{
  "ok": true,
  "cached": false,
  "ticker": "HYBB",
  "price": 46.32,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 46.779998779296875,
      "high": 46.849998474121094,
      "low": 46.7400016784668,
      "close": 46.81999969482422,
      "volume": 10900
    },
    {
      "time": "2025-07-28",
      "open": 46.810001373291016,
      "high": 46.86000061035156,
      "low": 46.75,
      "close": 46.83000183105469,
      "volume": 21500
    },
    {
      "time": "2025-07-29",
      "open": 46.79999923706055,
      "high": 46.86000061035156,
      "low": 46.76599884033203,
      "close": 46.849998474121094,
      "volume": 12600
    },
    {
      "time": "2025-07-30",
      "open": 46.79999923706055,
      "high": 46.86000061035156,
      "low": 46.70000076293945,
      "close": 46.7400016784668,
      "volume": 24800
    },
    {
      "time": "2025-07-31",
      "open": 46.75,
      "high": 46.84000015258789,
      "low": 46.72999954223633,
      "close": 46.790000915527344,
      "volume": 16700
    },
    {
      "time": "2025-08-01",
      "open": 46.58000183105469,
      "high": 46.63999938964844,
      "low": 46.4900016784668,
      "close": 46.58000183105469,
      "volume": 22400
    },
    {
      "time": "2025-08-04",
      "open": 46.650001525878906,
      "high": 46.7400016784668,
      "low": 46.619998931884766,
      "close": 46.72999954223633,
      "volume": 47500
    },
    {
      "time": "2025-08-05",
      "open": 46.75,
      "high": 46.75,
      "low": 46.68000030517578,
      "close": 46.7400016784668,
      "volume": 19700
    },
    {
      "time": "2025-08-06",
      "open": 46.77000045776367,
      "high": 46.790000915527344,
      "low": 46.70000076293945,
      "close": 46.790000915527344,
      "volume": 15800
    },
    {
      "time": "2025-08-07",
      "open": 46.779998779296875,
      "high": 46.810001373291016,
      "low": 46.709999084472656,
      "close": 46.742000579833984,
      "volume": 17400
    },
    {
      "time": "2025-08-08",
      "open": 46.7599983215332,
      "high": 46.81999969482422,
      "low": 46.733001708984375,
      "close": 46.777000427246094,
      "volume": 7000
    },
    {
      "time": "2025-08-11",
      "open": 46.77000045776367,
      "high": 46.83000183105469,
      "low": 46.75,
      "close": 46.790000915527344,
      "volume": 25500
    },
    {
      "time": "2025-08-12",
      "open": 46.790000915527344,
      "high": 46.85900115966797,
      "low": 46.7599983215332,
      "close": 46.85900115966797,
      "volume": 15500
    },
    {
      "time": "2025-08-13",
      "open": 46.92100143432617,
      "high": 46.970001220703125,
      "low": 46.90999984741211,
      "close": 46.95000076293945,
      "volume": 13100
    },
    {
      "time": "2025-08-14",
      "open": 46.909000396728516,
      "high": 46.90999984741211,
      "low": 46.834999084472656,
      "close": 46.8650016784668,
      "volume": 9500
    },
    {
      "time": "2025-08-15",
      "open": 46.849998474121094,
      "high": 46.90999984741211,
      "low": 46.79999923706055,
      "close": 46.87699890136719,
      "volume": 16900
    },
    {
      "time": "2025-08-18",
      "open": 46.900001525878906,
      "high": 46.939998626708984,
      "low": 46.85499954223633,
      "close": 46.8650016784668,
      "volume": 9500
    },
    {
      "time": "2025-08-19",
      "open": 46.880001068115234,
      "high": 46.88999938964844,
      "low": 46.81999969482422,
      "close": 46.84000015258789,
      "volume": 120900
    },
    {
      "time": "2025-08-20",
      "open": 46.86000061035156,
      "high": 46.880001068115234,
      "low": 46.810001373291016,
      "close": 46.81999969482422,
      "volume": 20200
    },
    {
      "time": "2025-08-21",
      "open": 46.810001373291016,
      "high": 46.84000015258789,
      "low": 46.75,
      "close": 46.79499816894531,
      "volume": 24200
    },
    {
      "time": "2025-08-22",
      "open": 46.83000183105469,
      "high": 47.119998931884766,
      "low": 46.83000183105469,
      "close": 47.117000579833984,
      "volume": 24300
    },
    {
      "time": "2025-08-25",
      "open": 47.060001373291016,
      "high": 47.130001068115234,
      "low": 47.0099983215332,
      "close": 47.07500076293945,
      "volume": 19100
    },
    {
      "time": "2025-08-26",
      "open": 47.04999923706055,
      "high": 47.119998931884766,
      "low": 47.040000915527344,
      "close": 47.112998962402344,
      "volume": 15100
    },
    {
      "time": "2025-08-27",
      "open": 47.099998474121094,
      "high": 47.24800109863281,
      "low": 47.099998474121094,
      "close": 47.17499923706055,
      "volume": 14000
    },
    {
      "time": "2025-08-28",
      "open": 47.18000030517578,
      "high": 47.22999954223633,
      "low": 47.14500045776367,
      "close": 47.16999816894531,
      "volume": 25400
    },
    {
      "time": "2025-08-29",
      "open": 47.119998931884766,
      "high": 47.26900100708008,
      "low": 47.099998474121094,
      "close": 47.130001068115234,
      "volume": 51900
    },
    {
      "time": "2025-09-02",
      "open": 46.75,
      "high": 46.83000183105469,
      "low": 46.72999954223633,
      "close": 46.81999969482422,
      "volume": 14400
    },
    {
      "time": "2025-09-03",
      "open": 46.790000915527344,
      "high": 46.97999954223633,
      "low": 46.790000915527344,
      "close": 46.939998626708984,
      "volume": 24500
    },
    {
      "time": "2025-09-04",
      "open": 46.95000076293945,
      "high": 47.02000045776367,
      "low": 46.900001525878906,
      "close": 47.0099983215332,
      "volume": 15000
    },
    {
      "time": "2025-09-05",
      "open": 47.11000061035156,
      "high": 47.180999755859375,
      "low": 47.04999923706055,
      "close": 47.09000015258789,
      "volume": 21800
    },
    {
      "time": "2025-09-08",
      "open": 47.119998931884766,
      "high": 47.18000030517578,
      "low": 47.0099983215332,
      "close": 47.040000915527344,
      "volume": 41200
    },
    {
      "time": "2025-09-09",
      "open": 47.08000183105469,
      "high": 47.08000183105469,
      "low": 47.000999450683594,
      "close": 47.053001403808594,
      "volume": 10600
    },
    {
      "time": "2025-09-10",
      "open": 47.099998474121094,
      "high": 47.14899826049805,
      "low": 47.06999969482422,
      "close": 47.099998474121094,
      "volume": 33200
    },
    {
      "time": "2025-09-11",
      "open": 47.119998931884766,
      "high": 47.279998779296875,
      "low": 47.060001373291016,
      "close": 47.25,
      "volume": 9000
    },
    {
      "time": "2025-09-12",
      "open": 47.25,
      "high": 47.275001525878906,
      "low": 47.20000076293945,
      "close": 47.2599983215332,
      "volume": 15100
    },
    {
      "time": "2025-09-15",
      "open": 47.279998779296875,
      "high": 47.40999984741211,
      "low": 47.2400016784668,
      "close": 47.40999984741211,
      "volume": 18000
    },
    {
      "time": "2025-09-16",
      "open": 47.40999984741211,
      "high": 47.439998626708984,
      "low": 47.305999755859375,
      "close": 47.34000015258789,
      "volume": 13400
    },
    {
      "time": "2025-09-17",
      "open": 47.35300064086914,
      "high": 47.38999938964844,
      "low": 47.2599983215332,
      "close": 47.2599983215332,
      "volume": 16400
    },
    {
      "time": "2025-09-18",
      "open": 47.279998779296875,
      "high": 47.400001525878906,
      "low": 47.279998779296875,
      "close": 47.380001068115234,
      "volume": 46400
    },
    {
      "time": "2025-09-19",
      "open": 47.380001068115234,
      "high": 47.41999816894531,
      "low": 47.33000183105469,
      "close": 47.41999816894531,
      "volume": 20700
    },
    {
      "time": "2025-09-22",
      "open": 47.349998474121094,
      "high": 47.40999984741211,
      "low": 47.30400085449219,
      "close": 47.37799835205078,
