4608800
    },
    {
      "time": "2026-02-02",
      "open": 32.220001220703125,
      "high": 33.95000076293945,
      "low": 32.08000183105469,
      "close": 33.790000915527344,
      "volume": 9850100
    },
    {
      "time": "2026-02-03",
      "open": 33.5099983215332,
      "high": 34.459999084472656,
      "low": 33.33000183105469,
      "close": 33.56999969482422,
      "volume": 9556000
    },
    {
      "time": "2026-02-04",
      "open": 33.90999984741211,
      "high": 34.060001373291016,
      "low": 33.560001373291016,
      "close": 33.95000076293945,
      "volume": 7082400
    },
    {
      "time": "2026-02-05",
      "open": 33.72999954223633,
      "high": 34.08000183105469,
      "low": 33.54999923706055,
      "close": 33.9900016784668,
      "volume": 5034600
    },
    {
      "time": "2026-02-06",
      "open": 33.9900016784668,
      "high": 34.459999084472656,
      "low": 33.66999816894531,
      "close": 34.459999084472656,
      "volume": 8547400
    },
    {
      "time": "2026-02-09",
      "open": 33.58000183105469,
      "high": 33.939998626708984,
      "low": 33.279998779296875,
      "close": 33.86000061035156,
      "volume": 6531500
    },
    {
      "time": "2026-02-10",
      "open": 33.849998474121094,
      "high": 34.060001373291016,
      "low": 33.65999984741211,
      "close": 33.9900016784668,
      "volume": 6454200
    },
    {
      "time": "2026-02-11",
      "open": 33.59000015258789,
      "high": 33.72999954223633,
      "low": 33.119998931884766,
      "close": 33.209999084472656,
      "volume": 7806100
    },
    {
      "time": "2026-02-12",
      "open": 33.18000030517578,
      "high": 33.29999923706055,
      "low": 32.75,
      "close": 32.86000061035156,
      "volume": 6803800
    },
    {
      "time": "2026-02-13",
      "open": 32.349998474121094,
      "high": 32.529998779296875,
      "low": 32.119998931884766,
      "close": 32.52000045776367,
      "volume": 9085100
    },
    {
      "time": "2026-02-17",
      "open": 32.959999084472656,
      "high": 33.0099983215332,
      "low": 32.65999984741211,
      "close": 32.810001373291016,
      "volume": 8213300
    },
    {
      "time": "2026-02-18",
      "open": 32.7400016784668,
      "high": 33.36000061035156,
      "low": 32.66999816894531,
      "close": 33.349998474121094,
      "volume": 5047800
    },
    {
      "time": "2026-02-19",
      "open": 32.81999969482422,
      "high": 33.0099983215332,
      "low": 32.58000183105469,
      "close": 32.70000076293945,
      "volume": 3532800
    },
    {
      "time": "2026-02-20",
      "open": 32.75,
      "high": 33.290000915527344,
      "low": 32.5099983215332,
      "close": 33.09000015258789,
      "volume": 7115300
    },
    {
      "time": "2026-02-23",
      "open": 33.220001220703125,
      "high": 33.40999984741211,
      "low": 32.66999816894531,
      "close": 32.689998626708984,
      "volume": 4795600
    },
    {
      "time": "2026-02-24",
      "open": 32.400001525878906,
      "high": 32.41999816894531,
      "low": 31.559999465942383,
      "close": 32.22999954223633,
      "volume": 8442800
    },
    {
      "time": "2026-02-25",
      "open": 32.189998626708984,
      "high": 32.54999923706055,
      "low": 32.02000045776367,
      "close": 32.150001525878906,
      "volume": 5678000
    },
    {
      "time": "2026-02-26",
      "open": 32.150001525878906,
      "high": 32.22999954223633,
      "low": 31.920000076293945,
      "close": 32,
      "volume": 4207800
    },
    {
      "time": "2026-02-27",
      "open": 31.780000686645508,
      "high": 31.8700008392334,
      "low": 31.530000686645508,
      "close": 31.850000381469727,
      "volume": 5256300
    },
    {
      "time": "2026-03-02",
      "open": 31.270000457763672,
      "high": 31.81999969482422,
      "low": 31.040000915527344,
      "close": 31.559999465942383,
      "volume": 6003100
    },
    {
      "time": "2026-03-03",
      "open": 30.510000228881836,
      "high": 30.979999542236328,
      "low": 30.450000762939453,
      "close": 30.850000381469727,
      "volume": 9262900
    },
    {
      "time": "2026-03-04",
      "open": 30.84000015258789,
      "high": 30.989999771118164,
      "low": 30.65999984741211,
      "close": 30.790000915527344,
      "volume": 6116200
    },
    {
      "time": "2026-03-05",
      "open": 30.639999389648438,
      "high": 30.850000381469727,
      "low": 30.239999771118164,
      "close": 30.389999389648438,
      "volume": 10444800
    },
    {
      "time": "2026-03-06",
      "open": 30.010000228881836,
      "high": 30.010000228881836,
      "low": 29.43000030517578,
      "close": 29.469999313354492,
      "volume": 10790500
    },
    {
      "time": "2026-03-09",
      "open": 28.93000030517578,
      "high": 29.81999969482422,
