{
  "ok": true,
  "cached": false,
  "ticker": "INDY",
  "price": 42.381,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Oil Tops $100 First Time Since May: ETFs to Top & Flop",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/oil-tops-100-first-time-130000182.html",
      "published": "2026-07-24"
    },
    {
      "title": "Investors Are Fleeing to South Korean and Taiwan ETFs for Diversification. If You Do That, You’re Still Just Chasing AI Chip Stocks.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/106b74ef-0da9-348c-a4d4-ef53a5a24428/investors-are-fleeing-to.html",
      "published": "2026-06-03"
    },
    {
      "title": "Oil Slides as Trump Delays Planned Strike on Iran: ETFs to Win",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/sectors/energy/articles/oil-slides-trump-delays-planned-140000831.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 52.540000915527344,
      "high": 52.66999816894531,
      "low": 52.45000076293945,
      "close": 52.630001068115234,
      "volume": 37100
    },
    {
      "time": "2025-07-28",
      "open": 52.31999969482422,
      "high": 52.31999969482422,
      "low": 52.06999969482422,
      "close": 52.150001525878906,
      "volume": 142400
    },
    {
      "time": "2025-07-29",
      "open": 52.310001373291016,
      "high": 52.38999938964844,
      "low": 52.18000030517578,
      "close": 52.31999969482422,
      "volume": 53900
    },
    {
      "time": "2025-07-30",
      "open": 51.709999084472656,
      "high": 51.83000183105469,
      "low": 51.560001373291016,
      "close": 51.61000061035156,
      "volume": 102000
    },
    {
      "time": "2025-07-31",
      "open": 51.810001373291016,
      "high": 51.84000015258789,
      "low": 51.619998931884766,
      "close": 51.65999984741211,
      "volume": 86800
    },
    {
      "time": "2025-08-01",
      "open": 51.810001373291016,
      "high": 51.88999938964844,
      "low": 51.65999984741211,
      "close": 51.77000045776367,
      "volume": 160300
    },
    {
      "time": "2025-08-04",
      "open": 51.84000015258789,
      "high": 51.869998931884766,
      "low": 51.369998931884766,
      "close": 51.4900016784668,
      "volume": 123500
    },
    {
      "time": "2025-08-05",
      "open": 51.52000045776367,
      "high": 51.68000030517578,
      "low": 51.40999984741211,
      "close": 51.43000030517578,
      "volume": 94900
    },
    {
      "time": "2025-08-06",
      "open": 51.5,
      "high": 51.52000045776367,
      "low": 51.08000183105469,
      "close": 51.310001373291016,
      "volume": 169300
    },
    {
      "time": "2025-08-07",
      "open": 51.75,
      "high": 51.84000015258789,
      "low": 51.56999969482422,
      "close": 51.59000015258789,
      "volume": 76800
    },
    {
      "time": "2025-08-08",
      "open": 51.2599983215332,
      "high": 51.279998779296875,
      "low": 51.119998931884766,
      "close": 51.189998626708984,
      "volume": 92400
    },
    {
      "time": "2025-08-11",
      "open": 51.41999816894531,
      "high": 51.4900016784668,
      "low": 51.349998474121094,
      "close": 51.41999816894531,
      "volume": 69200
    },
    {
      "time": "2025-08-12",
      "open": 51.349998474121094,
      "high": 51.58000183105469,
      "low": 51.33000183105469,
      "close": 51.54999923706055,
      "volume": 38000
    },
    {
      "time": "2025-08-13",
      "open": 51.709999084472656,
      "high": 51.84000015258789,
      "low": 51.709999084472656,
      "close": 51.77000045776367,
      "volume": 86200
    },
    {
      "time": "2025-08-14",
      "open": 51.599998474121094,
      "high": 51.599998474121094,
      "low": 51.369998931884766,
      "close": 51.52000045776367,
      "volume": 70400
    },
    {
      "time": "2025-08-15",
      "open": 51.650001525878906,
      "high": 51.810001373291016,
      "low": 51.650001525878906,
      "close": 51.810001373291016,
      "volume": 40300
    },
    {
      "time": "2025-08-18",
      "open": 52.29999923706055,
      "high": 52.54999923706055,
      "low": 52.27000045776367,
      "close": 52.52000045776367,
      "volume": 134300
    },
    {
      "time": "2025-08-19",
      "open": 52.59000015258789,
      "high": 52.68000030517578,
      "low": 52.540000915527344,
      "close": 52.599998474121094,
      "volume": 72200
    },
    {
      "time": "2025-08-20",
      "open": 52.709999084472656,
      "high": 52.810001373291016,
      "low": 52.630001068115234,
      "close": 52.709999084472656,
      "volume": 33100
    },
    {
      "time": "2025-08-21",
      "open": 52.560001373291016,
      "high": 52.619998931884766,
      "low": 52.43000030517578,
      "close": 52.540000915527344,
      "volume": 55900
    },
    {
      "time": "2025-08-22",
      "open": 52.22999954223633,
      "high": 52.459999084472656,
      "low": 52.15999984741211,
      "close": 52.380001068115234,
      "volume": 32100
    },
    {
      "time": "2025-08-25",
      "open": 52.290000915527344,
      "high": 52.34000015258789,
      "low": 52.06999969482422,
      "close": 52.08000183105469,
      "volume": 73700
    },
    {
      "time": "2025-08-26",
      "open": 51.459999084472656,
      "high": 51.59000015258789,
      "low": 51.439998626708984,
      "close": 51.58000183105469,
      "volume": 82000
    },
    {
      "time": "2025-08-27",
      "open": 51.29999923706055,
      "high": 51.52000045776367,
      "low": 51.2400016784668,
      "close": 51.5099983215332,
      "volume": 126000
    },
    {
      "time": "2025-08-28",
      "open": 51.29999923706055,
      "high": 51.43000030517578,
      "low": 51.279998779296875,
      "close": 51.43000030517578,
      "volume": 72100
    },
    {
      "time": "2025-08-29",
      "open": 50.91999816894531,
      "high": 50.95000076293945,
      "low": 50.810001373291016,
      "close": 50.900001525878906,
      "volume": 74200
    },
    {
      "time": "2025-09-02",
      "open": 50.81999969482422,
      "high": 51.119998931884766,
      "low": 50.81999969482422,
      "close": 51.08000183105469,
      "volume": 88700
    },
    {
      "time": "2025-09-03",
      "open": 51.349998474121094,
      "high": 51.439998626708984,
      "low": 51.2400016784668,
      "close": 51.439998626708984,
      "volume": 121100
    },
    {
      "time": "2025-09-04",
      "open": 51.380001068115234,
      "high": 51.5,
      "low": 51.2599983215332,
      "close": 51.470001220703125,
      "volume": 81500
    },
    {
      "time": "2025-09-05",
      "open": 51.5,
      "high": 51.560001373291016,
      "low": 51.290000915527344,
      "close": 51.310001373291016,
      "volume": 66400
    },
    {
      "time": "2025-09-08",
      "open": 51.56999969482422,
      "high": 51.7599983215332,
      "low": 51.54999923706055,
      "close": 51.7400016784668,
      "volume": 61800
    },
    {
      "time": "2025-09-09",
      "open": 51.59000015258789,
      "high": 51.720001220703125,
      "low": 51.52000045776367,
      "close": 51.54999923706055,
      "volume": 37200
    },
    {
      "time": "2025-09-10",
      "open": 51.880001068115234,
      "high": 52.029998779296875,
      "low": 51.869998931884766,
      "close": 51.91999816894531,
      "volume": 65000
    },
    {
      "time": "2025-09-11",
      "open": 51.86000061035156,
      "high": 52.029998779296875,
      "low": 51.83000183105469,
      "close": 52,
      "volume": 65100
    },
    {
      "time": "2025-09-12",
      "open": 52.11000061035156,
      "high": 52.11000061035156,
      "low": 51.91999816894531,
      "close": 51.939998626708984,
      "volume": 432800
    },
    {
      "time": "2025-09-15",
      "open": 52.040000915527344,
      "high": 52.11000061035156,
      "low": 52.02000045776367,
      "close": 52.09000015258789,
      "volume": 59400
    },
    {
      "time": "2025-09-16",
      "open": 52.380001068115234,
      "high": 52.540000915527344,
      "low": 52.349998474121094,
      "close": 52.529998779296875,
      "volume": 30300
    },
    {
      "time": "2025-09-17",