      "volume": 15900
    },
    {
      "time": "2025-09-23",
      "open": 47.38999938964844,
      "high": 47.474998474121094,
      "low": 47.34000015258789,
      "close": 47.369998931884766,
      "volume": 10300
    },
    {
      "time": "2025-09-24",
      "open": 47.32500076293945,
      "high": 47.3489990234375,
      "low": 47.28099822998047,
      "close": 47.29800033569336,
      "volume": 23400
    },
    {
      "time": "2025-09-25",
      "open": 47.13999938964844,
      "high": 47.268001556396484,
      "low": 47.13999938964844,
      "close": 47.196998596191406,
      "volume": 109200
    },
    {
      "time": "2025-09-26",
      "open": 47.17399978637695,
      "high": 47.279998779296875,
      "low": 47.17399978637695,
      "close": 47.25,
      "volume": 459000
    },
    {
      "time": "2025-09-29",
      "open": 47.31999969482422,
      "high": 47.349998474121094,
      "low": 47.310001373291016,
      "close": 47.349998474121094,
      "volume": 11300
    },
    {
      "time": "2025-09-30",
      "open": 47.33000183105469,
      "high": 47.33000183105469,
      "low": 47.2599983215332,
      "close": 47.310001373291016,
      "volume": 26700
    },
    {
      "time": "2025-10-01",
      "open": 47.040000915527344,
      "high": 47.220001220703125,
      "low": 47.040000915527344,
      "close": 47.220001220703125,
      "volume": 17600
    },
    {
      "time": "2025-10-02",
      "open": 47.13999938964844,
      "high": 47.220001220703125,
      "low": 47.11399841308594,
      "close": 47.18000030517578,
      "volume": 16100
    },
    {
      "time": "2025-10-03",
      "open": 47.150001525878906,
      "high": 47.150001525878906,
      "low": 47.08000183105469,
      "close": 47.095001220703125,
      "volume": 41200
    },
    {
      "time": "2025-10-06",
      "open": 47.06999969482422,
      "high": 47.15999984741211,
      "low": 47.06999969482422,
      "close": 47.09000015258789,
      "volume": 42300
    },
    {
      "time": "2025-10-07",
      "open": 47.130001068115234,
      "high": 47.138999938964844,
      "low": 47.040000915527344,
      "close": 47.11000061035156,
      "volume": 24000
    },
    {
      "time": "2025-10-08",
      "open": 47.09000015258789,
      "high": 47.13999938964844,
      "low": 47.040000915527344,
      "close": 47.040000915527344,
      "volume": 19800
    },
    {
      "time": "2025-10-09",
      "open": 47.0099983215332,
      "high": 47.0099983215332,
      "low": 46.7599983215332,
      "close": 46.96799850463867,
      "volume": 18900
    },
    {
      "time": "2025-10-10",
      "open": 47.029998779296875,
      "high": 47.029998779296875,
      "low": 46.73099899291992,
      "close": 46.763999938964844,
      "volume": 29700
    },
    {
      "time": "2025-10-13",
      "open": 46.84000015258789,
      "high": 46.9900016784668,
      "low": 46.750999450683594,
      "close": 46.9900016784668,
      "volume": 15900
    },
    {
      "time": "2025-10-14",
      "open": 46.880001068115234,
      "high": 46.999000549316406,
      "low": 46.77000045776367,
      "close": 46.95199966430664,
      "volume": 11200
    },
    {
      "time": "2025-10-15",
      "open": 47,
      "high": 47.13999938964844,
      "low": 47,
      "close": 47.08000183105469,
      "volume": 13400
    },
    {
      "time": "2025-10-16",
      "open": 47.130001068115234,
      "high": 47.130001068115234,
      "low": 46.97999954223633,
      "close": 46.98500061035156,
      "volume": 1100000
    },
    {
      "time": "2025-10-17",
      "open": 47.02000045776367,
      "high": 47.058998107910156,
      "low": 46.959999084472656,
      "close": 47.0369987487793,
      "volume": 9200
    },
    {
      "time": "2025-10-20",
      "open": 47.06999969482422,
      "high": 47.15999984741211,
      "low": 47.06999969482422,
      "close": 47.14099884033203,
      "volume": 20700
    },
    {
      "time": "2025-10-21",
      "open": 47.16999816894531,
      "high": 47.290000915527344,
      "low": 47.16999816894531,
      "close": 47.189998626708984,
      "volume": 1144600
    },
    {
      "time": "2025-10-22",
      "open": 47.13999938964844,
      "high": 47.20000076293945,
      "low": 47.130001068115234,
      "close": 47.17100143432617,
      "volume": 21900
    },
    {
      "time": "2025-10-23",
      "open": 47.150001525878906,
      "high": 47.27000045776367,
      "low": 47.130001068115234,
      "close": 47.20000076293945,
      "volume": 414800
    },
    {
      "time": "2025-10-24",
      "open": 47.2599983215332,
      "high": 47.36000061035156,
      "low": 47.2599983215332,
      "close": 47.349998474121094,
      "volume": 23100
    },
    {
      "time": "2025-10-27",
      "open": 47.380001068115234,
      "high": 47.505001068115234,
      "low": 47.37099838256836,
      "close": 47.47999954223633,
      "volume": 19700
    },
    {
      "time": "2025-10-28",
      "open": 47.439998626708984,
      "high": 47.470001220703125,
      "low": 47.40999984741211,
      "close": 47.45800018310547,
      "volume": 13000
    },
    {
      "time": "2025-10-29",
      "open": 47.41999816894531,
      "high": 47.47999954223633,
      "low": 47.209999084472656,
      "close": 47.249000549316406,
      "volume": 30000
    },
    {
      "time": "2025-10-30",
      "open": 47.150001525878906,
      "high": 47.29999923706055,
      "low": 47.150001525878906,
      "close": 47.20500183105469,
      "volume": 8900
    },
    {
      "time": "2025-10-31",
      "open": 47.20000076293945,
      "high": 47.26900100708008,
      "low": 47.150001525878906,
      "close": 47.18000030517578,
      "volume": 16900
    },
    {
      "time": "2025-11-03",
      "open": 47.02000045776367,
      "high": 47.02000045776367,
      "low": 46.88999938964844,
      "close": 46.89400100708008,
      "volume": 20300
    },
    {
      "time": "2025-11-04",
      "open": 46.7599983215332,
      "high": 47.20000076293945,
      "low": 46.7599983215332,
      "close": 46.84000015258789,
      "volume": 23400
    },
    {
      "time": "2025-11-05",
      "open": 46.880001068115234,
      "high": 46.970001220703125,
      "low": 46.85900115966797,
      "close": 46.90999984741211,
      "volume": 907300
    },
    {
      "time": "2025-11-06",
      "open": 46.91999816894531,
      "high": 46.95000076293945,
      "low": 46.869998931884766,
      "close": 46.93000030517578,
      "volume": 30400
    },
    {
      "time": "2025-11-07",
      "open": 46.90999984741211,
      "high": 47,
      "low": 46.86000061035156,
      "close": 46.959999084472656,
      "volume": 11100
    },
    {
      "time": "2025-11-10",
      "open": 47.040000915527344,
      "high": 47.13999938964844,
      "low": 47.0099983215332,
      "close": 47.08000183105469,
      "volume": 144400
    },
    {
      "time": "2025-11-11",
      "open": 47.119998931884766,
      "high": 47.20000076293945,
      "low": 47.119998931884766,
      "close": 47.16999816894531,
      "volume": 15400
    },
    {
      "time": "2025-11-12",
      "open": 47.20000076293945,
      "high": 47.209999084472656,
      "low": 47.099998474121094,
      "close": 47.18000030517578,
      "volume": 40300
    },
    {
      "time": "2025-11-13",
      "open": 47.06999969482422,
      "high": 47.310001373291016,
      "low": 46.869998931884766,
      "close": 46.959999084472656,
      "volume": 102800
    },
    {
      "time": "2025-11-14",
      "open": 46.86000061035156,
      "high": 47.040000915527344,
      "low": 46.86000061035156,
      "close": 46.939998626708984,
      "volume": 31000
    },
    {
      "time": "2025-11-17",
      "open": 46.939998626708984,
      "high": 46.959999084472656,
      "low": 46.82600021362305,
      "close": 46.849998474121094,
      "volume": 11400
    },
    {
      "time": "2025-11-18",
      "open": 46.84000015258789,
      "high": 46.90999984741211,
      "low": 46.83000183105469,
      "close": 46.85900115966797,