      "low": 28.649999618530273,
      "close": 29.719999313354492,
      "volume": 8140900
    },
    {
      "time": "2026-03-10",
      "open": 29.719999313354492,
      "high": 29.979999542236328,
      "low": 29.450000762939453,
      "close": 29.479999542236328,
      "volume": 5913300
    },
    {
      "time": "2026-03-11",
      "open": 29.040000915527344,
      "high": 29.1299991607666,
      "low": 28.31999969482422,
      "close": 28.5,
      "volume": 11629900
    },
    {
      "time": "2026-03-12",
      "open": 28.459999084472656,
      "high": 28.600000381469727,
      "low": 28.049999237060547,
      "close": 28.389999389648438,
      "volume": 12057800
    },
    {
      "time": "2026-03-13",
      "open": 28.350000381469727,
      "high": 28.510000228881836,
      "low": 28.190000534057617,
      "close": 28.229999542236328,
      "volume": 8736000
    },
    {
      "time": "2026-03-16",
      "open": 28.84000015258789,
      "high": 29.290000915527344,
      "low": 28.84000015258789,
      "close": 28.989999771118164,
      "volume": 7707400
    },
    {
      "time": "2026-03-17",
      "open": 29.059999465942383,
      "high": 29.1299991607666,
      "low": 28.649999618530273,
      "close": 28.709999084472656,
      "volume": 6510900
    },
    {
      "time": "2026-03-18",
      "open": 28.459999084472656,
      "high": 28.690000534057617,
      "low": 26.420000076293945,
      "close": 26.6200008392334,
      "volume": 18213000
    },
    {
      "time": "2026-03-19",
      "open": 25.899999618530273,
      "high": 27,
      "low": 25.479999542236328,
      "close": 26.139999389648438,
      "volume": 32970400
    },
    {
      "time": "2026-03-20",
      "open": 26.110000610351562,
      "high": 26.139999389648438,
      "low": 25.389999389648438,
      "close": 25.389999389648438,
      "volume": 14991500
    },
    {
      "time": "2026-03-23",
      "open": 25.15999984741211,
      "high": 25.690000534057617,
      "low": 24.739999771118164,
      "close": 25.399999618530273,
      "volume": 19046700
    },
    {
      "time": "2026-03-24",
      "open": 25.229999542236328,
      "high": 25.530000686645508,
      "low": 25.079999923706055,
      "close": 25.1200008392334,
      "volume": 13980400
    },
    {
      "time": "2026-03-25",
      "open": 26,
      "high": 26.3799991607666,
      "low": 25.75,
      "close": 25.809999465942383,
      "volume": 20723400
    },
    {
      "time": "2026-03-26",
      "open": 25.600000381469727,
      "high": 25.709999084472656,
      "low": 25.100000381469727,
      "close": 25.110000610351562,
      "volume": 10598700
    },
    {
      "time": "2026-03-27",
      "open": 25,
      "high": 25.040000915527344,
      "low": 24.299999237060547,
      "close": 24.350000381469727,
      "volume": 16419800
    },
    {
      "time": "2026-03-30",
      "open": 24.110000610351562,
      "high": 24.420000076293945,
      "low": 23.90999984741211,
      "close": 24.100000381469727,
      "volume": 15006600
    },
    {
      "time": "2026-03-31",
      "open": 24.350000381469727,
      "high": 24.889999389648438,
      "low": 24.15999984741211,
      "close": 24.8799991607666,
      "volume": 13964400
    },
    {
      "time": "2026-04-01",
      "open": 24.93000030517578,
      "high": 25.209999084472656,
      "low": 24.6299991607666,
      "close": 24.899999618530273,
      "volume": 13792600
    },
    {
      "time": "2026-04-02",
      "open": 24.549999237060547,
      "high": 25.239999771118164,
      "low": 24.549999237060547,
      "close": 24.829999923706055,
      "volume": 6940100
    },
    {
      "time": "2026-04-06",
      "open": 25.280000686645508,
      "high": 25.670000076293945,
      "low": 25.040000915527344,
      "close": 25.670000076293945,
      "volume": 6946300
    },
    {
      "time": "2026-04-07",
      "open": 25.649999618530273,
      "high": 25.780000686645508,
      "low": 25.31999969482422,
      "close": 25.510000228881836,
      "volume": 11087500
    },
    {
      "time": "2026-04-08",
      "open": 27.329999923706055,
      "high": 27.579999923706055,
      "low": 26.979999542236328,
      "close": 27.110000610351562,
      "volume": 12967200
    },
    {
      "time": "2026-04-09",
      "open": 26.649999618530273,
      "high": 26.989999771118164,
      "low": 26.43000030517578,
      "close": 26.780000686645508,
      "volume": 8187200
    },
    {
      "time": "2026-04-10",
      "open": 26.8799991607666,
      "high": 27.15999984741211,
      "low": 26.719999313354492,
      "close": 26.729999542236328,
      "volume": 5137200
    },
    {
      "time": "2026-04-13",
      "open": 26.5,
      "high": 26.829999923706055,
      "low": 26.079999923706055,
      "close": 26.799999237060547,
      "volume": 8830700
    },
    {