      "open": 52.72999954223633,
      "high": 53.04999923706055,
      "low": 52.66999816894531,
      "close": 52.790000915527344,
      "volume": 89300
    },
    {
      "time": "2025-09-18",
      "open": 52.599998474121094,
      "high": 52.61000061035156,
      "low": 52.38999938964844,
      "close": 52.5099983215332,
      "volume": 92800
    },
    {
      "time": "2025-09-19",
      "open": 52.56999969482422,
      "high": 52.619998931884766,
      "low": 52.40999984741211,
      "close": 52.5099983215332,
      "volume": 54800
    },
    {
      "time": "2025-09-22",
      "open": 52.25,
      "high": 52.25,
      "low": 52.13999938964844,
      "close": 52.13999938964844,
      "volume": 53400
    },
    {
      "time": "2025-09-23",
      "open": 51.84000015258789,
      "high": 51.86000061035156,
      "low": 51.61000061035156,
      "close": 51.720001220703125,
      "volume": 66300
    },
    {
      "time": "2025-09-24",
      "open": 51.63999938964844,
      "high": 51.65999984741211,
      "low": 51.459999084472656,
      "close": 51.5099983215332,
      "volume": 103800
    },
    {
      "time": "2025-09-25",
      "open": 51.34000015258789,
      "high": 51.36000061035156,
      "low": 51.11000061035156,
      "close": 51.279998779296875,
      "volume": 53000
    },
    {
      "time": "2025-09-26",
      "open": 51.0099983215332,
      "high": 51.220001220703125,
      "low": 50.970001220703125,
      "close": 51.150001525878906,
      "volume": 26600
    },
    {
      "time": "2025-09-29",
      "open": 51.099998474121094,
      "high": 51.13999938964844,
      "low": 50.95000076293945,
      "close": 50.97999954223633,
      "volume": 117800
    },
    {
      "time": "2025-09-30",
      "open": 50.81999969482422,
      "high": 50.939998626708984,
      "low": 50.79999923706055,
      "close": 50.900001525878906,
      "volume": 42600
    },
    {
      "time": "2025-10-01",
      "open": 51.290000915527344,
      "high": 51.439998626708984,
      "low": 51.220001220703125,
      "close": 51.2599983215332,
      "volume": 59100
    },
    {
      "time": "2025-10-02",
      "open": 51.369998931884766,
      "high": 51.369998931884766,
      "low": 51.0099983215332,
      "close": 51.150001525878906,
      "volume": 52700
    },
    {
      "time": "2025-10-03",
      "open": 51.22999954223633,
      "high": 51.27000045776367,
      "low": 51.11000061035156,
      "close": 51.16999816894531,
      "volume": 87800
    },
    {
      "time": "2025-10-06",
      "open": 51.650001525878906,
      "high": 51.650001525878906,
      "low": 51.5,
      "close": 51.540000915527344,
      "volume": 94200
    },
    {
      "time": "2025-10-07",
      "open": 51.689998626708984,
      "high": 51.7400016784668,
      "low": 51.560001373291016,
      "close": 51.65999984741211,
      "volume": 94400
    },
    {
      "time": "2025-10-08",
      "open": 51.56999969482422,
      "high": 51.56999969482422,
      "low": 51.38999938964844,
      "close": 51.43000030517578,
      "volume": 46700
    },
    {
      "time": "2025-10-09",
      "open": 51.689998626708984,
      "high": 51.689998626708984,
      "low": 51.52000045776367,
      "close": 51.56999969482422,
      "volume": 27800
    },
    {
      "time": "2025-10-10",
      "open": 52.09000015258789,
      "high": 52.189998626708984,
      "low": 51.52000045776367,
      "close": 51.61000061035156,
      "volume": 72100
    },
    {
      "time": "2025-10-13",
      "open": 51.7400016784668,
      "high": 51.91999816894531,
      "low": 51.63999938964844,
      "close": 51.779998779296875,
      "volume": 41300
    },
    {
      "time": "2025-10-14",
      "open": 51.43000030517578,
      "high": 51.75,
      "low": 51.41999816894531,
      "close": 51.650001525878906,
      "volume": 95400
    },
    {
      "time": "2025-10-15",
      "open": 52.290000915527344,
      "high": 52.540000915527344,
      "low": 52.2599983215332,
      "close": 52.52000045776367,
      "volume": 78000
    },
    {
      "time": "2025-10-16",
      "open": 52.86000061035156,
      "high": 53.029998779296875,
      "low": 52.68000030517578,
      "close": 52.7599983215332,
      "volume": 86600
    },
    {
      "time": "2025-10-17",
      "open": 53.20000076293945,
      "high": 53.41999816894531,
      "low": 53.15999984741211,
      "close": 53.310001373291016,
      "volume": 87600
    },
    {
      "time": "2025-10-20",
      "open": 53.439998626708984,
      "high": 53.630001068115234,
      "low": 53.38999938964844,
      "close": 53.58000183105469,
      "volume": 82400
    },
    {
      "time": "2025-10-21",
      "open": 53.47999954223633,
      "high": 53.4900016784668,
      "low": 53.29999923706055,
      "close": 53.31999969482422,
      "volume": 53700
    },
    {
      "time": "2025-10-22",
      "open": 54.15999984741211,
      "high": 54.38999938964844,
      "low": 54.099998474121094,
      "close": 54.15999984741211,
      "volume": 107500
    },
    {
      "time": "2025-10-23",
      "open": 53.709999084472656,
      "high": 53.79999923706055,
      "low": 53.56999969482422,
      "close": 53.68000030517578,
      "volume": 77500
    },
    {
      "time": "2025-10-24",
      "open": 53.63999938964844,
      "high": 53.63999938964844,
      "low": 53.40999984741211,
      "close": 53.439998626708984,
      "volume": 58400
    },
    {
      "time": "2025-10-27",
      "open": 53.65999984741211,
      "high": 53.79999923706055,
      "low": 53.630001068115234,
      "close": 53.779998779296875,
      "volume": 173700
    },
    {
      "time": "2025-10-28",
      "open": 53.52000045776367,
      "high": 53.72999954223633,
      "low": 53.5099983215332,
      "close": 53.63999938964844,
      "volume": 189100
    },
    {
      "time": "2025-10-29",
      "open": 53.810001373291016,
      "high": 53.880001068115234,
      "low": 53.5,
      "close": 53.61000061035156,
      "volume": 153000
    },
    {
      "time": "2025-10-30",
      "open": 53.33000183105469,
      "high": 53.459999084472656,
      "low": 53.209999084472656,
      "close": 53.279998779296875,
      "volume": 115800
    },
    {
      "time": "2025-10-31",
      "open": 53.0099983215332,
      "high": 53.11000061035156,
      "low": 52.81999969482422,
      "close": 52.97999954223633,
      "volume": 90900
    },
    {
      "time": "2025-11-03",
      "open": 53.04999923706055,
      "high": 53.13999938964844,
      "low": 52.9900016784668,
      "close": 53.130001068115234,
      "volume": 57900
    },
    {
      "time": "2025-11-04",
      "open": 52.720001220703125,
      "high": 52.90999984741211,
      "low": 52.709999084472656,
      "close": 52.790000915527344,
      "volume": 47700
    },
    {
      "time": "2025-11-05",
      "open": 52.790000915527344,
      "high": 53.15999984741211,
      "low": 52.790000915527344,
      "close": 53.08000183105469,
      "volume": 45400
    },
    {
      "time": "2025-11-06",
      "open": 52.75,
      "high": 52.75,
      "low": 52.36000061035156,
      "close": 52.529998779296875,
      "volume": 77000
    },
    {
      "time": "2025-11-07",
      "open": 52.54999923706055,
      "high": 52.58000183105469,
      "low": 52.369998931884766,
      "close": 52.560001373291016,
      "volume": 24300
    },
    {
      "time": "2025-11-10",
      "open": 52.79999923706055,
      "high": 52.939998626708984,
      "low": 52.75,
      "close": 52.900001525878906,
      "volume": 89000
    },
    {
      "time": "2025-11-11",
      "open": 53.22999954223633,
      "high": 53.58000183105469,
      "low": 53.119998931884766,
      "close": 53.52000045776367,
      "volume": 55100
    },
    {
      "time": "2025-11-12",
      "open": 53.29999923706055,
      "high": 53.45000076293945,
      "low": 53.29999923706055,
      "close": 53.41999816894531,
      "volume": 87900
    },
    {
      "time": "2025-11-13",
      "open": 53.38999938964844,
      "high": 53.38999938964844,
      "low": 52.97999954223633,
      "close": 52.97999954223633,