      "volume": 56500
    },
    {
      "time": "2025-11-19",
      "open": 46.900001525878906,
      "high": 46.970001220703125,
      "low": 46.88999938964844,
      "close": 46.88999938964844,
      "volume": 60900
    },
    {
      "time": "2025-11-20",
      "open": 47.029998779296875,
      "high": 47.06999969482422,
      "low": 46.88999938964844,
      "close": 46.92499923706055,
      "volume": 53700
    },
    {
      "time": "2025-11-21",
      "open": 46.96500015258789,
      "high": 47.040000915527344,
      "low": 46.93000030517578,
      "close": 47.0099983215332,
      "volume": 17800
    },
    {
      "time": "2025-11-24",
      "open": 47.06999969482422,
      "high": 47.119998931884766,
      "low": 47.04499816894531,
      "close": 47.1150016784668,
      "volume": 16100
    },
    {
      "time": "2025-11-25",
      "open": 47.11000061035156,
      "high": 47.29999923706055,
      "low": 47.09000015258789,
      "close": 47.29999923706055,
      "volume": 24200
    },
    {
      "time": "2025-11-26",
      "open": 47.290000915527344,
      "high": 47.36000061035156,
      "low": 47.25400161743164,
      "close": 47.34000015258789,
      "volume": 24900
    },
    {
      "time": "2025-11-28",
      "open": 47.380001068115234,
      "high": 47.38100051879883,
      "low": 47.31999969482422,
      "close": 47.33399963378906,
      "volume": 13500
    },
    {
      "time": "2025-12-01",
      "open": 47,
      "high": 47.11000061035156,
      "low": 46.81999969482422,
      "close": 47.06100082397461,
      "volume": 43400
    },
    {
      "time": "2025-12-02",
      "open": 47.11000061035156,
      "high": 47.130001068115234,
      "low": 47.06999969482422,
      "close": 47.130001068115234,
      "volume": 24200
    },
    {
      "time": "2025-12-03",
      "open": 47.279998779296875,
      "high": 47.279998779296875,
      "low": 47.119998931884766,
      "close": 47.209999084472656,
      "volume": 30600
    },
    {
      "time": "2025-12-04",
      "open": 47.16999816894531,
      "high": 47.16999816894531,
      "low": 47.10599899291992,
      "close": 47.16999816894531,
      "volume": 15400
    },
    {
      "time": "2025-12-05",
      "open": 47.15999984741211,
      "high": 47.16999816894531,
      "low": 47.09000015258789,
      "close": 47.11000061035156,
      "volume": 22400
    },
    {
      "time": "2025-12-08",
      "open": 47.130001068115234,
      "high": 47.130001068115234,
      "low": 46.77000045776367,
      "close": 47.040000915527344,
      "volume": 28700
    },
    {
      "time": "2025-12-09",
      "open": 47.02000045776367,
      "high": 47.029998779296875,
      "low": 46.959999084472656,
      "close": 47.0099983215332,
      "volume": 20300
    },
    {
      "time": "2025-12-10",
      "open": 46.95000076293945,
      "high": 47.13600158691406,
      "low": 46.95000076293945,
      "close": 47.11000061035156,
      "volume": 14800
    },
    {
      "time": "2025-12-11",
      "open": 47.119998931884766,
      "high": 47.13999938964844,
      "low": 47.08000183105469,
      "close": 47.125,
      "volume": 19400
    },
    {
      "time": "2025-12-12",
      "open": 47.10499954223633,
      "high": 47.1150016784668,
      "low": 47.029998779296875,
      "close": 47.04999923706055,
      "volume": 18600
    },
    {
      "time": "2025-12-15",
      "open": 47.11000061035156,
      "high": 47.11000061035156,
      "low": 47,
      "close": 47.099998474121094,
      "volume": 23300
    },
    {
      "time": "2025-12-16",
      "open": 47.08000183105469,
      "high": 47.13999938964844,
      "low": 47.040000915527344,
      "close": 47.08000183105469,
      "volume": 550400
    },
    {
      "time": "2025-12-17",
      "open": 47.099998474121094,
      "high": 47.099998474121094,
      "low": 47.01900100708008,
      "close": 47.02799987792969,
      "volume": 39500
    },
    {
      "time": "2025-12-18",
      "open": 47.189998626708984,
      "high": 47.189998626708984,
      "low": 47.099998474121094,
      "close": 47.112998962402344,
      "volume": 42700
    },
    {
      "time": "2025-12-19",
      "open": 46.97999954223633,
      "high": 47.0099983215332,
      "low": 46.900001525878906,
      "close": 46.935001373291016,
      "volume": 550300
    },
    {
      "time": "2025-12-22",
      "open": 46.959999084472656,
      "high": 47.02000045776367,
      "low": 46.900001525878906,
      "close": 47.0099983215332,
      "volume": 40100
    },
    {
      "time": "2025-12-23",
      "open": 46.95000076293945,
      "high": 47.04999923706055,
      "low": 46.88999938964844,
      "close": 47.04999923706055,
      "volume": 20300
    },
    {
      "time": "2025-12-24",
      "open": 47.04999923706055,
      "high": 47.14500045776367,
      "low": 47.04999923706055,
      "close": 47.14500045776367,
      "volume": 24200
    },
    {
      "time": "2025-12-26",
      "open": 47.13999938964844,
      "high": 47.150001525878906,
      "low": 47.11000061035156,
      "close": 47.125,
      "volume": 18600
    },
    {
      "time": "2025-12-29",
      "open": 47.08000183105469,
      "high": 47.14500045776367,
      "low": 47.029998779296875,
      "close": 47.029998779296875,
      "volume": 27500
    },
    {
      "time": "2025-12-30",
      "open": 47.099998474121094,
      "high": 47.209999084472656,
      "low": 47.099998474121094,
      "close": 47.185001373291016,
      "volume": 44700
    },
    {
      "time": "2025-12-31",
      "open": 47.150001525878906,
      "high": 47.15999984741211,
      "low": 47.119998931884766,
      "close": 47.130001068115234,
      "volume": 23200
    },
    {
      "time": "2026-01-02",
      "open": 47.150001525878906,
      "high": 47.16999816894531,
      "low": 47.09000015258789,
      "close": 47.112998962402344,
      "volume": 12000
    },
    {
      "time": "2026-01-05",
      "open": 47.15999984741211,
      "high": 47.290000915527344,
      "low": 47.15999984741211,
      "close": 47.2599983215332,
      "volume": 28900
    },
    {
      "time": "2026-01-06",
      "open": 47.27000045776367,
      "high": 47.41400146484375,
      "low": 47.2400016784668,
      "close": 47.275001525878906,
      "volume": 18200
    },
    {
      "time": "2026-01-07",
      "open": 47.2599983215332,
      "high": 47.290000915527344,
      "low": 47.229000091552734,
      "close": 47.2400016784668,
      "volume": 15600
    },
    {
      "time": "2026-01-08",
      "open": 47.20000076293945,
      "high": 47.2400016784668,
      "low": 47.18000030517578,
      "close": 47.20500183105469,
      "volume": 43600
    },
    {
      "time": "2026-01-09",
      "open": 47.220001220703125,
      "high": 47.31999969482422,
      "low": 47.220001220703125,
      "close": 47.28099822998047,
      "volume": 12800
    },
    {
      "time": "2026-01-12",
      "open": 47.220001220703125,
      "high": 47.279998779296875,
      "low": 47.220001220703125,
      "close": 47.2400016784668,
      "volume": 47900
    },
    {
      "time": "2026-01-13",
      "open": 47.25,
      "high": 47.27000045776367,
      "low": 47.220001220703125,
      "close": 47.27000045776367,
      "volume": 12700
    },
    {
      "time": "2026-01-14",
      "open": 47.27000045776367,
      "high": 47.290000915527344,
      "low": 47.220001220703125,
      "close": 47.290000915527344,
      "volume": 1072000
    },
    {
      "time": "2026-01-15",
      "open": 47.33000183105469,
      "high": 47.33000183105469,
      "low": 47.2400016784668,
      "close": 47.279998779296875,
      "volume": 50100
    },
    {
      "time": "2026-01-16",
      "open": 47.31999969482422,
      "high": 47.31999969482422,
      "low": 47.27000045776367,
      "close": 47.28499984741211,
      "volume": 15200
    },
    {
      "time": "2026-01-20",
      "open": 47.36000061035156,
      "high": 47.36000061035156,
      "low": 47.060001373291016,
      "close": 47.15999984741211,
      "volume": 71500