      "time": "2026-04-14",
      "open": 26.93000030517578,
      "high": 27.040000915527344,
      "low": 26.670000076293945,
      "close": 26.790000915527344,
      "volume": 7681000
    },
    {
      "time": "2026-04-15",
      "open": 26.979999542236328,
      "high": 27.3700008392334,
      "low": 26.899999618530273,
      "close": 27.139999389648438,
      "volume": 6319200
    },
    {
      "time": "2026-04-16",
      "open": 26.690000534057617,
      "high": 26.790000915527344,
      "low": 26.40999984741211,
      "close": 26.43000030517578,
      "volume": 6177300
    },
    {
      "time": "2026-04-17",
      "open": 27.309999465942383,
      "high": 28,
      "low": 27.25,
      "close": 27.510000228881836,
      "volume": 9091300
    },
    {
      "time": "2026-04-20",
      "open": 26.719999313354492,
      "high": 26.799999237060547,
      "low": 26.25,
      "close": 26.579999923706055,
      "volume": 12583500
    },
    {
      "time": "2026-04-21",
      "open": 27.100000381469727,
      "high": 27.1200008392334,
      "low": 26.450000762939453,
      "close": 26.450000762939453,
      "volume": 8475300
    },
    {
      "time": "2026-04-22",
      "open": 26.25,
      "high": 26.3799991607666,
      "low": 26.010000228881836,
      "close": 26.100000381469727,
      "volume": 8222500
    },
    {
      "time": "2026-04-23",
      "open": 25.75,
      "high": 25.760000228881836,
      "low": 25.3799991607666,
      "close": 25.510000228881836,
      "volume": 9376300
    },
    {
      "time": "2026-04-24",
      "open": 25.610000610351562,
      "high": 25.719999313354492,
      "low": 25.469999313354492,
      "close": 25.649999618530273,
      "volume": 5490700
    },
    {
      "time": "2026-04-27",
      "open": 25.770000457763672,
      "high": 26,
      "low": 25.709999084472656,
      "close": 25.709999084472656,
      "volume": 5958700
    },
    {
      "time": "2026-04-28",
      "open": 25.610000610351562,
      "high": 25.65999984741211,
      "low": 25.34000015258789,
      "close": 25.350000381469727,
      "volume": 5629200
    },
    {
      "time": "2026-04-29",
      "open": 25.270000457763672,
      "high": 25.469999313354492,
      "low": 25.190000534057617,
      "close": 25.260000228881836,
      "volume": 5528500
    },
    {
      "time": "2026-04-30",
      "open": 25.209999084472656,
      "high": 25.450000762939453,
      "low": 25.110000610351562,
      "close": 25.40999984741211,
      "volume": 7640000
    },
    {
      "time": "2026-05-01",
      "open": 25.549999237060547,
      "high": 25.549999237060547,
      "low": 25.149999618530273,
      "close": 25.18000030517578,
      "volume": 2623200
    },
    {
      "time": "2026-05-04",
      "open": 25.15999984741211,
      "high": 25.280000686645508,
      "low": 24.84000015258789,
      "close": 24.850000381469727,
      "volume": 7549600
    },
    {
      "time": "2026-05-05",
      "open": 24.969999313354492,
      "high": 25.030000686645508,
      "low": 24.81999969482422,
      "close": 24.829999923706055,
      "volume": 4403700
    },
    {
      "time": "2026-05-06",
      "open": 25.959999084472656,
      "high": 25.979999542236328,
      "low": 25.469999313354492,
      "close": 25.6299991607666,
      "volume": 10215000
    },
    {
      "time": "2026-05-07",
      "open": 25.770000457763672,
      "high": 25.940000534057617,
      "low": 25.649999618530273,
      "close": 25.670000076293945,
      "volume": 6424000
    },
    {
      "time": "2026-05-08",
      "open": 25.450000762939453,
      "high": 25.520000457763672,
      "low": 24.940000534057617,
      "close": 25.020000457763672,
      "volume": 6231500
    },
    {
      "time": "2026-05-11",
      "open": 24.739999771118164,
      "high": 24.799999237060547,
      "low": 24.170000076293945,
      "close": 24.200000762939453,
      "volume": 7490800
    },
    {
      "time": "2026-05-12",
      "open": 23.950000762939453,
      "high": 24.18000030517578,
      "low": 23.81999969482422,
      "close": 24.040000915527344,
      "volume": 8419200
    },
    {
      "time": "2026-05-13",
      "open": 23.790000915527344,
      "high": 24.110000610351562,
      "low": 23.75,
      "close": 23.8799991607666,
      "volume": 11568300
    },
    {
      "time": "2026-05-14",
      "open": 24.350000381469727,
      "high": 25.010000228881836,
      "low": 24.350000381469727,
      "close": 24.84000015258789,
      "volume": 6137400
    },
    {
      "time": "2026-05-15",
      "open": 24.610000610351562,
      "high": 24.649999618530273,
      "low": 24.309999465942383,
      "close": 24.450000762939453,
      "volume": 8695000
    },
    {
      "time": "2026-05-18",
      "open": 24.469999313354492,
      "high": 24.889999389648438,
      "low": 24.450000762939453,
