{
  "ok": true,
  "cached": false,
  "ticker": "INTA",
  "price": 27.47,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Does Moody's (MCO) Aggressive Buybacks and AI Deals Reveal a Quiet Shift in Strategy?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/does-moodys-mco-aggressive-buybacks-151035439.html",
      "published": "2026-07-24"
    },
    {
      "title": "Moody's (MCO) Expands Intapp Partnership To Put Risk Data Inside AI Workflows",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/moodys-mco-expands-intapp-partnership-021101375.html",
      "published": "2026-07-24"
    },
    {
      "title": "Intapp to announce fiscal fourth quarter and fiscal year 2026 financial results on August 4, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intapp-announce-fiscal-fourth-quarter-130000094.html",
      "published": "2026-07-21"
    },
    {
      "title": "Moody's (MCO) Partners With Intapp To Put Risk Data Inside AI Workflows",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/moodys-mco-partners-intapp-put-161334774.html",
      "published": "2026-07-16"
    },
    {
      "title": "Intapp announces general availability of Celeste, the expert AI coworker for professional firms",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/intapp-announces-general-availability-celeste-200500346.html",
      "published": "2026-07-15"
    },
    {
      "title": "Intapp Integrates Celeste Agentic AI Platform With Moody's Data",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/intapp-integrates-celeste-agentic-ai-132636173.html",
      "published": "2026-07-14"
    },
    {
      "title": "Intapp expands strategic partnership with Moody’s to bring counterparty intelligence directly into professional workflows via Intapp Celeste",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/intapp-expands-strategic-partnership-moody-124500171.html",
      "published": "2026-07-14"
    },
    {
      "title": "Lyra Schramm joins Intapp as Chief People and Places Officer",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/lyra-schramm-joins-intapp-chief-124500199.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.77000045776367,
      "high": 42.05500030517578,
      "low": 41.23500061035156,
      "close": 41.63999938964844,
      "volume": 483100
    },
    {
      "time": "2025-07-28",
      "open": 41.83000183105469,
      "high": 42.029998779296875,
      "low": 41.06999969482422,
      "close": 41.15999984741211,
      "volume": 1006900
    },
    {
      "time": "2025-07-29",
      "open": 41.54999923706055,
      "high": 42.119998931884766,
      "low": 40.81999969482422,
      "close": 40.90999984741211,
      "volume": 1689400
    },
    {
      "time": "2025-07-30",
      "open": 41.220001220703125,
      "high": 41.369998931884766,
      "low": 40.46799850463867,
      "close": 41.040000915527344,
      "volume": 1156900
    },
    {
      "time": "2025-07-31",
      "open": 41.439998626708984,
      "high": 41.505001068115234,
      "low": 39.970001220703125,
      "close": 40.04999923706055,
      "volume": 612300
    },
    {
      "time": "2025-08-01",
      "open": 39.290000915527344,
      "high": 39.5,
      "low": 38.349998474121094,
      "close": 39.029998779296875,
      "volume": 786100
    },
    {
      "time": "2025-08-04",
      "open": 39.5099983215332,
      "high": 40.630001068115234,
      "low": 39.33000183105469,
      "close": 40.439998626708984,
      "volume": 624600
    },
    {
      "time": "2025-08-05",
      "open": 40.779998779296875,
      "high": 41.0099983215332,
      "low": 40.060001373291016,
      "close": 40.5,
      "volume": 871900
    },
    {
      "time": "2025-08-06",
      "open": 40.619998931884766,
      "high": 40.9900016784668,
      "low": 39.630001068115234,
      "close": 40.0099983215332,
      "volume": 527600
    },
    {
      "time": "2025-08-07",
      "open": 40.599998474121094,
      "high": 40.599998474121094,
      "low": 36.970001220703125,
      "close": 37.36000061035156,
      "volume": 1385000
    },
    {
      "time": "2025-08-08",
      "open": 37.61000061035156,
      "high": 39.20000076293945,
      "low": 36.72999954223633,
      "close": 36.939998626708984,
      "volume": 1645100
    },
    {
      "time": "2025-08-11",