    },
    {
      "time": "2026-01-21",
      "open": 47.22999954223633,
      "high": 47.380001068115234,
      "low": 47.209999084472656,
      "close": 47.310001373291016,
      "volume": 48800
    },
    {
      "time": "2026-01-22",
      "open": 47.349998474121094,
      "high": 47.380001068115234,
      "low": 47.33000183105469,
      "close": 47.334999084472656,
      "volume": 122100
    },
    {
      "time": "2026-01-23",
      "open": 47.33000183105469,
      "high": 47.400001525878906,
      "low": 47.290000915527344,
      "close": 47.35100173950195,
      "volume": 232200
    },
    {
      "time": "2026-01-26",
      "open": 47.36000061035156,
      "high": 47.382999420166016,
      "low": 47.33000183105469,
      "close": 47.340999603271484,
      "volume": 18600
    },
    {
      "time": "2026-01-27",
      "open": 47.369998931884766,
      "high": 47.400001525878906,
      "low": 47.30500030517578,
      "close": 47.334999084472656,
      "volume": 423200
    },
    {
      "time": "2026-01-28",
      "open": 47.349998474121094,
      "high": 47.35499954223633,
      "low": 47.31999969482422,
      "close": 47.334999084472656,
      "volume": 361500
    },
    {
      "time": "2026-01-29",
      "open": 47.33000183105469,
      "high": 47.33000183105469,
      "low": 47.2599983215332,
      "close": 47.327999114990234,
      "volume": 30500
    },
    {
      "time": "2026-01-30",
      "open": 47.34000015258789,
      "high": 47.380001068115234,
      "low": 47.279998779296875,
      "close": 47.380001068115234,
      "volume": 43700
    },
    {
      "time": "2026-02-02",
      "open": 47.11000061035156,
      "high": 47.15999984741211,
      "low": 47.11000061035156,
      "close": 47.130001068115234,
      "volume": 26800
    },
    {
      "time": "2026-02-03",
      "open": 47.15999984741211,
      "high": 47.16999816894531,
      "low": 47.04100036621094,
      "close": 47.13999938964844,
      "volume": 25600
    },
    {
      "time": "2026-02-04",
      "open": 47.130001068115234,
      "high": 47.13999938964844,
      "low": 47.064998626708984,
      "close": 47.090999603271484,
      "volume": 8300
    },
    {
      "time": "2026-02-05",
      "open": 47.09000015258789,
      "high": 47.369998931884766,
      "low": 47.06999969482422,
      "close": 47.1349983215332,
      "volume": 38300
    },
    {
      "time": "2026-02-06",
      "open": 47.189998626708984,
      "high": 47.21500015258789,
      "low": 47.154998779296875,
      "close": 47.189998626708984,
      "volume": 48900
    },
    {
      "time": "2026-02-09",
      "open": 47.15999984741211,
      "high": 47.26599884033203,
      "low": 47.15999984741211,
      "close": 47.2599983215332,
      "volume": 18300
    },
    {
      "time": "2026-02-10",
      "open": 47.31999969482422,
      "high": 47.3489990234375,
      "low": 47.279998779296875,
      "close": 47.279998779296875,
      "volume": 37200
    },
    {
      "time": "2026-02-11",
      "open": 47.279998779296875,
      "high": 47.29999923706055,
      "low": 47.20000076293945,
      "close": 47.29999923706055,
      "volume": 18100
    },
    {
      "time": "2026-02-12",
      "open": 47.29999923706055,
      "high": 47.345001220703125,
      "low": 47.2400016784668,
      "close": 47.28499984741211,
      "volume": 24400
    },
    {
      "time": "2026-02-13",
      "open": 47.279998779296875,
      "high": 47.345001220703125,
      "low": 47.26599884033203,
      "close": 47.29499816894531,
      "volume": 11000
    },
    {
      "time": "2026-02-17",
      "open": 47.279998779296875,
      "high": 47.33000183105469,
      "low": 47.244998931884766,
      "close": 47.27899932861328,
      "volume": 21900
    },
    {
      "time": "2026-02-18",
      "open": 47.279998779296875,
      "high": 47.470001220703125,
      "low": 47.279998779296875,
      "close": 47.35499954223633,
      "volume": 17200
    },
    {
      "time": "2026-02-19",
      "open": 47.33599853515625,
      "high": 47.36600112915039,
      "low": 47.29999923706055,
      "close": 47.36600112915039,
      "volume": 18500
    },
    {
      "time": "2026-02-20",
      "open": 47.369998931884766,
      "high": 47.41299819946289,
      "low": 47.34000015258789,
      "close": 47.400001525878906,
      "volume": 26100
    },
    {
      "time": "2026-02-23",
      "open": 47.36000061035156,
      "high": 47.400001525878906,
      "low": 47.34000015258789,
      "close": 47.37099838256836,
      "volume": 12500
    },
    {
      "time": "2026-02-24",
      "open": 47.31999969482422,
      "high": 47.369998931884766,
      "low": 47.279998779296875,
      "close": 47.35100173950195,
      "volume": 25500
    },
    {
      "time": "2026-02-25",
      "open": 47.34000015258789,
      "high": 47.400001525878906,
      "low": 47.33000183105469,
      "close": 47.39500045776367,
      "volume": 268400
    },
    {
      "time": "2026-02-26",
      "open": 47.380001068115234,
      "high": 47.40999984741211,
      "low": 47.33000183105469,
      "close": 47.400001525878906,
      "volume": 92300
    },
    {
      "time": "2026-02-27",
      "open": 47.27000045776367,
      "high": 47.349998474121094,
      "low": 47.27000045776367,
      "close": 47.30400085449219,
      "volume": 89100
    },
    {
      "time": "2026-03-02",
      "open": 46.93000030517578,
      "high": 47.18000030517578,
      "low": 46.93000030517578,
      "close": 47.064998626708984,
      "volume": 16900
    },
    {
      "time": "2026-03-03",
      "open": 46.86000061035156,
      "high": 47.02000045776367,
      "low": 46.84000015258789,
      "close": 46.970001220703125,
      "volume": 161500
    },
    {
      "time": "2026-03-04",
      "open": 47.02000045776367,
      "high": 47.04999923706055,
      "low": 46.810001373291016,
      "close": 47,
      "volume": 31600
    },
    {
      "time": "2026-03-05",
      "open": 46.959999084472656,
      "high": 47.040000915527344,
      "low": 46.84000015258789,
      "close": 46.900001525878906,
      "volume": 33800
    },
    {
      "time": "2026-03-06",
      "open": 46.7599983215332,
      "high": 46.84000015258789,
      "low": 46.66999816894531,
      "close": 46.67100143432617,
      "volume": 31200
    },
    {
      "time": "2026-03-09",
      "open": 46.560001373291016,
      "high": 46.86000061035156,
      "low": 46.560001373291016,
      "close": 46.83000183105469,
      "volume": 24600
    },
    {
      "time": "2026-03-10",
      "open": 46.79999923706055,
      "high": 46.939998626708984,
      "low": 46.79999923706055,
      "close": 46.80099868774414,
      "volume": 18200
    },
    {
      "time": "2026-03-11",
      "open": 46.779998779296875,
      "high": 46.810001373291016,
      "low": 46.68000030517578,
      "close": 46.70500183105469,
      "volume": 15800
    },
    {
      "time": "2026-03-12",
      "open": 46.58000183105469,
      "high": 46.625,
      "low": 46.40999984741211,
      "close": 46.43199920654297,
      "volume": 235900
    },
    {
      "time": "2026-03-13",
      "open": 46.540000915527344,
      "high": 46.5890007019043,
      "low": 46.31999969482422,
      "close": 46.349998474121094,
      "volume": 21000
    },
    {
      "time": "2026-03-16",
      "open": 46.470001220703125,
      "high": 46.57500076293945,
      "low": 46.279998779296875,
      "close": 46.439998626708984,
      "volume": 453400
    },
    {
      "time": "2026-03-17",
      "open": 46.54999923706055,
      "high": 46.650001525878906,
      "low": 46.54999923706055,
      "close": 46.650001525878906,
      "volume": 721900
    },
    {
      "time": "2026-03-18",
      "open": 46.58000183105469,
      "high": 46.619998931884766,
      "low": 46.44499969482422,
      "close": 46.45000076293945,
      "volume": 25200
    },
    {
      "time": "2026-03-19",
      "open": 46.31999969482422,
      "high": 46.560001373291016,
      "low": 46.314998626708984,