      "close": 24.6299991607666,
      "volume": 7379900
    },
    {
      "time": "2026-05-19",
      "open": 24.200000762939453,
      "high": 24.34000015258789,
      "low": 23.940000534057617,
      "close": 24.260000228881836,
      "volume": 13512100
    },
    {
      "time": "2026-05-20",
      "open": 24.260000228881836,
      "high": 24.690000534057617,
      "low": 24.149999618530273,
      "close": 24.6299991607666,
      "volume": 15002300
    },
    {
      "time": "2026-05-21",
      "open": 24.469999313354492,
      "high": 24.719999313354492,
      "low": 24.079999923706055,
      "close": 24.6200008392334,
      "volume": 11836600
    },
    {
      "time": "2026-05-22",
      "open": 24.899999618530273,
      "high": 25.079999923706055,
      "low": 24.59000015258789,
      "close": 24.739999771118164,
      "volume": 7095700
    },
    {
      "time": "2026-05-26",
      "open": 25.079999923706055,
      "high": 25.299999237060547,
      "low": 24.75,
      "close": 24.799999237060547,
      "volume": 7250400
    },
    {
      "time": "2026-05-27",
      "open": 24.31999969482422,
      "high": 24.540000915527344,
      "low": 23.65999984741211,
      "close": 23.780000686645508,
      "volume": 10388100
    },
    {
      "time": "2026-05-28",
      "open": 23.639999389648438,
      "high": 23.780000686645508,
      "low": 23.309999465942383,
      "close": 23.65999984741211,
      "volume": 9583000
    },
    {
      "time": "2026-05-29",
      "open": 23.780000686645508,
      "high": 24.049999237060547,
      "low": 23.709999084472656,
      "close": 23.780000686645508,
      "volume": 9220300
    },
    {
      "time": "2026-06-01",
      "open": 23.5,
      "high": 23.700000762939453,
      "low": 23.420000076293945,
      "close": 23.600000381469727,
      "volume": 6999100
    },
    {
      "time": "2026-06-02",
      "open": 23.65999984741211,
      "high": 23.809999465942383,
      "low": 23.440000534057617,
      "close": 23.540000915527344,
      "volume": 7663400
    },
    {
      "time": "2026-06-03",
      "open": 23.600000381469727,
      "high": 23.950000762939453,
      "low": 23.5,
      "close": 23.549999237060547,
      "volume": 8281400
    },
    {
      "time": "2026-06-04",
      "open": 23.860000610351562,
      "high": 24.360000610351562,
      "low": 23.860000610351562,
      "close": 24.030000686645508,
      "volume": 9322400
    },
    {
      "time": "2026-06-05",
      "open": 23.850000381469727,
      "high": 23.860000610351562,
      "low": 23.34000015258789,
      "close": 23.40999984741211,
      "volume": 9124600
    },
    {
      "time": "2026-06-08",
      "open": 23.290000915527344,
      "high": 23.40999984741211,
      "low": 22.90999984741211,
      "close": 23.010000228881836,
      "volume": 12181900
    },
    {
      "time": "2026-06-09",
      "open": 23.309999465942383,
      "high": 23.420000076293945,
      "low": 23.200000762939453,
      "close": 23.290000915527344,
      "volume": 20862200
    },
    {
      "time": "2026-06-10",
      "open": 23.510000228881836,
      "high": 23.700000762939453,
      "low": 23.190000534057617,
      "close": 23.200000762939453,
      "volume": 13223700
    },
    {
      "time": "2026-06-11",
      "open": 23.290000915527344,
      "high": 23.81999969482422,
      "low": 23.229999542236328,
      "close": 23.809999465942383,
      "volume": 15317800
    },
    {
      "time": "2026-06-12",
      "open": 24.3799991607666,
      "high": 24.639999389648438,
      "low": 24.030000686645508,
      "close": 24.170000076293945,
      "volume": 7574200
    },
    {
      "time": "2026-06-15",
      "open": 24.520000457763672,
      "high": 25.18000030517578,
      "low": 24.520000457763672,
      "close": 24.739999771118164,
      "volume": 10040700
    },
    {
      "time": "2026-06-16",
      "open": 24.950000762939453,
      "high": 25.350000381469727,
      "low": 24.8799991607666,
      "close": 25.270000457763672,
      "volume": 8632700
    },
    {
      "time": "2026-06-17",
      "open": 25.31999969482422,
      "high": 25.489999771118164,
      "low": 24.690000534057617,
      "close": 24.760000228881836,
      "volume": 6302100
    },
    {
      "time": "2026-06-18",
      "open": 25.260000228881836,
      "high": 25.399999618530273,
      "low": 24.829999923706055,
      "close": 25.059999465942383,
      "volume": 8683600
    },
    {
      "time": "2026-06-22",
      "open": 25.100000381469727,
      "high": 25.309999465942383,
      "low": 24.799999237060547,
      "close": 25.09000015258789,
      "volume": 10807500
    },
    {
      "time": "2026-06-23",
      "open": 24.6200008392334,
      "high": 25.049999237060547,
      "low": 24.5,
      "close": 25.020000457763672,
      "volume": 6219300
    },
    {
      "time": "2026-06-24",