      "volume": 28900
    },
    {
      "time": "2025-11-14",
      "open": 53.189998626708984,
      "high": 53.599998474121094,
      "low": 53.189998626708984,
      "close": 53.52000045776367,
      "volume": 146900
    },
    {
      "time": "2025-11-17",
      "open": 53.5,
      "high": 53.72999954223633,
      "low": 53.439998626708984,
      "close": 53.439998626708984,
      "volume": 119700
    },
    {
      "time": "2025-11-18",
      "open": 53.349998474121094,
      "high": 53.619998931884766,
      "low": 53.31999969482422,
      "close": 53.560001373291016,
      "volume": 73200
    },
    {
      "time": "2025-11-19",
      "open": 53.720001220703125,
      "high": 53.91999816894531,
      "low": 53.720001220703125,
      "close": 53.790000915527344,
      "volume": 79800
    },
    {
      "time": "2025-11-20",
      "open": 54.02000045776367,
      "high": 54.130001068115234,
      "low": 53.70000076293945,
      "close": 53.72999954223633,
      "volume": 119900
    },
    {
      "time": "2025-11-21",
      "open": 53.20000076293945,
      "high": 53.41999816894531,
      "low": 53.09000015258789,
      "close": 53.310001373291016,
      "volume": 53800
    },
    {
      "time": "2025-11-24",
      "open": 53.2400016784668,
      "high": 53.45000076293945,
      "low": 53.2400016784668,
      "close": 53.33000183105469,
      "volume": 88600
    },
    {
      "time": "2025-11-25",
      "open": 53.09000015258789,
      "high": 53.380001068115234,
      "low": 53.08000183105469,
      "close": 53.349998474121094,
      "volume": 41800
    },
    {
      "time": "2025-11-26",
      "open": 53.65999984741211,
      "high": 53.900001525878906,
      "low": 53.650001525878906,
      "close": 53.81999969482422,
      "volume": 54700
    },
    {
      "time": "2025-11-28",
      "open": 53.63999938964844,
      "high": 53.869998931884766,
      "low": 53.619998931884766,
      "close": 53.77000045776367,
      "volume": 148400
    },
    {
      "time": "2025-12-01",
      "open": 53.470001220703125,
      "high": 53.470001220703125,
      "low": 53.27000045776367,
      "close": 53.31999969482422,
      "volume": 81400
    },
    {
      "time": "2025-12-02",
      "open": 53.119998931884766,
      "high": 53.119998931884766,
      "low": 52.81999969482422,
      "close": 52.90999984741211,
      "volume": 56000
    },
    {
      "time": "2025-12-03",
      "open": 52.619998931884766,
      "high": 52.709999084472656,
      "low": 52.459999084472656,
      "close": 52.529998779296875,
      "volume": 59500
    },
    {
      "time": "2025-12-04",
      "open": 52.90999984741211,
      "high": 53.029998779296875,
      "low": 52.79999923706055,
      "close": 52.970001220703125,
      "volume": 47200
    },
    {
      "time": "2025-12-05",
      "open": 53.13999938964844,
      "high": 53.25,
      "low": 53.119998931884766,
      "close": 53.130001068115234,
      "volume": 34400
    },
    {
      "time": "2025-12-08",
      "open": 52.709999084472656,
      "high": 52.72999954223633,
      "low": 52.2599983215332,
      "close": 52.279998779296875,
      "volume": 101800
    },
    {
      "time": "2025-12-09",
      "open": 52.470001220703125,
      "high": 52.54999923706055,
      "low": 52.400001525878906,
      "close": 52.43000030517578,
      "volume": 70500
    },
    {
      "time": "2025-12-10",
      "open": 52.470001220703125,
      "high": 52.619998931884766,
      "low": 52.400001525878906,
      "close": 52.59000015258789,
      "volume": 73600
    },
    {
      "time": "2025-12-11",
      "open": 52.5099983215332,
      "high": 52.810001373291016,
      "low": 52.439998626708984,
      "close": 52.77000045776367,
      "volume": 90100
    },
    {
      "time": "2025-12-12",
      "open": 52.47999954223633,
      "high": 52.560001373291016,
      "low": 52.220001220703125,
      "close": 52.310001373291016,
      "volume": 60200
    },
    {
      "time": "2025-12-15",
      "open": 52.40999984741211,
      "high": 52.439998626708984,
      "low": 52.2400016784668,
      "close": 52.279998779296875,
      "volume": 80300
    },
    {
      "time": "2025-12-16",
      "open": 48.0099983215332,
      "high": 48.16999816894531,
      "low": 47.959999084472656,
      "close": 48.029998779296875,
      "volume": 326800
    },
    {
      "time": "2025-12-17",
      "open": 48.2599983215332,
      "high": 48.33000183105469,
      "low": 48.11000061035156,
      "close": 48.13999938964844,
      "volume": 140500
    },
    {
      "time": "2025-12-18",
      "open": 48.36000061035156,
      "high": 48.650001525878906,
      "low": 48.36000061035156,
      "close": 48.470001220703125,
      "volume": 303500
    },
    {
      "time": "2025-12-19",
      "open": 49.060001373291016,
      "high": 49.630001068115234,
      "low": 48.9900016784668,
      "close": 49.290000915527344,
      "volume": 164600
    },
    {
      "time": "2025-12-22",
      "open": 49.33000183105469,
      "high": 49.40999984741211,
      "low": 49.25,
      "close": 49.33000183105469,
      "volume": 109100
    },
    {
      "time": "2025-12-23",
      "open": 49.18000030517578,
      "high": 49.459999084472656,
      "low": 49.150001525878906,
      "close": 49.459999084472656,
      "volume": 151600
    },
    {
      "time": "2025-12-24",
      "open": 49.310001373291016,
      "high": 49.310001373291016,
      "low": 49.150001525878906,
      "close": 49.2400016784668,
      "volume": 93500
    },
    {
      "time": "2025-12-26",
      "open": 49.130001068115234,
      "high": 49.13999938964844,
      "low": 49.0099983215332,
      "close": 49.119998931884766,
      "volume": 88800
    },
    {
      "time": "2025-12-29",
      "open": 48.93000030517578,
      "high": 48.939998626708984,
      "low": 48.75,
      "close": 48.869998931884766,
      "volume": 185200
    },
    {
      "time": "2025-12-30",
      "open": 49.029998779296875,
      "high": 49.09000015258789,
      "low": 48.88999938964844,
      "close": 48.90999984741211,
      "volume": 520200
    },
    {
      "time": "2025-12-31",
      "open": 49.130001068115234,
      "high": 49.33000183105469,
      "low": 49.130001068115234,
      "close": 49.290000915527344,
      "volume": 72800
    },
    {
      "time": "2026-01-02",
      "open": 49.540000915527344,
      "high": 49.540000915527344,
      "low": 49.29999923706055,
      "close": 49.47999954223633,
      "volume": 120000
    },
    {
      "time": "2026-01-05",
      "open": 49.15999984741211,
      "high": 49.34000015258789,
      "low": 49.060001373291016,
      "close": 49.33000183105469,
      "volume": 253100
    },
    {
      "time": "2026-01-06",
      "open": 49.189998626708984,
      "high": 49.2599983215332,
      "low": 48.97999954223633,
      "close": 49,
      "volume": 186900
    },
    {
      "time": "2026-01-07",
      "open": 49.189998626708984,
      "high": 49.209999084472656,
      "low": 49.0099983215332,
      "close": 49.08000183105469,
      "volume": 145500
    },
    {
      "time": "2026-01-08",
      "open": 48.72999954223633,
      "high": 48.790000915527344,
      "low": 48.65999984741211,
      "close": 48.7599983215332,
      "volume": 52500
    },
    {
      "time": "2026-01-09",
      "open": 48.41999816894531,
      "high": 48.41999816894531,
      "low": 48.16999816894531,
      "close": 48.349998474121094,
      "volume": 73000
    },
    {
      "time": "2026-01-12",
      "open": 48.40999984741211,
      "high": 48.68000030517578,
      "low": 48.40999984741211,
      "close": 48.630001068115234,
      "volume": 114800
    },
    {
      "time": "2026-01-13",
      "open": 48.369998931884766,
      "high": 48.369998931884766,
      "low": 48.20000076293945,
      "close": 48.279998779296875,
      "volume": 74900
    },
    {
      "time": "2026-01-14",
      "open": 48.209999084472656,
      "high": 48.41999816894531,
      "low": 48.209999084472656,
      "close": 48.40999984741211,
      "volume": 133200
    },
    {
      "time": "2026-01-15",