      "close": 46.52000045776367,
      "volume": 16100
    },
    {
      "time": "2026-03-20",
      "open": 46.470001220703125,
      "high": 46.470001220703125,
      "low": 46.130001068115234,
      "close": 46.1870002746582,
      "volume": 16100
    },
    {
      "time": "2026-03-23",
      "open": 46.349998474121094,
      "high": 46.540000915527344,
      "low": 46.319000244140625,
      "close": 46.38999938964844,
      "volume": 30800
    },
    {
      "time": "2026-03-24",
      "open": 46.29999923706055,
      "high": 46.400001525878906,
      "low": 46.25,
      "close": 46.27399826049805,
      "volume": 12100
    },
    {
      "time": "2026-03-25",
      "open": 46.41999816894531,
      "high": 46.5099983215332,
      "low": 46.40599822998047,
      "close": 46.40599822998047,
      "volume": 9100
    },
    {
      "time": "2026-03-26",
      "open": 46.27000045776367,
      "high": 46.38999938964844,
      "low": 46.071998596191406,
      "close": 46.071998596191406,
      "volume": 22100
    },
    {
      "time": "2026-03-27",
      "open": 46.029998779296875,
      "high": 46.11000061035156,
      "low": 45.91999816894531,
      "close": 46,
      "volume": 182600
    },
    {
      "time": "2026-03-30",
      "open": 46.18000030517578,
      "high": 46.560001373291016,
      "low": 46.04999923706055,
      "close": 46.099998474121094,
      "volume": 188600
    },
    {
      "time": "2026-03-31",
      "open": 46.290000915527344,
      "high": 46.5,
      "low": 46.2400016784668,
      "close": 46.4900016784668,
      "volume": 52500
    },
    {
      "time": "2026-04-01",
      "open": 46.33000183105469,
      "high": 46.415000915527344,
      "low": 46.29999923706055,
      "close": 46.3849983215332,
      "volume": 10100
    },
    {
      "time": "2026-04-02",
      "open": 46.25,
      "high": 46.4900016784668,
      "low": 46.25,
      "close": 46.43899917602539,
      "volume": 25900
    },
    {
      "time": "2026-04-06",
      "open": 46.459999084472656,
      "high": 46.540000915527344,
      "low": 46.45500183105469,
      "close": 46.520999908447266,
      "volume": 22500
    },
    {
      "time": "2026-04-07",
      "open": 46.54999923706055,
      "high": 46.59000015258789,
      "low": 46.380001068115234,
      "close": 46.5880012512207,
      "volume": 25800
    },
    {
      "time": "2026-04-08",
      "open": 47.029998779296875,
      "high": 47.029998779296875,
      "low": 46.72999954223633,
      "close": 46.803001403808594,
      "volume": 9800
    },
    {
      "time": "2026-04-09",
      "open": 46.779998779296875,
      "high": 46.900001525878906,
      "low": 46.709999084472656,
      "close": 46.83000183105469,
      "volume": 13000
    },
    {
      "time": "2026-04-10",
      "open": 46.849998474121094,
      "high": 46.849998474121094,
      "low": 46.709999084472656,
      "close": 46.7140007019043,
      "volume": 16400
    },
    {
      "time": "2026-04-13",
      "open": 46.66999816894531,
      "high": 46.84000015258789,
      "low": 46.6619987487793,
      "close": 46.8390007019043,
      "volume": 17800
    },
    {
      "time": "2026-04-14",
      "open": 46.900001525878906,
      "high": 47.029998779296875,
      "low": 46.88999938964844,
      "close": 47.0099983215332,
      "volume": 449900
    },
    {
      "time": "2026-04-15",
      "open": 46.970001220703125,
      "high": 46.97999954223633,
      "low": 46.915000915527344,
      "close": 46.97200012207031,
      "volume": 17500
    },
    {
      "time": "2026-04-16",
      "open": 46.970001220703125,
      "high": 46.970001220703125,
      "low": 46.869998931884766,
      "close": 46.869998931884766,
      "volume": 13200
    },
    {
      "time": "2026-04-17",
      "open": 47.029998779296875,
      "high": 47.13999938964844,
      "low": 47.029998779296875,
      "close": 47.060001373291016,
      "volume": 29100
    },
    {
      "time": "2026-04-20",
      "open": 47.029998779296875,
      "high": 47.029998779296875,
      "low": 46.9900016784668,
      "close": 47.02000045776367,
      "volume": 25600
    },
    {
      "time": "2026-04-21",
      "open": 47.0099983215332,
      "high": 47.189998626708984,
      "low": 46.880001068115234,
      "close": 46.970001220703125,
      "volume": 480700
    },
    {
      "time": "2026-04-22",
      "open": 46.9900016784668,
      "high": 47.0099983215332,
      "low": 46.95000076293945,
      "close": 47.007999420166016,
      "volume": 14800
    },
    {
      "time": "2026-04-23",
      "open": 46.91999816894531,
      "high": 47.0099983215332,
      "low": 46.79999923706055,
      "close": 46.93899917602539,
      "volume": 24600
    },
    {
      "time": "2026-04-24",
      "open": 46.959999084472656,
      "high": 47.025001525878906,
      "low": 46.90999984741211,
      "close": 46.99300003051758,
      "volume": 14700
    },
    {
      "time": "2026-04-27",
      "open": 46.959999084472656,
      "high": 46.994998931884766,
      "low": 46.939998626708984,
      "close": 46.98899841308594,
      "volume": 14000
    },
    {
      "time": "2026-04-28",
      "open": 46.91999816894531,
      "high": 46.939998626708984,
      "low": 46.81999969482422,
      "close": 46.900001525878906,
      "volume": 2438900
    },
    {
      "time": "2026-04-29",
      "open": 46.869998931884766,
      "high": 46.869998931884766,
      "low": 46.689998626708984,
      "close": 46.75,
      "volume": 20800
    },
    {
      "time": "2026-04-30",
      "open": 46.7599983215332,
      "high": 46.900001525878906,
      "low": 46.755001068115234,
      "close": 46.89500045776367,
      "volume": 34400
    },
    {
      "time": "2026-05-01",
      "open": 46.66999816894531,
      "high": 46.75,
      "low": 46.650001525878906,
      "close": 46.650001525878906,
      "volume": 18000
    },
    {
      "time": "2026-05-04",
      "open": 46.650001525878906,
      "high": 46.68000030517578,
      "low": 46.470001220703125,
      "close": 46.529998779296875,
      "volume": 31800
    },
    {
      "time": "2026-05-05",
      "open": 46.58000183105469,
      "high": 46.63999938964844,
      "low": 46.58000183105469,
      "close": 46.61000061035156,
      "volume": 13900
    },
    {
      "time": "2026-05-06",
      "open": 46.70000076293945,
      "high": 46.78499984741211,
      "low": 46.70000076293945,
      "close": 46.742000579833984,
      "volume": 19200
    },
    {
      "time": "2026-05-07",
      "open": 46.72999954223633,
      "high": 46.7400016784668,
      "low": 46.599998474121094,
      "close": 46.60100173950195,
      "volume": 12600
    },
    {
      "time": "2026-05-08",
      "open": 46.650001525878906,
      "high": 46.720001220703125,
      "low": 46.643001556396484,
      "close": 46.689998626708984,
      "volume": 33900
    },
    {
      "time": "2026-05-11",
      "open": 46.66999816894531,
      "high": 46.720001220703125,
      "low": 46.650001525878906,
      "close": 46.650001525878906,
      "volume": 19400
    },
    {
      "time": "2026-05-12",
      "open": 46.55500030517578,
      "high": 46.58000183105469,
      "low": 46.5,
      "close": 46.58000183105469,
      "volume": 17000
    },
    {
      "time": "2026-05-13",
      "open": 46.560001373291016,
      "high": 46.61000061035156,
      "low": 46.52000045776367,
      "close": 46.584999084472656,
      "volume": 21000
    },
    {
      "time": "2026-05-14",
      "open": 46.630001068115234,
      "high": 46.66999816894531,
      "low": 46.595001220703125,
      "close": 46.595001220703125,
      "volume": 20600
    },
    {
      "time": "2026-05-15",
      "open": 46.470001220703125,
      "high": 46.47999954223633,
      "low": 46.400001525878906,
      "close": 46.40299987792969,
      "volume": 7300
    },
    {
      "time": "2026-05-18",
      "open": 46.43000030517578,
      "high": 46.45000076293945,
      "low": 46.349998474121094,
      "close": 46.38600158691406,