      "open": 25.399999618530273,
      "high": 25.719999313354492,
      "low": 25.229999542236328,
      "close": 25.559999465942383,
      "volume": 5788200
    },
    {
      "time": "2026-06-25",
      "open": 25.5,
      "high": 25.799999237060547,
      "low": 25.34000015258789,
      "close": 25.3700008392334,
      "volume": 7877900
    },
    {
      "time": "2026-06-26",
      "open": 25.420000076293945,
      "high": 25.899999618530273,
      "low": 25.389999389648438,
      "close": 25.739999771118164,
      "volume": 6116600
    },
    {
      "time": "2026-06-29",
      "open": 25.729999542236328,
      "high": 25.90999984741211,
      "low": 25.530000686645508,
      "close": 25.90999984741211,
      "volume": 7562700
    },
    {
      "time": "2026-06-30",
      "open": 25.690000534057617,
      "high": 25.959999084472656,
      "low": 25.559999465942383,
      "close": 25.829999923706055,
      "volume": 7546700
    },
    {
      "time": "2026-07-01",
      "open": 25.43000030517578,
      "high": 25.989999771118164,
      "low": 25.329999923706055,
      "close": 25.549999237060547,
      "volume": 9697300
    },
    {
      "time": "2026-07-02",
      "open": 25.780000686645508,
      "high": 25.8700008392334,
      "low": 25.43000030517578,
      "close": 25.770000457763672,
      "volume": 5609900
    },
    {
      "time": "2026-07-06",
      "open": 26.600000381469727,
      "high": 27.489999771118164,
      "low": 26.600000381469727,
      "close": 27.399999618530273,
      "volume": 12843000
    },
    {
      "time": "2026-07-07",
      "open": 27.389999389648438,
      "high": 27.5,
      "low": 27.100000381469727,
      "close": 27.1299991607666,
      "volume": 10944000
    },
    {
      "time": "2026-07-08",
      "open": 26.520000457763672,
      "high": 26.649999618530273,
      "low": 26.149999618530273,
      "close": 26.149999618530273,
      "volume": 7137900
    },
    {
      "time": "2026-07-09",
      "open": 26.479999542236328,
      "high": 26.59000015258789,
      "low": 26.350000381469727,
      "close": 26.520000457763672,
      "volume": 6800100
    },
    {
      "time": "2026-07-10",
      "open": 26.780000686645508,
      "high": 26.8799991607666,
      "low": 26.469999313354492,
      "close": 26.510000228881836,
      "volume": 4656500
    },
    {
      "time": "2026-07-13",
      "open": 26.649999618530273,
      "high": 26.75,
      "low": 26.31999969482422,
      "close": 26.40999984741211,
      "volume": 8003000
    },
    {
      "time": "2026-07-14",
      "open": 26.149999618530273,
      "high": 26.18000030517578,
      "low": 25.90999984741211,
      "close": 25.969999313354492,
      "volume": 5327100
    },
    {
      "time": "2026-07-15",
      "open": 26.06999969482422,
      "high": 26.420000076293945,
      "low": 26.040000915527344,
      "close": 26.190000534057617,
      "volume": 6030400
    },
    {
      "time": "2026-07-16",
      "open": 26.1200008392334,
      "high": 26.469999313354492,
      "low": 26,
      "close": 26.309999465942383,
      "volume": 7701400
    },
    {
      "time": "2026-07-17",
      "open": 26.479999542236328,
      "high": 26.700000762939453,
      "low": 26.190000534057617,
      "close": 26.3799991607666,
      "volume": 5158200
    },
    {
      "time": "2026-07-20",
      "open": 24.760000228881836,
      "high": 24.90999984741211,
      "low": 23.290000915527344,
      "close": 23.600000381469727,
      "volume": 26361700
    },
    {
      "time": "2026-07-21",
      "open": 23.549999237060547,
      "high": 23.940000534057617,
      "low": 23.549999237060547,
      "close": 23.729999542236328,
      "volume": 11441800
    },
    {
      "time": "2026-07-22",
      "open": 23.600000381469727,
      "high": 23.770000457763672,
      "low": 23.06999969482422,
      "close": 23.18000030517578,
      "volume": 9982200
    },
    {
      "time": "2026-07-23",
      "open": 22.90999984741211,
      "high": 23.190000534057617,
      "low": 22.65999984741211,
      "close": 23.1299991607666,
      "volume": 8953700
    },
    {
      "time": "2026-07-24",
      "open": 23.43000030517578,
      "high": 23.649999618530273,
      "low": 23.229999542236328,
      "close": 23.229999542236328,
      "volume": 14143100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 36.208300018310545
    },
    {
      "time": "2025-10-06",
      "value": 36.126500091552735
    },
    {
      "time": "2025-10-07",
      "value": 36.056900100708006
    },
    {
      "time": "2025-10-08",
      "value": 35.973900146484375
    },
    {
      "time": "2025-10-09",
      "value": 35.904700164794924
    },
    {
      "time": "2025-10-10",
      "value": 35.83340019226074
    },
    {
      "time": "2025-10-13",
      "value": 35.7652001953125
    },