      "open": 48.2599983215332,
      "high": 48.36000061035156,
      "low": 48.220001220703125,
      "close": 48.34000015258789,
      "volume": 77400
    },
    {
      "time": "2026-01-16",
      "open": 47.97999954223633,
      "high": 48.040000915527344,
      "low": 47.869998931884766,
      "close": 47.97999954223633,
      "volume": 75900
    },
    {
      "time": "2026-01-20",
      "open": 47.279998779296875,
      "high": 47.310001373291016,
      "low": 47.040000915527344,
      "close": 47.099998474121094,
      "volume": 205000
    },
    {
      "time": "2026-01-21",
      "open": 46.81999969482422,
      "high": 47.060001373291016,
      "low": 46.75,
      "close": 46.959999084472656,
      "volume": 121200
    },
    {
      "time": "2026-01-22",
      "open": 47.040000915527344,
      "high": 47.25,
      "low": 47.040000915527344,
      "close": 47.18000030517578,
      "volume": 114800
    },
    {
      "time": "2026-01-23",
      "open": 46.58000183105469,
      "high": 46.779998779296875,
      "low": 46.5099983215332,
      "close": 46.709999084472656,
      "volume": 187600
    },
    {
      "time": "2026-01-26",
      "open": 46.81999969482422,
      "high": 47.040000915527344,
      "low": 46.68000030517578,
      "close": 46.93000030517578,
      "volume": 620100
    },
    {
      "time": "2026-01-27",
      "open": 47.16999816894531,
      "high": 47.220001220703125,
      "low": 47.099998474121094,
      "close": 47.189998626708984,
      "volume": 270700
    },
    {
      "time": "2026-01-28",
      "open": 46.83000183105469,
      "high": 46.90999984741211,
      "low": 46.63999938964844,
      "close": 46.779998779296875,
      "volume": 325900
    },
    {
      "time": "2026-01-29",
      "open": 47.130001068115234,
      "high": 47.150001525878906,
      "low": 46.720001220703125,
      "close": 47.040000915527344,
      "volume": 220900
    },
    {
      "time": "2026-01-30",
      "open": 47.08000183105469,
      "high": 47.119998931884766,
      "low": 46.869998931884766,
      "close": 47.08000183105469,
      "volume": 211700
    },
    {
      "time": "2026-02-02",
      "open": 46.7400016784668,
      "high": 48.630001068115234,
      "low": 46.63999938964844,
      "close": 48.380001068115234,
      "volume": 654800
    },
    {
      "time": "2026-02-03",
      "open": 48.599998474121094,
      "high": 48.689998626708984,
      "low": 48.130001068115234,
      "close": 48.29999923706055,
      "volume": 312200
    },
    {
      "time": "2026-02-04",
      "open": 48.38999938964844,
      "high": 48.470001220703125,
      "low": 48.20000076293945,
      "close": 48.459999084472656,
      "volume": 213900
    },
    {
      "time": "2026-02-05",
      "open": 48.130001068115234,
      "high": 48.22999954223633,
      "low": 48.029998779296875,
      "close": 48.099998474121094,
      "volume": 126000
    },
    {
      "time": "2026-02-06",
      "open": 48.15999984741211,
      "high": 48.41999816894531,
      "low": 48.13999938964844,
      "close": 48.40999984741211,
      "volume": 106900
    },
    {
      "time": "2026-02-09",
      "open": 48.38999938964844,
      "high": 48.5099983215332,
      "low": 48.36000061035156,
      "close": 48.439998626708984,
      "volume": 103600
    },
    {
      "time": "2026-02-10",
      "open": 48.619998931884766,
      "high": 48.7599983215332,
      "low": 48.56999969482422,
      "close": 48.72999954223633,
      "volume": 143900
    },
    {
      "time": "2026-02-11",
      "open": 48.52000045776367,
      "high": 48.54999923706055,
      "low": 48.310001373291016,
      "close": 48.439998626708984,
      "volume": 72500
    },
    {
      "time": "2026-02-12",
      "open": 48.45000076293945,
      "high": 48.45000076293945,
      "low": 48,
      "close": 48.040000915527344,
      "volume": 149700
    },
    {
      "time": "2026-02-13",
      "open": 47.86000061035156,
      "high": 47.95000076293945,
      "low": 47.630001068115234,
      "close": 47.90999984741211,
      "volume": 247100
    },
    {
      "time": "2026-02-17",
      "open": 48.11000061035156,
      "high": 48.279998779296875,
      "low": 47.97999954223633,
      "close": 48.22999954223633,
      "volume": 112600
    },
    {
      "time": "2026-02-18",
      "open": 48.220001220703125,
      "high": 48.38999938964844,
      "low": 48.20000076293945,
      "close": 48.2599983215332,
      "volume": 64300
    },
    {
      "time": "2026-02-19",
      "open": 47.41999816894531,
      "high": 47.470001220703125,
      "low": 47.29999923706055,
      "close": 47.40999984741211,
      "volume": 91800
    },
    {
      "time": "2026-02-20",
      "open": 47.709999084472656,
      "high": 48.439998626708984,
      "low": 47.68000030517578,
      "close": 48.439998626708984,
      "volume": 205000
    },
    {
      "time": "2026-02-23",
      "open": 48.04999923706055,
      "high": 48.189998626708984,
      "low": 47.70000076293945,
      "close": 47.77000045776367,
      "volume": 132200
    },
    {
      "time": "2026-02-24",
      "open": 47.650001525878906,
      "high": 47.84000015258789,
      "low": 47.619998931884766,
      "close": 47.650001525878906,
      "volume": 178100
    },
    {
      "time": "2026-02-25",
      "open": 47.779998779296875,
      "high": 47.790000915527344,
      "low": 47.560001373291016,
      "close": 47.630001068115234,
      "volume": 191200
    },
    {
      "time": "2026-02-26",
      "open": 47.650001525878906,
      "high": 47.66999816894531,
      "low": 47.38999938964844,
      "close": 47.4900016784668,
      "volume": 57000
    },
    {
      "time": "2026-02-27",
      "open": 47.06999969482422,
      "high": 47.20000076293945,
      "low": 46.959999084472656,
      "close": 47.189998626708984,
      "volume": 144700
    },
    {
      "time": "2026-03-02",
      "open": 46.08000183105469,
      "high": 46.369998931884766,
      "low": 46.0099983215332,
      "close": 46.15999984741211,
      "volume": 160000
    },
    {
      "time": "2026-03-03",
      "open": 45.06999969482422,
      "high": 45.47999954223633,
      "low": 44.52000045776367,
      "close": 45.43000030517578,
      "volume": 197100
    },
    {
      "time": "2026-03-04",
      "open": 45.52000045776367,
      "high": 45.689998626708984,
      "low": 45.310001373291016,
      "close": 45.630001068115234,
      "volume": 202500
    },
    {
      "time": "2026-03-05",
      "open": 45.689998626708984,
      "high": 45.849998474121094,
      "low": 45.130001068115234,
      "close": 45.61000061035156,
      "volume": 140400
    },
    {
      "time": "2026-03-06",
      "open": 45.209999084472656,
      "high": 45.290000915527344,
      "low": 45.04999923706055,
      "close": 45.130001068115234,
      "volume": 135100
    },
    {
      "time": "2026-03-09",
      "open": 44.529998779296875,
      "high": 45.2400016784668,
      "low": 44.290000915527344,
      "close": 45.0099983215332,
      "volume": 214100
    },
    {
      "time": "2026-03-10",
      "open": 45.04999923706055,
      "high": 45.45000076293945,
      "low": 44.869998931884766,
      "close": 45.0099983215332,
      "volume": 113900
    },
    {
      "time": "2026-03-11",
      "open": 44.560001373291016,
      "high": 44.68000030517578,
      "low": 44.33000183105469,
      "close": 44.34000015258789,
      "volume": 197300
    },
    {
      "time": "2026-03-12",
      "open": 44.08000183105469,
      "high": 44.08000183105469,
      "low": 43.56999969482422,
      "close": 43.56999969482422,
      "volume": 270100
    },
    {
      "time": "2026-03-13",
      "open": 43.43000030517578,
      "high": 43.630001068115234,
      "low": 43.09000015258789,
      "close": 43.15999984741211,
      "volume": 221000
    },
    {
      "time": "2026-03-16",
      "open": 43.83000183105469,
      "high": 43.91999816894531,
      "low": 43.650001525878906,
      "close": 43.84000015258789,
      "volume": 279100
    },
    {
      "time": "2026-03-17",
      "open": 43.86000061035156,