      "volume": 27400
    },
    {
      "time": "2026-05-19",
      "open": 46.36000061035156,
      "high": 46.36000061035156,
      "low": 46.25,
      "close": 46.29999923706055,
      "volume": 14200
    },
    {
      "time": "2026-05-20",
      "open": 46.349998474121094,
      "high": 46.54999923706055,
      "low": 46.33000183105469,
      "close": 46.54499816894531,
      "volume": 11800
    },
    {
      "time": "2026-05-21",
      "open": 46.5,
      "high": 46.63999938964844,
      "low": 46.47999954223633,
      "close": 46.599998474121094,
      "volume": 41300
    },
    {
      "time": "2026-05-22",
      "open": 46.689998626708984,
      "high": 46.689998626708984,
      "low": 46.61000061035156,
      "close": 46.65999984741211,
      "volume": 15800
    },
    {
      "time": "2026-05-26",
      "open": 46.75,
      "high": 46.76499938964844,
      "low": 46.709999084472656,
      "close": 46.76499938964844,
      "volume": 12500
    },
    {
      "time": "2026-05-27",
      "open": 46.77000045776367,
      "high": 46.93000030517578,
      "low": 46.720001220703125,
      "close": 46.76100158691406,
      "volume": 38400
    },
    {
      "time": "2026-05-28",
      "open": 46.709999084472656,
      "high": 46.89500045776367,
      "low": 46.689998626708984,
      "close": 46.790000915527344,
      "volume": 65600
    },
    {
      "time": "2026-05-29",
      "open": 46.86000061035156,
      "high": 46.880001068115234,
      "low": 46.83000183105469,
      "close": 46.8650016784668,
      "volume": 11400
    },
    {
      "time": "2026-06-01",
      "open": 46.56999969482422,
      "high": 46.70000076293945,
      "low": 46.529998779296875,
      "close": 46.70000076293945,
      "volume": 20000
    },
    {
      "time": "2026-06-02",
      "open": 46.619998931884766,
      "high": 46.650001525878906,
      "low": 46.560001373291016,
      "close": 46.619998931884766,
      "volume": 596500
    },
    {
      "time": "2026-06-03",
      "open": 46.560001373291016,
      "high": 46.58000183105469,
      "low": 46.349998474121094,
      "close": 46.54399871826172,
      "volume": 8400
    },
    {
      "time": "2026-06-04",
      "open": 46.63999938964844,
      "high": 46.64500045776367,
      "low": 46.58000183105469,
      "close": 46.58000183105469,
      "volume": 24600
    },
    {
      "time": "2026-06-05",
      "open": 46.58000183105469,
      "high": 46.58000183105469,
      "low": 46.40999984741211,
      "close": 46.459999084472656,
      "volume": 21300
    },
    {
      "time": "2026-06-08",
      "open": 46.5,
      "high": 46.51499938964844,
      "low": 46.470001220703125,
      "close": 46.47999954223633,
      "volume": 14400
    },
    {
      "time": "2026-06-09",
      "open": 46.5,
      "high": 46.59000015258789,
      "low": 46.470001220703125,
      "close": 46.54399871826172,
      "volume": 16600
    },
    {
      "time": "2026-06-10",
      "open": 46.459999084472656,
      "high": 46.5099983215332,
      "low": 46.42599868774414,
      "close": 46.439998626708984,
      "volume": 13400
    },
    {
      "time": "2026-06-11",
      "open": 46.441001892089844,
      "high": 46.689998626708984,
      "low": 46.441001892089844,
      "close": 46.667999267578125,
      "volume": 20300
    },
    {
      "time": "2026-06-12",
      "open": 46.64500045776367,
      "high": 46.70000076293945,
      "low": 46.625,
      "close": 46.66999816894531,
      "volume": 10400
    },
    {
      "time": "2026-06-15",
      "open": 46.779998779296875,
      "high": 46.810001373291016,
      "low": 46.74100112915039,
      "close": 46.74100112915039,
      "volume": 13600
    },
    {
      "time": "2026-06-16",
      "open": 46.72999954223633,
      "high": 46.755001068115234,
      "low": 46.72999954223633,
      "close": 46.73500061035156,
      "volume": 15200
    },
    {
      "time": "2026-06-17",
      "open": 46.70000076293945,
      "high": 46.75,
      "low": 46.599998474121094,
      "close": 46.608001708984375,
      "volume": 7800
    },
    {
      "time": "2026-06-18",
      "open": 46.650001525878906,
      "high": 46.72999954223633,
      "low": 46.650001525878906,
      "close": 46.720001220703125,
      "volume": 13000
    },
    {
      "time": "2026-06-22",
      "open": 46.689998626708984,
      "high": 46.689998626708984,
      "low": 46.599998474121094,
      "close": 46.630001068115234,
      "volume": 14500
    },
    {
      "time": "2026-06-23",
      "open": 46.63999938964844,
      "high": 46.65999984741211,
      "low": 46.619998931884766,
      "close": 46.62200164794922,
      "volume": 7400
    },
    {
      "time": "2026-06-24",
      "open": 46.66999816894531,
      "high": 46.66999816894531,
      "low": 46.619998931884766,
      "close": 46.63800048828125,
      "volume": 4400
    },
    {
      "time": "2026-06-25",
      "open": 46.650001525878906,
      "high": 46.79999923706055,
      "low": 46.630001068115234,
      "close": 46.79999923706055,
      "volume": 18600
    },
    {
      "time": "2026-06-26",
      "open": 46.65999984741211,
      "high": 46.72999954223633,
      "low": 46.65999984741211,
      "close": 46.71099853515625,
      "volume": 12500
    },
    {
      "time": "2026-06-29",
      "open": 46.720001220703125,
      "high": 46.79999923706055,
      "low": 46.70000076293945,
      "close": 46.766998291015625,
      "volume": 159400
    },
    {
      "time": "2026-06-30",
      "open": 46.7599983215332,
      "high": 46.790000915527344,
      "low": 46.72999954223633,
      "close": 46.77000045776367,
      "volume": 15400
    },
    {
      "time": "2026-07-01",
      "open": 46.5,
      "high": 46.56999969482422,
      "low": 46.4900016784668,
      "close": 46.560001373291016,
      "volume": 9000
    },
    {
      "time": "2026-07-02",
      "open": 46.61000061035156,
      "high": 46.849998474121094,
      "low": 46.61000061035156,
      "close": 46.64799880981445,
      "volume": 15200
    },
    {
      "time": "2026-07-06",
      "open": 46.619998931884766,
      "high": 46.66999816894531,
      "low": 46.619998931884766,
      "close": 46.66999816894531,
      "volume": 8000
    },
    {
      "time": "2026-07-07",
      "open": 46.650001525878906,
      "high": 46.744998931884766,
      "low": 46.61000061035156,
      "close": 46.65999984741211,
      "volume": 17400
    },
    {
      "time": "2026-07-08",
      "open": 46.529998779296875,
      "high": 46.59000015258789,
      "low": 46.52000045776367,
      "close": 46.58000183105469,
      "volume": 10000
    },
    {
      "time": "2026-07-09",
      "open": 46.59000015258789,
      "high": 46.65999984741211,
      "low": 46.5,
      "close": 46.6150016784668,
      "volume": 6700
    },
    {
      "time": "2026-07-10",
      "open": 46.61000061035156,
      "high": 46.61000061035156,
      "low": 46.560001373291016,
      "close": 46.56999969482422,
      "volume": 14400
    },
    {
      "time": "2026-07-13",
      "open": 46.52000045776367,
      "high": 46.54999923706055,
      "low": 46.45000076293945,
      "close": 46.45000076293945,
      "volume": 34900
    },
    {
      "time": "2026-07-14",
      "open": 46.560001373291016,
      "high": 46.58000183105469,
      "low": 46.5099983215332,
      "close": 46.56999969482422,
      "volume": 6200
    },
    {
      "time": "2026-07-15",
      "open": 46.58000183105469,
      "high": 46.65999984741211,
      "low": 46.560001373291016,
      "close": 46.632999420166016,
      "volume": 12700
    },
    {
      "time": "2026-07-16",
      "open": 46.619998931884766,
      "high": 46.619998931884766,
      "low": 46.560001373291016,
      "close": 46.57500076293945,
      "volume": 3700
    },
    {
      "time": "2026-07-17",
      "open": 46.619998931884766,
      "high": 46.63999938964844,
      "low": 46.59000015258789,
      "close": 46.630001068115234,
      "volume": 9500
    },
    {
      "time": "2026-07-20",