      "open": 36.880001068115234,
      "high": 37.38999938964844,
      "low": 35.52000045776367,
      "close": 35.63999938964844,
      "volume": 1990300
    },
    {
      "time": "2025-08-12",
      "open": 35.88999938964844,
      "high": 37.11000061035156,
      "low": 35.505001068115234,
      "close": 36.91999816894531,
      "volume": 1909600
    },
    {
      "time": "2025-08-13",
      "open": 44.380001068115234,
      "high": 44.709999084472656,
      "low": 39.56999969482422,
      "close": 42.650001525878906,
      "volume": 5123600
    },
    {
      "time": "2025-08-14",
      "open": 42.119998931884766,
      "high": 42.5,
      "low": 41.435001373291016,
      "close": 41.470001220703125,
      "volume": 1292300
    },
    {
      "time": "2025-08-15",
      "open": 41.75,
      "high": 42.66999816894531,
      "low": 41.27199935913086,
      "close": 42.119998931884766,
      "volume": 1430900
    },
    {
      "time": "2025-08-18",
      "open": 42.11000061035156,
      "high": 43.310001373291016,
      "low": 41.78499984741211,
      "close": 42.13999938964844,
      "volume": 1112400
    },
    {
      "time": "2025-08-19",
      "open": 42.099998474121094,
      "high": 42.5099983215332,
      "low": 41.57099914550781,
      "close": 42.5099983215332,
      "volume": 900500
    },
    {
      "time": "2025-08-20",
      "open": 42.220001220703125,
      "high": 43.220001220703125,
      "low": 41.65999984741211,
      "close": 41.82500076293945,
      "volume": 1264700
    },
    {
      "time": "2025-08-21",
      "open": 41.380001068115234,
      "high": 42.18000030517578,
      "low": 40.970001220703125,
      "close": 41.900001525878906,
      "volume": 840200
    },
    {
      "time": "2025-08-22",
      "open": 42.029998779296875,
      "high": 43.52000045776367,
      "low": 41.650001525878906,
      "close": 42.81999969482422,
      "volume": 821000
    },
    {
      "time": "2025-08-25",
      "open": 42.619998931884766,
      "high": 43.72999954223633,
      "low": 42.619998931884766,
      "close": 43.599998474121094,
      "volume": 1412900
    },
    {
      "time": "2025-08-26",
      "open": 43.290000915527344,
      "high": 45.15999984741211,
      "low": 43.290000915527344,
      "close": 45.040000915527344,
      "volume": 1841400
    },
    {
      "time": "2025-08-27",
      "open": 45.25,
      "high": 47.54499816894531,
      "low": 45.119998931884766,
      "close": 47.41999816894531,
      "volume": 2071300
    },
    {
      "time": "2025-08-28",
      "open": 47.38999938964844,
      "high": 47.880001068115234,
      "low": 46.36000061035156,
      "close": 46.41999816894531,
      "volume": 1164100
    },
    {
      "time": "2025-08-29",
      "open": 46.47999954223633,
      "high": 46.73500061035156,
      "low": 45.59000015258789,
      "close": 45.9900016784668,
      "volume": 621600
    },
    {
      "time": "2025-09-02",
      "open": 45.2599983215332,
      "high": 45.698001861572266,
      "low": 44.5099983215332,
      "close": 44.72999954223633,
      "volume": 675400
    },
    {
      "time": "2025-09-03",
      "open": 44.709999084472656,
      "high": 45.05400085449219,
      "low": 43.86000061035156,
      "close": 44.20000076293945,
      "volume": 553300
    },
    {
      "time": "2025-09-04",
      "open": 44,
      "high": 45.56999969482422,
      "low": 43.25,
      "close": 45.2400016784668,
      "volume": 704900
    },
    {
      "time": "2025-09-05",
      "open": 45.66999816894531,
      "high": 46.849998474121094,
      "low": 44.577999114990234,
      "close": 44.70000076293945,
      "volume": 493900
    },
    {
      "time": "2025-09-08",
      "open": 44.83000183105469,
      "high": 45.349998474121094,
      "low": 44.224998474121094,
      "close": 45.34000015258789,
      "volume": 432400
    },
    {
      "time": "2025-09-09",
      "open": 45.54999923706055,
      "high": 45.584999084472656,
      "low": 44.62099838256836,
      "close": 45.189998626708984,
      "volume": 359600
    },
    {
      "time": "2025-09-10",
      "open": 45.209999084472656,
      "high": 45.45000076293945,
      "low": 43.939998626708984,
      "close": 44.5,
      "volume": 749500
    },
    {
      "time": "2025-09-11",
      "open": 44.810001373291016,