      "high": 43.90999984741211,
      "low": 43.720001220703125,
      "close": 43.720001220703125,
      "volume": 108800
    },
    {
      "time": "2026-03-18",
      "open": 43.540000915527344,
      "high": 43.58000183105469,
      "low": 42.86000061035156,
      "close": 42.880001068115234,
      "volume": 84700
    },
    {
      "time": "2026-03-19",
      "open": 42.540000915527344,
      "high": 42.959999084472656,
      "low": 42.43000030517578,
      "close": 42.790000915527344,
      "volume": 123600
    },
    {
      "time": "2026-03-20",
      "open": 42.630001068115234,
      "high": 42.63999938964844,
      "low": 41.90999984741211,
      "close": 41.959999084472656,
      "volume": 148500
    },
    {
      "time": "2026-03-23",
      "open": 42.790000915527344,
      "high": 43.529998779296875,
      "low": 42.779998779296875,
      "close": 43.0099983215332,
      "volume": 245900
    },
    {
      "time": "2026-03-24",
      "open": 42.130001068115234,
      "high": 42.22999954223633,
      "low": 41.81999969482422,
      "close": 41.900001525878906,
      "volume": 190200
    },
    {
      "time": "2026-03-25",
      "open": 42.72999954223633,
      "high": 42.9900016784668,
      "low": 42.650001525878906,
      "close": 42.81999969482422,
      "volume": 121200
    },
    {
      "time": "2026-03-26",
      "open": 42.470001220703125,
      "high": 42.68000030517578,
      "low": 42.0099983215332,
      "close": 42.04999923706055,
      "volume": 267400
    },
    {
      "time": "2026-03-27",
      "open": 41.540000915527344,
      "high": 41.540000915527344,
      "low": 41.16999816894531,
      "close": 41.2400016784668,
      "volume": 214100
    },
    {
      "time": "2026-03-30",
      "open": 41.040000915527344,
      "high": 41.20000076293945,
      "low": 40.81999969482422,
      "close": 40.970001220703125,
      "volume": 115000
    },
    {
      "time": "2026-03-31",
      "open": 41.43000030517578,
      "high": 42.2599983215332,
      "low": 41.380001068115234,
      "close": 42.2400016784668,
      "volume": 256600
    },
    {
      "time": "2026-04-01",
      "open": 42.029998779296875,
      "high": 42.38999938964844,
      "low": 41.880001068115234,
      "close": 42.189998626708984,
      "volume": 226000
    },
    {
      "time": "2026-04-02",
      "open": 41.7599983215332,
      "high": 42.36000061035156,
      "low": 41.709999084472656,
      "close": 42.119998931884766,
      "volume": 87500
    },
    {
      "time": "2026-04-06",
      "open": 42.40999984741211,
      "high": 42.650001525878906,
      "low": 42.400001525878906,
      "close": 42.599998474121094,
      "volume": 163700
    },
    {
      "time": "2026-04-07",
      "open": 42.650001525878906,
      "high": 42.720001220703125,
      "low": 42.369998931884766,
      "close": 42.720001220703125,
      "volume": 177600
    },
    {
      "time": "2026-04-08",
      "open": 44.79999923706055,
      "high": 44.84000015258789,
      "low": 44.20000076293945,
      "close": 44.36000061035156,
      "volume": 301100
    },
    {
      "time": "2026-04-09",
      "open": 44,
      "high": 44.290000915527344,
      "low": 43.79999923706055,
      "close": 44.029998779296875,
      "volume": 145400
    },
    {
      "time": "2026-04-10",
      "open": 44.290000915527344,
      "high": 44.439998626708984,
      "low": 44.09000015258789,
      "close": 44.18000030517578,
      "volume": 210900
    },
    {
      "time": "2026-04-13",
      "open": 43.75,
      "high": 44.11000061035156,
      "low": 43.68000030517578,
      "close": 44.09000015258789,
      "volume": 177100
    },
    {
      "time": "2026-04-14",
      "open": 44.349998474121094,
      "high": 44.599998474121094,
      "low": 44.349998474121094,
      "close": 44.470001220703125,
      "volume": 119700
    },
    {
      "time": "2026-04-15",
      "open": 44.459999084472656,
      "high": 44.61000061035156,
      "low": 44.38999938964844,
      "close": 44.61000061035156,
      "volume": 63700
    },
    {
      "time": "2026-04-16",
      "open": 44.290000915527344,
      "high": 44.58000183105469,
      "low": 44.2599983215332,
      "close": 44.54999923706055,
      "volume": 208300
    },
    {
      "time": "2026-04-17",
      "open": 45.38999938964844,
      "high": 45.83000183105469,
      "low": 45.38999938964844,
      "close": 45.4900016784668,
      "volume": 189300
    },
    {
      "time": "2026-04-20",
      "open": 44.83000183105469,
      "high": 44.900001525878906,
      "low": 44.720001220703125,
      "close": 44.81999969482422,
      "volume": 132800
    },
    {
      "time": "2026-04-21",
      "open": 44.810001373291016,
      "high": 44.86000061035156,
      "low": 44.29999923706055,
      "close": 44.31999969482422,
      "volume": 84800
    },
    {
      "time": "2026-04-22",
      "open": 44.31999969482422,
      "high": 44.41999816894531,
      "low": 44.150001525878906,
      "close": 44.22999954223633,
      "volume": 122100
    },
    {
      "time": "2026-04-23",
      "open": 44,
      "high": 44.11000061035156,
      "low": 43.540000915527344,
      "close": 43.79999923706055,
      "volume": 136500
    },
    {
      "time": "2026-04-24",
      "open": 43.630001068115234,
      "high": 43.86000061035156,
      "low": 43.56999969482422,
      "close": 43.84000015258789,
      "volume": 86300
    },
    {
      "time": "2026-04-27",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.65999984741211,
      "close": 43.70000076293945,
      "volume": 77300
    },
    {
      "time": "2026-04-28",
      "open": 43.34000015258789,
      "high": 43.45000076293945,
      "low": 43.25,
      "close": 43.45000076293945,
      "volume": 86500
    },
    {
      "time": "2026-04-29",
      "open": 43.4900016784668,
      "high": 43.529998779296875,
      "low": 43.29999923706055,
      "close": 43.400001525878906,
      "volume": 119800
    },
    {
      "time": "2026-04-30",
      "open": 43.54999923706055,
      "high": 43.77000045776367,
      "low": 43.34000015258789,
      "close": 43.709999084472656,
      "volume": 102600
    },
    {
      "time": "2026-05-01",
      "open": 43.58000183105469,
      "high": 43.810001373291016,
      "low": 43.52000045776367,
      "close": 43.56999969482422,
      "volume": 143900
    },
    {
      "time": "2026-05-04",
      "open": 43.2400016784668,
      "high": 43.40999984741211,
      "low": 42.93000030517578,
      "close": 43.099998474121094,
      "volume": 113500
    },
    {
      "time": "2026-05-05",
      "open": 43.29999923706055,
      "high": 43.43000030517578,
      "low": 43.27000045776367,
      "close": 43.349998474121094,
      "volume": 72900
    },
    {
      "time": "2026-05-06",
      "open": 43.939998626708984,
      "high": 44.189998626708984,
      "low": 43.880001068115234,
      "close": 44.11000061035156,
      "volume": 285300
    },
    {
      "time": "2026-05-07",
      "open": 44.2400016784668,
      "high": 44.29999923706055,
      "low": 43.7599983215332,
      "close": 43.810001373291016,
      "volume": 84900
    },
    {
      "time": "2026-05-08",
      "open": 43.79999923706055,
      "high": 43.810001373291016,
      "low": 43.619998931884766,
      "close": 43.709999084472656,
      "volume": 157400
    },
    {
      "time": "2026-05-11",
      "open": 42.84000015258789,
      "high": 42.900001525878906,
      "low": 42.52000045776367,
      "close": 42.540000915527344,
      "volume": 184100
    },
    {
      "time": "2026-05-12",
      "open": 41.9900016784668,
      "high": 41.9900016784668,
      "low": 41.72999954223633,
      "close": 41.959999084472656,
      "volume": 320800
    },
    {
      "time": "2026-05-13",
      "open": 41.9900016784668,
      "high": 42.29999923706055,
      "low": 41.90999984741211,
      "close": 42.220001220703125,
      "volume": 66800
    },
    {
      "time": "2026-05-14",
      "open": 42.40999984741211,
      "high": 42.720001220703125,
      "low": 42.40999984741211,