    {
      "time": "2025-10-14",
      "value": 35.702600173950195
    },
    {
      "time": "2025-10-15",
      "value": 35.66630012512207
    },
    {
      "time": "2025-10-16",
      "value": 35.61630012512207
    },
    {
      "time": "2025-10-17",
      "value": 35.59380012512207
    },
    {
      "time": "2025-10-20",
      "value": 35.57920013427734
    },
    {
      "time": "2025-10-21",
      "value": 35.572100143432614
    },
    {
      "time": "2025-10-22",
      "value": 35.57740013122559
    },
    {
      "time": "2025-10-23",
      "value": 35.56660011291504
    },
    {
      "time": "2025-10-24",
      "value": 35.56330009460449
    },
    {
      "time": "2025-10-27",
      "value": 35.54610008239746
    },
    {
      "time": "2025-10-28",
      "value": 35.53160011291504
    },
    {
      "time": "2025-10-29",
      "value": 35.52280014038086
    },
    {
      "time": "2025-10-30",
      "value": 35.51050018310547
    },
    {
      "time": "2025-10-31",
      "value": 35.48070022583008
    },
    {
      "time": "2025-11-03",
      "value": 35.470800247192386
    },
    {
      "time": "2025-11-04",
      "value": 35.46750030517578
    },
    {
      "time": "2025-11-05",
      "value": 35.45740036010742
    },
    {
      "time": "2025-11-06",
      "value": 35.44830032348633
    },
    {
      "time": "2025-11-07",
      "value": 35.45330032348633
    },
    {
      "time": "2025-11-10",
      "value": 35.46310028076172
    },
    {
      "time": "2025-11-11",
      "value": 35.498200302124026
    },
    {
      "time": "2025-11-12",
      "value": 35.52160026550293
    },
    {
      "time": "2025-11-13",
      "value": 35.540600280761716
    },
    {
      "time": "2025-11-14",
      "value": 35.56340026855469
    },
    {
      "time": "2025-11-17",
      "value": 35.59260025024414
    },
    {
      "time": "2025-11-18",
      "value": 35.63520027160644
    },
    {
      "time": "2025-11-19",
      "value": 35.660000228881835
    },
    {
      "time": "2025-11-20",
      "value": 35.68980026245117
    },
    {
      "time": "2025-11-21",
      "value": 35.72180023193359
    },
    {
      "time": "2025-11-24",
      "value": 35.747800216674804
    },
    {
      "time": "2025-11-25",
      "value": 35.76820022583008
    },
    {
      "time": "2025-11-26",
      "value": 35.78140022277832
    },
    {
      "time": "2025-11-28",
      "value": 35.80540023803711
    },
    {
      "time": "2025-12-01",
      "value": 35.8052001953125
    },
    {
      "time": "2025-12-02",
      "value": 35.82080017089844
    },
    {
      "time": "2025-12-03",
      "value": 35.84500015258789
    },
    {
      "time": "2025-12-04",
      "value": 35.87500015258789
    },
    {
      "time": "2025-12-05",
      "value": 35.90440017700195
    },
    {
      "time": "2025-12-08",
      "value": 35.92460014343262
    },
    {
      "time": "2025-12-09",
      "value": 35.94520011901855
    },
    {
      "time": "2025-12-10",
      "value": 35.97040008544922
    },
    {
      "time": "2025-12-11",
      "value": 36.0110001373291
    },
    {
      "time": "2025-12-12",
      "value": 36.047000122070315
    },
    {
      "time": "2025-12-15",
      "value": 36.08180015563965
    },
    {
      "time": "2025-12-16",
      "value": 36.09120010375977
    },
    {
      "time": "2025-12-17",
      "value": 36.09560012817383
    },
    {
      "time": "2025-12-18",
      "value": 36.10700012207031
    },
    {
      "time": "2025-12-19",
      "value": 36.12940010070801
    },
    {
      "time": "2025-12-22",
      "value": 36.15880012512207
    },
    {
      "time": "2025-12-23",
      "value": 36.18280006408691
    },
    {
      "time": "2025-12-24",
      "value": 36.20860008239746
    },
    {
      "time": "2025-12-26",
      "value": 36.2168000793457
    },
    {
      "time": "2025-12-29",
      "value": 36.23480010986328
    },
    {
      "time": "2025-12-30",
      "value": 36.22880004882813
    },
    {
      "time": "2025-12-31",
      "value": 36.227000045776364
    },
    {
      "time": "2026-01-02",
      "value": 36.22280006408691
    },
    {
      "time": "2026-01-05",
      "value": 36.1626000213623
    },
    {
      "time": "2026-01-06",
      "value": 36.102000045776364
    },
    {
      "time": "2026-01-07",
      "value": 36.030800094604494
    },
    {
      "time": "2026-01-08",
      "value": 35.96580009460449
    },
    {
      "time": "2026-01-09",
      "value": 35.88780006408692
    },
    {
      "time": "2026-01-12",
      "value": 35.81840003967285
    },
    {
      "time": "2026-01-13",
      "value": 35.744800033569334
    },
    {
      "time": "2026-01-14",
      "value": 35.67879997253418
    },
    {
      "time": "2026-01-15",
      "value": 35.598999938964845
    },
    {