      "open": 46.59000015258789,
      "high": 46.619998931884766,
      "low": 46.540000915527344,
      "close": 46.560001373291016,
      "volume": 17100
    },
    {
      "time": "2026-07-21",
      "open": 46.56999969482422,
      "high": 46.56999969482422,
      "low": 46.52000045776367,
      "close": 46.529998779296875,
      "volume": 10200
    },
    {
      "time": "2026-07-22",
      "open": 46.459999084472656,
      "high": 46.52000045776367,
      "low": 46.459999084472656,
      "close": 46.470001220703125,
      "volume": 13500
    },
    {
      "time": "2026-07-23",
      "open": 46.310001373291016,
      "high": 46.349998474121094,
      "low": 46.209999084472656,
      "close": 46.33000183105469,
      "volume": 18400
    },
    {
      "time": "2026-07-24",
      "open": 46.2599983215332,
      "high": 46.31999969482422,
      "low": 46.30350112915039,
      "close": 46.31999969482422,
      "volume": 8718
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 47.03702003479004
    },
    {
      "time": "2025-10-06",
      "value": 47.04242004394531
    },
    {
      "time": "2025-10-07",
      "value": 47.04802001953125
    },
    {
      "time": "2025-10-08",
      "value": 47.051820068359376
    },
    {
      "time": "2025-10-09",
      "value": 47.05638000488281
    },
    {
      "time": "2025-10-10",
      "value": 47.05585998535156
    },
    {
      "time": "2025-10-13",
      "value": 47.0640599822998
    },
    {
      "time": "2025-10-14",
      "value": 47.06849998474121
    },
    {
      "time": "2025-10-15",
      "value": 47.07529998779297
    },
    {
      "time": "2025-10-16",
      "value": 47.079199981689456
    },
    {
      "time": "2025-10-17",
      "value": 47.08509994506836
    },
    {
      "time": "2025-10-20",
      "value": 47.09237991333008
    },
    {
      "time": "2025-10-21",
      "value": 47.10037986755371
    },
    {
      "time": "2025-10-22",
      "value": 47.106619873046874
    },
    {
      "time": "2025-10-23",
      "value": 47.11161987304688
    },
    {
      "time": "2025-10-24",
      "value": 47.12131980895996
    },
    {
      "time": "2025-10-27",
      "value": 47.133379821777346
    },
    {
      "time": "2025-10-28",
      "value": 47.14523979187012
    },
    {
      "time": "2025-10-29",
      "value": 47.15341979980469
    },
    {
      "time": "2025-10-30",
      "value": 47.161119842529295
    },
    {
      "time": "2025-10-31",
      "value": 47.1688198852539
    },
    {
      "time": "2025-11-03",
      "value": 47.16435989379883
    },
    {
      "time": "2025-11-04",
      "value": 47.1596598815918
    },
    {
      "time": "2025-11-05",
      "value": 47.15559989929199
    },
    {
      "time": "2025-11-06",
      "value": 47.1506999206543
    },
    {
      "time": "2025-11-07",
      "value": 47.146499938964844
    },
    {
      "time": "2025-11-10",
      "value": 47.14549995422363
    },
    {
      "time": "2025-11-11",
      "value": 47.15249992370605
    },
    {
      "time": "2025-11-12",
      "value": 47.15729995727539
    },
    {
      "time": "2025-11-13",
      "value": 47.15629997253418
    },
    {
      "time": "2025-11-14",
      "value": 47.1532999420166
    },
    {
      "time": "2025-11-17",
      "value": 47.14949989318848
    },
    {
      "time": "2025-11-18",
      "value": 47.14561988830567
    },
    {
      "time": "2025-11-19",
      "value": 47.141419906616214
    },
    {
      "time": "2025-11-20",
      "value": 47.13491989135742
    },
    {
      "time": "2025-11-21",
      "value": 47.129919891357424
    },
    {
      "time": "2025-11-24",
      "value": 47.124019927978516
    },
    {
      "time": "2025-11-25",
      "value": 47.12321990966797
    },
    {
      "time": "2025-11-26",
      "value": 47.124819946289065
    },
    {
      "time": "2025-11-28",
      "value": 47.123899917602536
    },
    {
      "time": "2025-12-01",
      "value": 47.11671997070312
    },
    {
      "time": "2025-12-02",
      "value": 47.11176002502442
    },
    {
      "time": "2025-12-03",
      "value": 47.10856002807617
    },
    {
      "time": "2025-12-04",
      "value": 47.10599998474121
    },
    {
      "time": "2025-12-05",
      "value": 47.104260025024416
    },
    {
      "time": "2025-12-08",
      "value": 47.10006004333496
    },
    {
      "time": "2025-12-09",
      "value": 47.093260040283205
    },
    {
      "time": "2025-12-10",
      "value": 47.089260025024416
    },
    {
      "time": "2025-12-11",
      "value": 47.08736000061035
    },
    {
      "time": "2025-12-12",
      "value": 47.08475997924805
    },
    {
      "time": "2025-12-15",
      "value": 47.084859924316405
    },
    {
      "time": "2025-12-16",
      "value": 47.08465995788574
    },
    {
      "time": "2025-12-17",
      "value": 47.0830199432373
    },
    {
      "time": "2025-12-18",
      "value": 47.084479904174806
    },
    {
      "time": "2025-12-19",
      "value": 47.08381996154785
    },
    {
      "time": "2025-12-22",
      "value": 47.08873992919922
    },
    {
      "time": "2025-12-23",
      "value": 47.08993988037109
    },
    {
      "time": "2025-12-24",
      "value": 47.093799896240235
    },
    {
      "time": "2025-12-26",
      "value": 47.09469985961914
    },
    {
      "time": "2025-12-29",
      "value": 47.09559982299805
    },
    {
      "time": "2025-12-30",
      "value": 47.098559875488284
    },
    {
      "time": "2025-12-31",
      "value": 47.09833992004395
    },
    {
      "time": "2026-01-02",
      "value": 47.09679992675781
    },
    {
      "time": "2026-01-05",
      "value": 47.09857986450195
    },
    {
      "time": "2026-01-06",
      "value": 47.10007987976074
    },
    {
      "time": "2026-01-07",
      "value": 47.09787994384766
    },
    {
      "time": "2026-01-08",
      "value": 47.09237998962402
    },
    {
      "time": "2026-01-09",
      "value": 47.08883995056152
    },
    {
      "time": "2026-01-12",
      "value": 47.08865997314453
    },
    {
      "time": "2026-01-13",
      "value": 47.089959945678714
    },
    {
      "time": "2026-01-14",
      "value": 47.09215995788574
    },
    {
      "time": "2026-01-15",
      "value": 47.09987991333008
    },
    {
      "time": "2026-01-16",
      "value": 47.10877990722656
    },
    {
      "time": "2026-01-20",
      "value": 47.113779907226565
    },
    {
      "time": "2026-01-21",
      "value": 47.121379928588865
    },
    {
      "time": "2026-01-22",
      "value": 47.128879928588866
    },
    {
      "time": "2026-01-23",
      "value": 47.13429992675781
    },
    {
      "time": "2026-01-26",
      "value": 47.13771995544434
    },
    {
      "time": "2026-01-27",
      "value": 47.14081993103027
    },
    {
      "time": "2026-01-28",
      "value": 47.14831993103027
    },
    {
      "time": "2026-01-29",
      "value": 47.1560799407959
    },
    {
      "time": "2026-01-30",
      "value": 47.16667999267578
    },
    {
      "time": "2026-02-02",
      "value": 47.17209999084473
    },
    {
      "time": "2026-02-03",
      "value": 47.177099990844724
    },
    {
      "time": "2026-02-04",
      "value": 47.180419998168944
    },
    {
      "time": "2026-02-05",
      "value": 47.18291999816895
    },
    {
      "time": "2026-02-06",
      "value": 47.18441993713379
    },
    {
      "time": "2026-02-09",
      "value": 47.18361991882324
    },
    {
      "time": "2026-02-10",
      "value": 47.18241989135742
    },
    {
      "time": "2026-02-11",
      "value": 47.18173988342285
    },
    {
      "time": "2026-02-12",
      "value": 47.1862198638916
    },
    {
      "time": "2026-02-13",
      "value": 47.189519805908205
    },
    {
      "time": "2026-02-17",
      "value": 47.19089981079102
    },
    {
      "time": "2026-02-18",
      "value": 47.194599838256835
    },
    {
      "time": "2026-02-19",
      "value": 47.19971984863281