      "close": 42.689998626708984,
      "volume": 86500
    },
    {
      "time": "2026-05-15",
      "open": 42.439998626708984,
      "high": 42.5,
      "low": 42.33000183105469,
      "close": 42.400001525878906,
      "volume": 88600
    },
    {
      "time": "2026-05-18",
      "open": 42.34000015258789,
      "high": 42.459999084472656,
      "low": 42.09000015258789,
      "close": 42.310001373291016,
      "volume": 80200
    },
    {
      "time": "2026-05-19",
      "open": 41.709999084472656,
      "high": 41.91999816894531,
      "low": 41.689998626708984,
      "close": 41.75,
      "volume": 106100
    },
    {
      "time": "2026-05-20",
      "open": 41.88999938964844,
      "high": 42.400001525878906,
      "low": 41.75,
      "close": 42.34000015258789,
      "volume": 132500
    },
    {
      "time": "2026-05-21",
      "open": 41.93000030517578,
      "high": 42.4900016784668,
      "low": 41.81999969482422,
      "close": 42.34000015258789,
      "volume": 156900
    },
    {
      "time": "2026-05-22",
      "open": 42.7400016784668,
      "high": 42.79999923706055,
      "low": 42.540000915527344,
      "close": 42.54999923706055,
      "volume": 227400
    },
    {
      "time": "2026-05-26",
      "open": 42.81999969482422,
      "high": 42.970001220703125,
      "low": 42.7599983215332,
      "close": 42.7599983215332,
      "volume": 150800
    },
    {
      "time": "2026-05-27",
      "open": 42.7400016784668,
      "high": 42.95000076293945,
      "low": 42.599998474121094,
      "close": 42.619998931884766,
      "volume": 211900
    },
    {
      "time": "2026-05-28",
      "open": 42.27000045776367,
      "high": 42.779998779296875,
      "low": 42.189998626708984,
      "close": 42.72999954223633,
      "volume": 161800
    },
    {
      "time": "2026-05-29",
      "open": 42.93000030517578,
      "high": 42.939998626708984,
      "low": 42.70000076293945,
      "close": 42.70000076293945,
      "volume": 169100
    },
    {
      "time": "2026-06-01",
      "open": 42.20000076293945,
      "high": 42.45000076293945,
      "low": 42.06999969482422,
      "close": 42.29999923706055,
      "volume": 160200
    },
    {
      "time": "2026-06-02",
      "open": 42.290000915527344,
      "high": 42.4900016784668,
      "low": 42.25,
      "close": 42.279998779296875,
      "volume": 69500
    },
    {
      "time": "2026-06-03",
      "open": 42.099998474121094,
      "high": 42.099998474121094,
      "low": 41.63999938964844,
      "close": 41.709999084472656,
      "volume": 234300
    },
    {
      "time": "2026-06-04",
      "open": 42.2599983215332,
      "high": 42.31999969482422,
      "low": 42.209999084472656,
      "close": 42.27000045776367,
      "volume": 54000
    },
    {
      "time": "2026-06-05",
      "open": 42.209999084472656,
      "high": 42.220001220703125,
      "low": 41.599998474121094,
      "close": 41.689998626708984,
      "volume": 106200
    },
    {
      "time": "2026-06-08",
      "open": 41.720001220703125,
      "high": 41.83000183105469,
      "low": 41.59000015258789,
      "close": 41.630001068115234,
      "volume": 107500
    },
    {
      "time": "2026-06-09",
      "open": 42,
      "high": 42.279998779296875,
      "low": 41.560001373291016,
      "close": 41.81999969482422,
      "volume": 235300
    },
    {
      "time": "2026-06-10",
      "open": 41.9900016784668,
      "high": 42.20000076293945,
      "low": 41.709999084472656,
      "close": 41.779998779296875,
      "volume": 91700
    },
    {
      "time": "2026-06-11",
      "open": 41.619998931884766,
      "high": 42.27000045776367,
      "low": 41.470001220703125,
      "close": 42.209999084472656,
      "volume": 174800
    },
    {
      "time": "2026-06-12",
      "open": 42.689998626708984,
      "high": 42.900001525878906,
      "low": 42.58000183105469,
      "close": 42.70000076293945,
      "volume": 229300
    },
    {
      "time": "2026-06-15",
      "open": 43.45000076293945,
      "high": 43.5,
      "low": 43.22999954223633,
      "close": 43.25,
      "volume": 177100
    },
    {
      "time": "2026-06-16",
      "open": 43.5,
      "high": 43.560001373291016,
      "low": 43.36000061035156,
      "close": 43.45000076293945,
      "volume": 117900
    },
    {
      "time": "2026-06-17",
      "open": 43.65999984741211,
      "high": 43.77000045776367,
      "low": 43.060001373291016,
      "close": 43.150001525878906,
      "volume": 87600
    },
    {
      "time": "2026-06-18",
      "open": 43.70000076293945,
      "high": 43.79999923706055,
      "low": 43.5,
      "close": 43.5,
      "volume": 89400
    },
    {
      "time": "2026-06-22",
      "open": 43.470001220703125,
      "high": 43.84000015258789,
      "low": 43.470001220703125,
      "close": 43.75,
      "volume": 110400
    },
    {
      "time": "2026-06-23",
      "open": 43.11000061035156,
      "high": 43.220001220703125,
      "low": 43.060001373291016,
      "close": 43.099998474121094,
      "volume": 154700
    },
    {
      "time": "2026-06-24",
      "open": 43.619998931884766,
      "high": 43.7599983215332,
      "low": 43.560001373291016,
      "close": 43.70000076293945,
      "volume": 206400
    },
    {
      "time": "2026-06-25",
      "open": 43.619998931884766,
      "high": 43.7400016784668,
      "low": 43.529998779296875,
      "close": 43.540000915527344,
      "volume": 121000
    },
    {
      "time": "2026-06-26",
      "open": 43.540000915527344,
      "high": 43.79999923706055,
      "low": 43.4900016784668,
      "close": 43.720001220703125,
      "volume": 109500
    },
    {
      "time": "2026-06-29",
      "open": 43.47999954223633,
      "high": 43.47999954223633,
      "low": 43.25,
      "close": 43.45000076293945,
      "volume": 90400
    },
    {
      "time": "2026-06-30",
      "open": 43.34000015258789,
      "high": 43.47999954223633,
      "low": 43.310001373291016,
      "close": 43.45000076293945,
      "volume": 113500
    },
    {
      "time": "2026-07-01",
      "open": 43.2599983215332,
      "high": 43.470001220703125,
      "low": 43.2599983215332,
      "close": 43.34000015258789,
      "volume": 107400
    },
    {
      "time": "2026-07-02",
      "open": 43.5099983215332,
      "high": 43.68000030517578,
      "low": 43.47999954223633,
      "close": 43.66999816894531,
      "volume": 101600
    },
    {
      "time": "2026-07-06",
      "open": 43.779998779296875,
      "high": 44,
      "low": 43.779998779296875,
      "close": 43.9900016784668,
      "volume": 66400
    },
    {
      "time": "2026-07-07",
      "open": 43.91999816894531,
      "high": 43.93000030517578,
      "low": 43.58000183105469,
      "close": 43.59000015258789,
      "volume": 60700
    },
    {
      "time": "2026-07-08",
      "open": 42.959999084472656,
      "high": 43.0099983215332,
      "low": 42.709999084472656,
      "close": 42.939998626708984,
      "volume": 60700
    },
    {
      "time": "2026-07-09",
      "open": 43.060001373291016,
      "high": 43.209999084472656,
      "low": 42.93000030517578,
      "close": 43.189998626708984,
      "volume": 91600
    },
    {
      "time": "2026-07-10",
      "open": 43.470001220703125,
      "high": 43.5,
      "low": 43.290000915527344,
      "close": 43.439998626708984,
      "volume": 60500
    },
    {
      "time": "2026-07-13",
      "open": 43.2400016784668,
      "high": 43.290000915527344,
      "low": 42.93000030517578,
      "close": 43.02000045776367,
      "volume": 142200
    },
    {
      "time": "2026-07-14",
      "open": 42.79999923706055,
      "high": 43,
      "low": 42.75,
      "close": 42.880001068115234,
      "volume": 31000
    },
    {
      "time": "2026-07-15",
      "open": 42.81999969482422,
      "high": 43.02000045776367,
      "low": 42.79999923706055,
      "close": 42.900001525878906,
      "volume": 104100
    },
    {
      "time": "2026-07-16",
      "open": 42.72999954223633,
      "high": 43.040000915527344,
      "low": 42.709999084472656,
      "close": 42.95000076293945,