      "time": "2026-01-16",
      "value": 35.52719993591309
    },
    {
      "time": "2026-01-20",
      "value": 35.45739990234375
    },
    {
      "time": "2026-01-21",
      "value": 35.386199951171875
    },
    {
      "time": "2026-01-22",
      "value": 35.31199989318848
    },
    {
      "time": "2026-01-23",
      "value": 35.231799926757816
    },
    {
      "time": "2026-01-26",
      "value": 35.1407999420166
    },
    {
      "time": "2026-01-27",
      "value": 35.05999992370605
    },
    {
      "time": "2026-01-28",
      "value": 34.9807999420166
    },
    {
      "time": "2026-01-29",
      "value": 34.90299995422363
    },
    {
      "time": "2026-01-30",
      "value": 34.81379997253418
    },
    {
      "time": "2026-02-02",
      "value": 34.746999969482424
    },
    {
      "time": "2026-02-03",
      "value": 34.689199981689455
    },
    {
      "time": "2026-02-04",
      "value": 34.63059997558594
    },
    {
      "time": "2026-02-05",
      "value": 34.577000045776366
    },
    {
      "time": "2026-02-06",
      "value": 34.538600006103515
    },
    {
      "time": "2026-02-09",
      "value": 34.49220001220703
    },
    {
      "time": "2026-02-10",
      "value": 34.43940002441406
    },
    {
      "time": "2026-02-11",
      "value": 34.36720001220703
    },
    {
      "time": "2026-02-12",
      "value": 34.31560005187988
    },
    {
      "time": "2026-02-13",
      "value": 34.2492000579834
    },
    {
      "time": "2026-02-17",
      "value": 34.18800010681152
    },
    {
      "time": "2026-02-18",
      "value": 34.13580009460449
    },
    {
      "time": "2026-02-19",
      "value": 34.07540008544922
    },
    {
      "time": "2026-02-20",
      "value": 34.034000091552734
    },
    {
      "time": "2026-02-23",
      "value": 33.98440010070801
    },
    {
      "time": "2026-02-24",
      "value": 33.92060012817383
    },
    {
      "time": "2026-02-25",
      "value": 33.84700012207031
    },
    {
      "time": "2026-02-26",
      "value": 33.76920013427734
    },
    {
      "time": "2026-02-27",
      "value": 33.6864001083374
    },
    {
      "time": "2026-03-02",
      "value": 33.61160011291504
    },
    {
      "time": "2026-03-03",
      "value": 33.52600009918213
    },
    {
      "time": "2026-03-04",
      "value": 33.4388000869751
    },
    {
      "time": "2026-03-05",
      "value": 33.3288000869751
    },
    {
      "time": "2026-03-06",
      "value": 33.19240005493164
    },
    {
      "time": "2026-03-09",
      "value": 33.061200065612795
    },
    {
      "time": "2026-03-10",
      "value": 32.92280002593994
    },
    {
      "time": "2026-03-11",
      "value": 32.76360004425049
    },
    {
      "time": "2026-03-12",
      "value": 32.6046000289917
    },
    {
      "time": "2026-03-13",
      "value": 32.44040004730225
    },
    {
      "time": "2026-03-16",
      "value": 32.289400024414064
    },
    {
      "time": "2026-03-17",
      "value": 32.13400001525879
    },
    {
      "time": "2026-03-18",
      "value": 31.983000068664552
    },
    {
      "time": "2026-03-19",
      "value": 31.837200050354003
    },
    {
      "time": "2026-03-20",
      "value": 31.681000022888185
    },
    {
      "time": "2026-03-23",
      "value": 31.52120002746582
    },
    {
      "time": "2026-03-24",
      "value": 31.361600074768067
    },
    {
      "time": "2026-03-25",
      "value": 31.20740005493164
    },
    {
      "time": "2026-03-26",
      "value": 31.045600051879884
    },
    {
      "time": "2026-03-27",
      "value": 30.87420009613037
    },
    {
      "time": "2026-03-30",
      "value": 30.706000137329102
    },
    {
      "time": "2026-03-31",
      "value": 30.550600090026855
    },
    {
      "time": "2026-04-01",
      "value": 30.401800079345705
    },
    {
      "time": "2026-04-02",
      "value": 30.25580005645752
    },
    {
      "time": "2026-04-06",
      "value": 30.127200088500977
    },
    {
      "time": "2026-04-07",
      "value": 29.996200065612793
    },
    {
      "time": "2026-04-08",
      "value": 29.895400047302246
    },
    {
      "time": "2026-04-09",
      "value": 29.782200088500975
    },
    {
      "time": "2026-04-10",
      "value": 29.670600051879884
    },
    {
      "time": "2026-04-13",
      "value": 29.555600051879882
    },
    {
      "time": "2026-04-14",
      "value": 29.443800048828123
    },
    {
      "time": "2026-04-15",
      "value": 29.310800018310548
    },
    {
      "time": "2026-04-16",
      "value": 29.16800003051758
    },
    {
      "time": "2026-04-17",
      "value": 29.039200019836425
    },
    {
      "time": "2026-04-20",
      "value": 28.89099998474121
    },
    {
      "time": "2026-04-21",
      "value": 28.730800018310546
    },
    {
      "time": "2026-04-22",