    },
    {
      "time": "2026-02-20",
      "value": 47.20691986083985
    },
    {
      "time": "2026-02-23",
      "value": 47.21413986206055
    },
    {
      "time": "2026-02-24",
      "value": 47.21895988464355
    },
    {
      "time": "2026-02-25",
      "value": 47.22435989379883
    },
    {
      "time": "2026-02-26",
      "value": 47.23135993957519
    },
    {
      "time": "2026-02-27",
      "value": 47.235439987182616
    },
    {
      "time": "2026-03-02",
      "value": 47.2351399230957
    },
    {
      "time": "2026-03-03",
      "value": 47.23397994995117
    },
    {
      "time": "2026-03-04",
      "value": 47.231719970703125
    },
    {
      "time": "2026-03-05",
      "value": 47.23101997375488
    },
    {
      "time": "2026-03-06",
      "value": 47.22424003601074
    },
    {
      "time": "2026-03-09",
      "value": 47.219840087890624
    },
    {
      "time": "2026-03-10",
      "value": 47.21296005249023
    },
    {
      "time": "2026-03-11",
      "value": 47.204560089111325
    },
    {
      "time": "2026-03-12",
      "value": 47.19260009765625
    },
    {
      "time": "2026-03-13",
      "value": 47.175900039672854
    },
    {
      "time": "2026-03-16",
      "value": 47.16209999084472
    },
    {
      "time": "2026-03-17",
      "value": 47.152840042114256
    },
    {
      "time": "2026-03-18",
      "value": 47.136640090942386
    },
    {
      "time": "2026-03-19",
      "value": 47.12154006958008
    },
    {
      "time": "2026-03-20",
      "value": 47.10048004150391
    },
    {
      "time": "2026-03-23",
      "value": 47.08417999267578
    },
    {
      "time": "2026-03-24",
      "value": 47.06403999328613
    },
    {
      "time": "2026-03-25",
      "value": 47.0473599243164
    },
    {
      "time": "2026-03-26",
      "value": 47.02339988708496
    },
    {
      "time": "2026-03-27",
      "value": 46.997599868774415
    },
    {
      "time": "2026-03-30",
      "value": 46.9739998626709
    },
    {
      "time": "2026-03-31",
      "value": 46.958099899291994
    },
    {
      "time": "2026-04-01",
      "value": 46.942599868774415
    },
    {
      "time": "2026-04-02",
      "value": 46.9251798248291
    },
    {
      "time": "2026-04-06",
      "value": 46.908899841308596
    },
    {
      "time": "2026-04-07",
      "value": 46.89363983154297
    },
    {
      "time": "2026-04-08",
      "value": 46.88287986755371
    },
    {
      "time": "2026-04-09",
      "value": 46.87277992248535
    },
    {
      "time": "2026-04-10",
      "value": 46.86035995483398
    },
    {
      "time": "2026-04-13",
      "value": 46.850579986572264
    },
    {
      "time": "2026-04-14",
      "value": 46.84317993164063
    },
    {
      "time": "2026-04-15",
      "value": 46.840019912719725
    },
    {
      "time": "2026-04-16",
      "value": 46.83461990356445
    },
    {
      "time": "2026-04-17",
      "value": 46.833999938964844
    },
    {
      "time": "2026-04-20",
      "value": 46.831699981689454
    },
    {
      "time": "2026-04-21",
      "value": 46.82730003356934
    },
    {
      "time": "2026-04-22",
      "value": 46.82226005554199
    },
    {
      "time": "2026-04-23",
      "value": 46.815440063476565
    },
    {
      "time": "2026-04-24",
      "value": 46.809300079345704
    },
    {
      "time": "2026-04-27",
      "value": 46.80338005065918
    },
    {
      "time": "2026-04-28",
      "value": 46.79548011779785
    },
    {
      "time": "2026-04-29",
      "value": 46.784900131225584
    },
    {
      "time": "2026-04-30",
      "value": 46.775700149536135
    },
    {
      "time": "2026-05-01",
      "value": 46.761380157470704
    },
    {
      "time": "2026-05-04",
      "value": 46.74398010253906
    },
    {
      "time": "2026-05-05",
      "value": 46.728760147094725
    },
    {
      "time": "2026-05-06",
      "value": 46.716580123901366
    },
    {
      "time": "2026-05-07",
      "value": 46.70070014953613
    },
    {
      "time": "2026-05-08",
      "value": 46.68650009155274
    },
    {
      "time": "2026-05-11",
      "value": 46.673420104980465
    },
    {
      "time": "2026-05-12",
      "value": 46.66372016906738
    },
    {
      "time": "2026-05-13",
      "value": 46.656020126342774
    },
    {
      "time": "2026-05-14",
      "value": 46.64792015075684
    },
    {
      "time": "2026-05-15",
      "value": 46.63798011779785
    },
    {
      "time": "2026-05-18",
      "value": 46.63228012084961
    },
    {
      "time": "2026-05-19",
      "value": 46.621680068969724
    },
    {
      "time": "2026-05-20",
      "value": 46.61656005859375
    },
    {
      "time": "2026-05-21",
      "value": 46.61445999145508
    },
    {
      "time": "2026-05-22",
      "value": 46.619020004272464
    },
    {
      "time": "2026-05-26",
      "value": 46.62732002258301
    },
    {
      "time": "2026-05-27",
      "value": 46.63374008178711
    },
    {
      "time": "2026-05-28",
      "value": 46.63654006958008
    },
    {
      "time": "2026-05-29",
      "value": 46.64484008789063
    },
    {
      "time": "2026-06-01",
      "value": 46.64844009399414
    },
    {
      "time": "2026-06-02",
      "value": 46.65710006713867
    },
    {
      "time": "2026-06-03",
      "value": 46.66018005371094
    },
    {
      "time": "2026-06-04",
      "value": 46.66630012512207
    },
    {
      "time": "2026-06-05",
      "value": 46.66738014221191
    },
    {
      "time": "2026-06-08",
      "value": 46.675540161132815
    },
    {
      "time": "2026-06-09",
      "value": 46.68642013549805
    },
    {
      "time": "2026-06-10",
      "value": 46.693220138549805
    },
    {
      "time": "2026-06-11",
      "value": 46.696780090332034
    },
    {
      "time": "2026-06-12",
      "value": 46.70248008728027
    },
    {
      "time": "2026-06-15",
      "value": 46.708520126342776
    },
    {
      "time": "2026-06-16",
      "value": 46.71280014038086
    },
    {
      "time": "2026-06-17",
      "value": 46.713200149536135
    },
    {
      "time": "2026-06-18",
      "value": 46.711540145874025
    },
    {
      "time": "2026-06-22",
      "value": 46.707540130615236
    },
    {
      "time": "2026-06-23",
      "value": 46.705700149536135
    },
    {
      "time": "2026-06-24",
      "value": 46.70168014526367
    },
    {
      "time": "2026-06-25",
      "value": 46.69748016357422
    },
    {
      "time": "2026-06-26",
      "value": 46.69226013183594
    },
    {
      "time": "2026-06-29",
      "value": 46.690200119018556
    },
    {
      "time": "2026-06-30",
      "value": 46.68440010070801
    },
    {
      "time": "2026-07-01",
      "value": 46.675200119018555
    },
    {
      "time": "2026-07-02",
      "value": 46.66876007080078
    },
    {
      "time": "2026-07-06",
      "value": 46.66200004577637
    },
    {
      "time": "2026-07-07",
      "value": 46.6564200592041
    },
    {
      "time": "2026-07-08",
      "value": 46.64816009521484
    },
    {
      "time": "2026-07-09",
      "value": 46.640680160522464
    },
    {
      "time": "2026-07-10",
      "value": 46.63408012390137
    },
    {
      "time": "2026-07-13",
      "value": 46.628080139160154
    },
    {
      "time": "2026-07-14",
      "value": 46.62158012390137
    },
    {
      "time": "2026-07-15",
      "value": 46.62124008178711
    },
    {
      "time": "2026-07-16",
      "value": 46.622140121459964
    },
    {
      "time": "2026-07-17",
      "value": 46.622540130615235
    },
    {
      "time": "2026-07-20",
      "value": 46.61890014648438
    },
    {
      "time": "2026-07-21",
      "value": 46.61748008728027
    },
    {
      "time": "2026-07-22",
      "value": 46.613080139160154
    },
    {
      "time": "2026-07-23",
      "value": 46.606680145263674
    },
    {
      "time": "2026-07-24",
      "value": 46.601480102539064
    }
  ],
  "analysis": null
}