      "volume": 81400
    },
    {
      "time": "2026-07-17",
      "open": 43.220001220703125,
      "high": 43.4900016784668,
      "low": 43.220001220703125,
      "close": 43.369998931884766,
      "volume": 178200
    },
    {
      "time": "2026-07-20",
      "open": 43.099998474121094,
      "high": 43.189998626708984,
      "low": 42.79999923706055,
      "close": 42.84000015258789,
      "volume": 163500
    },
    {
      "time": "2026-07-21",
      "open": 43,
      "high": 43.099998474121094,
      "low": 42.939998626708984,
      "close": 43.02000045776367,
      "volume": 81300
    },
    {
      "time": "2026-07-22",
      "open": 42.720001220703125,
      "high": 42.81999969482422,
      "low": 42.5099983215332,
      "close": 42.529998779296875,
      "volume": 63500
    },
    {
      "time": "2026-07-23",
      "open": 42.15999984741211,
      "high": 42.27000045776367,
      "low": 41.9900016784668,
      "close": 42.04999923706055,
      "volume": 79600
    },
    {
      "time": "2026-07-24",
      "open": 42.41999816894531,
      "high": 42.689998626708984,
      "low": 42.36000061035156,
      "close": 42.38130187988281,
      "volume": 110599
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 51.75220008850098
    },
    {
      "time": "2025-10-06",
      "value": 51.73040008544922
    },
    {
      "time": "2025-10-07",
      "value": 51.720600051879885
    },
    {
      "time": "2025-10-08",
      "value": 51.702800064086915
    },
    {
      "time": "2025-10-09",
      "value": 51.702000045776366
    },
    {
      "time": "2025-10-10",
      "value": 51.70100006103516
    },
    {
      "time": "2025-10-13",
      "value": 51.70120002746582
    },
    {
      "time": "2025-10-14",
      "value": 51.70440002441406
    },
    {
      "time": "2025-10-15",
      "value": 51.72620002746582
    },
    {
      "time": "2025-10-16",
      "value": 51.755199966430666
    },
    {
      "time": "2025-10-17",
      "value": 51.78959999084473
    },
    {
      "time": "2025-10-20",
      "value": 51.83740005493164
    },
    {
      "time": "2025-10-21",
      "value": 51.87540008544922
    },
    {
      "time": "2025-10-22",
      "value": 51.92760009765625
    },
    {
      "time": "2025-10-23",
      "value": 51.96580009460449
    },
    {
      "time": "2025-10-24",
      "value": 52.0042000579834
    },
    {
      "time": "2025-10-27",
      "value": 52.04360000610352
    },
    {
      "time": "2025-10-28",
      "value": 52.06599998474121
    },
    {
      "time": "2025-10-29",
      "value": 52.08620002746582
    },
    {
      "time": "2025-10-30",
      "value": 52.097600021362304
    },
    {
      "time": "2025-10-31",
      "value": 52.10639999389648
    },
    {
      "time": "2025-11-03",
      "value": 52.12139999389648
    },
    {
      "time": "2025-11-04",
      "value": 52.13559997558594
    },
    {
      "time": "2025-11-05",
      "value": 52.165599975585934
    },
    {
      "time": "2025-11-06",
      "value": 52.18599998474121
    },
    {
      "time": "2025-11-07",
      "value": 52.20860000610352
    },
    {
      "time": "2025-11-10",
      "value": 52.248600006103516
    },
    {
      "time": "2025-11-11",
      "value": 52.29739997863769
    },
    {
      "time": "2025-11-12",
      "value": 52.33699996948242
    },
    {
      "time": "2025-11-13",
      "value": 52.367199935913085
    },
    {
      "time": "2025-11-14",
      "value": 52.41139991760254
    },
    {
      "time": "2025-11-17",
      "value": 52.445399856567384
    },
    {
      "time": "2025-11-18",
      "value": 52.48559989929199
    },
    {
      "time": "2025-11-19",
      "value": 52.522999954223636
    },
    {
      "time": "2025-11-20",
      "value": 52.55759994506836
    },
    {
      "time": "2025-11-21",
      "value": 52.585
    },
    {
      "time": "2025-11-24",
      "value": 52.609800033569336
    },
    {
      "time": "2025-11-25",
      "value": 52.62620002746582
    },
    {
      "time": "2025-11-26",
      "value": 52.64680000305176
    },
    {
      "time": "2025-11-28",
      "value": 52.672000045776365
    },
    {
      "time": "2025-12-01",
      "value": 52.688200073242186
    },
    {
      "time": "2025-12-02",
      "value": 52.70360008239746
    },
    {
      "time": "2025-12-03",
      "value": 52.719800033569335
    },
    {
      "time": "2025-12-04",
      "value": 52.74900009155274
    },
    {
      "time": "2025-12-05",
      "value": 52.786000137329104
    },
    {
      "time": "2025-12-08",
      "value": 52.80860008239746
    },
    {
      "time": "2025-12-09",
      "value": 52.83760009765625
    },
    {
      "time": "2025-12-10",
      "value": 52.87140007019043
    },
    {
      "time": "2025-12-11",
      "value": 52.90160011291504
    },
    {
      "time": "2025-12-12",
      "value": 52.924800109863284
    },
    {
      "time": "2025-12-15",
      "value": 52.947000122070314
    },
    {
      "time": "2025-12-16",
      "value": 52.876800079345706
    },
    {
      "time": "2025-12-17",
      "value": 52.80640007019043
    },
    {
      "time": "2025-12-18",
      "value": 52.747200088500975
    },
    {
      "time": "2025-12-19",
      "value": 52.70160011291504
    },
    {
      "time": "2025-12-22",
      "value": 52.6560001373291
    },
    {
      "time": "2025-12-23",
      "value": 52.609600143432615
    },
    {
      "time": "2025-12-24",
      "value": 52.561400146484374
    },
    {
      "time": "2025-12-26",
      "value": 52.4934001159668
    },
    {
      "time": "2025-12-29",
      "value": 52.41560012817383
    },
    {
      "time": "2025-12-30",
      "value": 52.32760009765625
    },
    {
      "time": "2025-12-31",
      "value": 52.2418000793457
    },
    {
      "time": "2026-01-02",
      "value": 52.16500007629394
    },
    {
      "time": "2026-01-05",
      "value": 52.068400115966796
    },
    {
      "time": "2026-01-06",
      "value": 51.97480010986328
    },
    {
      "time": "2026-01-07",
      "value": 51.8876001739502
    },
    {
      "time": "2026-01-08",
      "value": 51.787200164794925
    },
    {
      "time": "2026-01-09",
      "value": 51.68140014648438
    },
    {
      "time": "2026-01-12",
      "value": 51.58180015563965
    },
    {
      "time": "2026-01-13",
      "value": 51.48180015563965
    },
    {
      "time": "2026-01-14",
      "value": 51.390400161743166
    },
    {
      "time": "2026-01-15",
      "value": 51.29460014343262
    },
    {
      "time": "2026-01-16",
      "value": 51.1984001159668
    },
    {
      "time": "2026-01-20",
      "value": 51.07880004882813
    },
    {
      "time": "2026-01-21",
      "value": 50.96740005493164
    },
    {
      "time": "2026-01-22",
      "value": 50.859800033569336
    },
    {
      "time": "2026-01-23",
      "value": 50.73599998474121
    },
    {
      "time": "2026-01-26",
      "value": 50.604199981689455
    },
    {
      "time": "2026-01-27",
      "value": 50.479599990844726
    },
    {
      "time": "2026-01-28",
      "value": 50.35559997558594
    },
    {
      "time": "2026-01-29",
      "value": 50.22599998474121
    },
    {
      "time": "2026-01-30",
      "value": 50.098800048828124
    },
    {
      "time": "2026-02-02",
      "value": 49.99520004272461
    },
    {
      "time": "2026-02-03",
      "value": 49.885400009155276
    },
    {
      "time": "2026-02-04",
      "value": 49.78
    },
    {
      "time": "2026-02-05",
      "value": 49.6757999420166
    },
    {
      "time": "2026-02-06",
      "value": 49.57739990234375
    },
    {
      "time": "2026-02-09",
      "value": 49.47919990539551
    },
    {
      "time": "2026-02-10",
      "value": 49.37739990234375
    },
    {
      "time": "2026-02-11",
      "value": 49.27079986572266
    },
    {
      "time": "2026-02-12",
      "value": 49.16519989013672
    },
    {
      "time": "2026-02-13",
      "value": 49.06519989013672
    },
    {
      "time": "2026-02-17",
      "value": 48.97919990539551
    },
    {