      "value": 28.57560001373291
    },
    {
      "time": "2026-04-23",
      "value": 28.40599998474121
    },
    {
      "time": "2026-04-24",
      "value": 28.254799995422363
    },
    {
      "time": "2026-04-27",
      "value": 28.111799964904787
    },
    {
      "time": "2026-04-28",
      "value": 27.968399963378907
    },
    {
      "time": "2026-04-29",
      "value": 27.817399940490724
    },
    {
      "time": "2026-04-30",
      "value": 27.658599967956544
    },
    {
      "time": "2026-05-01",
      "value": 27.50819995880127
    },
    {
      "time": "2026-05-04",
      "value": 27.343399963378907
    },
    {
      "time": "2026-05-05",
      "value": 27.186199989318848
    },
    {
      "time": "2026-05-06",
      "value": 27.054199981689454
    },
    {
      "time": "2026-05-07",
      "value": 26.924599952697754
    },
    {
      "time": "2026-05-08",
      "value": 26.78499996185303
    },
    {
      "time": "2026-05-11",
      "value": 26.631999969482422
    },
    {
      "time": "2026-05-12",
      "value": 26.48159999847412
    },
    {
      "time": "2026-05-13",
      "value": 26.34219997406006
    },
    {
      "time": "2026-05-14",
      "value": 26.22319995880127
    },
    {
      "time": "2026-05-15",
      "value": 26.10439998626709
    },
    {
      "time": "2026-05-18",
      "value": 26.007599983215332
    },
    {
      "time": "2026-05-19",
      "value": 25.89840000152588
    },
    {
      "time": "2026-05-20",
      "value": 25.801399993896485
    },
    {
      "time": "2026-05-21",
      "value": 25.723800010681153
    },
    {
      "time": "2026-05-22",
      "value": 25.650800018310548
    },
    {
      "time": "2026-05-26",
      "value": 25.582200012207032
    },
    {
      "time": "2026-05-27",
      "value": 25.478000030517578
    },
    {
      "time": "2026-05-28",
      "value": 25.377000045776366
    },
    {
      "time": "2026-05-29",
      "value": 25.320200042724608
    },
    {
      "time": "2026-06-01",
      "value": 25.269400062561036
    },
    {
      "time": "2026-06-02",
      "value": 25.232400093078613
    },
    {
      "time": "2026-06-03",
      "value": 25.19540008544922
    },
    {
      "time": "2026-06-04",
      "value": 25.17360008239746
    },
    {
      "time": "2026-06-05",
      "value": 25.125600090026854
    },
    {
      "time": "2026-06-08",
      "value": 25.08360008239746
    },
    {
      "time": "2026-06-09",
      "value": 25.06240009307861
    },
    {
      "time": "2026-06-10",
      "value": 25.044400100708007
    },
    {
      "time": "2026-06-11",
      "value": 25.023000106811523
    },
    {
      "time": "2026-06-12",
      "value": 25.008400115966797
    },
    {
      "time": "2026-06-15",
      "value": 25.006600112915038
    },
    {
      "time": "2026-06-16",
      "value": 24.998600120544435
    },
    {
      "time": "2026-06-17",
      "value": 24.983600120544434
    },
    {
      "time": "2026-06-18",
      "value": 24.94260009765625
    },
    {
      "time": "2026-06-22",
      "value": 24.9088000869751
    },
    {
      "time": "2026-06-23",
      "value": 24.874600105285644
    },
    {
      "time": "2026-06-24",
      "value": 24.84980010986328
    },
    {
      "time": "2026-06-25",
      "value": 24.821400108337404
    },
    {
      "time": "2026-06-26",
      "value": 24.793400115966797
    },
    {
      "time": "2026-06-29",
      "value": 24.783000106811524
    },
    {
      "time": "2026-06-30",
      "value": 24.74940010070801
    },
    {
      "time": "2026-07-01",
      "value": 24.7288000869751
    },
    {
      "time": "2026-07-02",
      "value": 24.715200080871583
    },
    {
      "time": "2026-07-06",
      "value": 24.741200065612794
    },
    {
      "time": "2026-07-07",
      "value": 24.77360004425049
    },
    {
      "time": "2026-07-08",
      "value": 24.783600044250488
    },
    {
      "time": "2026-07-09",
      "value": 24.79980007171631
    },
    {
      "time": "2026-07-10",
      "value": 24.82300006866455
    },
    {
      "time": "2026-07-13",
      "value": 24.846000061035156
    },
    {
      "time": "2026-07-14",
      "value": 24.857200050354002
    },
    {
      "time": "2026-07-15",
      "value": 24.87740005493164
    },
    {
      "time": "2026-07-16",
      "value": 24.906600036621093
    },
    {
      "time": "2026-07-17",
      "value": 24.937600021362304
    },
    {
      "time": "2026-07-20",
      "value": 24.897000045776366
    },
    {
      "time": "2026-07-21",
      "value": 24.858200035095216
    },
    {
      "time": "2026-07-22",
      "value": 24.821400032043456
    },
    {
      "time": "2026-07-23",
      "value": 24.8
    },
    {
      "time": "2026-07-24",
      "value": 24.78379997253418
    }
  ],
  "analysis": null
}