      "time": "2026-02-18",
      "value": 48.88499984741211
    },
    {
      "time": "2026-02-19",
      "value": 48.770599822998044
    },
    {
      "time": "2026-02-20",
      "value": 48.69379981994629
    },
    {
      "time": "2026-02-23",
      "value": 48.60059982299805
    },
    {
      "time": "2026-02-24",
      "value": 48.50179985046387
    },
    {
      "time": "2026-02-25",
      "value": 48.3989998626709
    },
    {
      "time": "2026-02-26",
      "value": 48.302599868774415
    },
    {
      "time": "2026-02-27",
      "value": 48.20079986572266
    },
    {
      "time": "2026-03-02",
      "value": 48.163399887084964
    },
    {
      "time": "2026-03-03",
      "value": 48.109199905395506
    },
    {
      "time": "2026-03-04",
      "value": 48.05239990234375
    },
    {
      "time": "2026-03-05",
      "value": 47.97879989624023
    },
    {
      "time": "2026-03-06",
      "value": 47.894799880981445
    },
    {
      "time": "2026-03-09",
      "value": 47.805799865722655
    },
    {
      "time": "2026-03-10",
      "value": 47.72119979858398
    },
    {
      "time": "2026-03-11",
      "value": 47.62559982299805
    },
    {
      "time": "2026-03-12",
      "value": 47.51959983825684
    },
    {
      "time": "2026-03-13",
      "value": 47.404599838256836
    },
    {
      "time": "2026-03-16",
      "value": 47.29559982299805
    },
    {
      "time": "2026-03-17",
      "value": 47.180399856567384
    },
    {
      "time": "2026-03-18",
      "value": 47.051399841308594
    },
    {
      "time": "2026-03-19",
      "value": 46.927199859619144
    },
    {
      "time": "2026-03-20",
      "value": 46.7847998046875
    },
    {
      "time": "2026-03-23",
      "value": 46.6697998046875
    },
    {
      "time": "2026-03-24",
      "value": 46.540799865722654
    },
    {
      "time": "2026-03-25",
      "value": 46.42459983825684
    },
    {
      "time": "2026-03-26",
      "value": 46.29999984741211
    },
    {
      "time": "2026-03-27",
      "value": 46.156599884033206
    },
    {
      "time": "2026-03-30",
      "value": 46.009199905395505
    },
    {
      "time": "2026-03-31",
      "value": 45.89439994812012
    },
    {
      "time": "2026-04-01",
      "value": 45.79619995117187
    },
    {
      "time": "2026-04-02",
      "value": 45.69939994812012
    },
    {
      "time": "2026-04-06",
      "value": 45.60779991149902
    },
    {
      "time": "2026-04-07",
      "value": 45.52799995422363
    },
    {
      "time": "2026-04-08",
      "value": 45.47659996032715
    },
    {
      "time": "2026-04-09",
      "value": 45.41339996337891
    },
    {
      "time": "2026-04-10",
      "value": 45.361399993896484
    },
    {
      "time": "2026-04-13",
      "value": 45.302399978637695
    },
    {
      "time": "2026-04-14",
      "value": 45.250199966430664
    },
    {
      "time": "2026-04-15",
      "value": 45.17479995727539
    },
    {
      "time": "2026-04-16",
      "value": 45.099799957275394
    },
    {
      "time": "2026-04-17",
      "value": 45.04040000915527
    },
    {
      "time": "2026-04-20",
      "value": 44.97480003356934
    },
    {
      "time": "2026-04-21",
      "value": 44.89300003051758
    },
    {
      "time": "2026-04-22",
      "value": 44.808800048828125
    },
    {
      "time": "2026-04-23",
      "value": 44.71020004272461
    },
    {
      "time": "2026-04-24",
      "value": 44.618200073242186
    },
    {
      "time": "2026-04-27",
      "value": 44.53140007019043
    },
    {
      "time": "2026-04-28",
      "value": 44.442200088500975
    },
    {
      "time": "2026-04-29",
      "value": 44.34560012817383
    },
    {
      "time": "2026-04-30",
      "value": 44.25460014343262
    },
    {
      "time": "2026-05-01",
      "value": 44.17780014038086
    },
    {
      "time": "2026-05-04",
      "value": 44.0710001373291
    },
    {
      "time": "2026-05-05",
      "value": 43.98260009765625
    },
    {
      "time": "2026-05-06",
      "value": 43.9118000793457
    },
    {
      "time": "2026-05-07",
      "value": 43.835400085449216
    },
    {
      "time": "2026-05-08",
      "value": 43.759800033569334
    },
    {
      "time": "2026-05-11",
      "value": 43.666800079345705
    },
    {
      "time": "2026-05-12",
      "value": 43.58280006408691
    },
    {
      "time": "2026-05-13",
      "value": 43.51860008239746
    },
    {
      "time": "2026-05-14",
      "value": 43.45980003356934
    },
    {
      "time": "2026-05-15",
      "value": 43.39560005187988
    },
    {
      "time": "2026-05-18",
      "value": 43.3392000579834
    },
    {
      "time": "2026-05-19",
      "value": 43.274000091552736
    },
    {
      "time": "2026-05-20",
      "value": 43.22060012817383
    },
    {
      "time": "2026-05-21",
      "value": 43.18060012817383
    },
    {
      "time": "2026-05-22",
      "value": 43.160200119018555
    },
    {
      "time": "2026-05-26",
      "value": 43.152200088500976
    },
    {
      "time": "2026-05-27",
      "value": 43.12780006408691
    },
    {
      "time": "2026-05-28",
      "value": 43.10800003051758
    },
    {
      "time": "2026-05-29",
      "value": 43.10440002441406
    },
    {
      "time": "2026-06-01",
      "value": 43.09459999084473
    },
    {
      "time": "2026-06-02",
      "value": 43.10099998474121
    },
    {
      "time": "2026-06-03",
      "value": 43.075
    },
    {
      "time": "2026-06-04",
      "value": 43.082399978637696
    },
    {
      "time": "2026-06-05",
      "value": 43.05979995727539
    },
    {
      "time": "2026-06-08",
      "value": 43.05139999389648
    },
    {
      "time": "2026-06-09",
      "value": 43.062999954223635
    },
    {
      "time": "2026-06-10",
      "value": 43.079199905395505
    },
    {
      "time": "2026-06-11",
      "value": 43.07859985351563
    },
    {
      "time": "2026-06-12",
      "value": 43.08879989624023
    },
    {
      "time": "2026-06-15",
      "value": 43.11139991760254
    },
    {
      "time": "2026-06-16",
      "value": 43.128399963378904
    },
    {
      "time": "2026-06-17",
      "value": 43.136999969482424
    },
    {
      "time": "2026-06-18",
      "value": 43.11979995727539
    },
    {
      "time": "2026-06-22",
      "value": 43.11419998168945
    },
    {
      "time": "2026-06-23",
      "value": 43.09259994506836
    },
    {
      "time": "2026-06-24",
      "value": 43.08479995727539
    },
    {
      "time": "2026-06-25",
      "value": 43.066199951171875
    },
    {
      "time": "2026-06-26",
      "value": 43.048399963378905
    },
    {
      "time": "2026-06-29",
      "value": 43.02639999389648
    },
    {
      "time": "2026-06-30",
      "value": 42.985599975585934
    },
    {
      "time": "2026-07-01",
      "value": 42.95599998474121
    },
    {
      "time": "2026-07-02",
      "value": 42.94299995422363
    },
    {
      "time": "2026-07-06",
      "value": 42.93819999694824
    },
    {
      "time": "2026-07-07",
      "value": 42.93400001525879
    },
    {
      "time": "2026-07-08",
      "value": 42.91599998474121
    },
    {
      "time": "2026-07-09",
      "value": 42.9057999420166
    },
    {
      "time": "2026-07-10",
      "value": 42.90559989929199
    },
    {
      "time": "2026-07-13",
      "value": 42.897999877929685
    },
    {
      "time": "2026-07-14",
      "value": 42.881399917602536
    },
    {
      "time": "2026-07-15",
      "value": 42.867999954223635
    },
    {
      "time": "2026-07-16",
      "value": 42.865
    },
    {
      "time": "2026-07-17",
      "value": 42.86540000915527
    },
    {
      "time": "2026-07-20",
      "value": 42.84
    },
    {
      "time": "2026-07-21",
      "value": 42.82419998168945
    },
    {
      "time": "2026-07-22",
      "value": 42.80059997558594
    },
    {
      "time": "2026-07-23",
      "value": 42.790799942016605
    },
    {
      "time": "2026-07-24",
      "value": 42.79922599792481
    }
  ],
  "analysis": null
}