      "high": 45.56999969482422,
      "low": 44.724998474121094,
      "close": 45.400001525878906,
      "volume": 556600
    },
    {
      "time": "2025-09-12",
      "open": 45.209999084472656,
      "high": 45.9900016784668,
      "low": 44.709999084472656,
      "close": 45.15999984741211,
      "volume": 1229300
    },
    {
      "time": "2025-09-15",
      "open": 45.349998474121094,
      "high": 46.83000183105469,
      "low": 44.810001373291016,
      "close": 44.86000061035156,
      "volume": 1077200
    },
    {
      "time": "2025-09-16",
      "open": 44.619998931884766,
      "high": 44.900001525878906,
      "low": 43.26300048828125,
      "close": 44.59000015258789,
      "volume": 660700
    },
    {
      "time": "2025-09-17",
      "open": 44.7400016784668,
      "high": 46.130001068115234,
      "low": 44.720001220703125,
      "close": 44.91999816894531,
      "volume": 499500
    },
    {
      "time": "2025-09-18",
      "open": 45.380001068115234,
      "high": 45.93000030517578,
      "low": 44.95000076293945,
      "close": 45.33000183105469,
      "volume": 398600
    },
    {
      "time": "2025-09-19",
      "open": 45.112998962402344,
      "high": 45.755001068115234,
      "low": 44.34000015258789,
      "close": 44.540000915527344,
      "volume": 889500
    },
    {
      "time": "2025-09-22",
      "open": 44,
      "high": 45.15999984741211,
      "low": 43.849998474121094,
      "close": 44.88999938964844,
      "volume": 394300
    },
    {
      "time": "2025-09-23",
      "open": 44.959999084472656,
      "high": 44.959999084472656,
      "low": 43.275001525878906,
      "close": 43.470001220703125,
      "volume": 829600
    },
    {
      "time": "2025-09-24",
      "open": 43.59000015258789,
      "high": 43.959999084472656,
      "low": 42.59000015258789,
      "close": 42.66999816894531,
      "volume": 565700
    },
    {
      "time": "2025-09-25",
      "open": 42.06999969482422,
      "high": 42.36000061035156,
      "low": 41.310001373291016,
      "close": 42.029998779296875,
      "volume": 658200
    },
    {
      "time": "2025-09-26",
      "open": 42.15999984741211,
      "high": 42.7599983215332,
      "low": 41.736000061035156,
      "close": 42.099998474121094,
      "volume": 521300
    },
    {
      "time": "2025-09-29",
      "open": 42.40999984741211,
      "high": 42.40999984741211,
      "low": 41.689998626708984,
      "close": 41.90999984741211,
      "volume": 513100
    },
    {
      "time": "2025-09-30",
      "open": 41.810001373291016,
      "high": 42.2400016784668,
      "low": 40.834999084472656,
      "close": 40.900001525878906,
      "volume": 580200
    },
    {
      "time": "2025-10-01",
      "open": 40.59000015258789,
      "high": 41.29999923706055,
      "low": 39.58000183105469,
      "close": 40.060001373291016,
      "volume": 636600
    },
    {
      "time": "2025-10-02",
      "open": 40.09000015258789,
      "high": 40.15999984741211,
      "low": 39.369998931884766,
      "close": 39.7400016784668,
      "volume": 484000
    },
    {
      "time": "2025-10-03",
      "open": 40.060001373291016,
      "high": 40.42499923706055,
      "low": 39.20000076293945,
      "close": 39.33000183105469,
      "volume": 691100
    },
    {
      "time": "2025-10-06",
      "open": 39.56999969482422,
      "high": 39.8650016784668,
      "low": 38.380001068115234,
      "close": 39.79999923706055,
      "volume": 897700
    },
    {
      "time": "2025-10-07",
      "open": 39.7400016784668,
      "high": 39.81999969482422,
      "low": 38.52000045776367,
      "close": 39.20000076293945,
      "volume": 531000
    },
    {
      "time": "2025-10-08",
      "open": 39.56999969482422,
      "high": 39.91999816894531,
      "low": 39.04999923706055,
      "close": 39.41999816894531,
      "volume": 600000
    },
    {
      "time": "2025-10-09",
      "open": 39.369998931884766,
      "high": 39.52000045776367,
      "low": 38.70000076293945,
      "close": 38.86000061035156,
      "volume": 789900
    },
    {
      "time": "2025-10-10",
      "open": 38.91999816894531,
      "high": 39.35499954223633,
      "low": 37.29999923706055,
      "close": 37.7599983215332,
      "volume": 922000
    },
    {
      "time": "2025-10-13",
      "open": 38.06999969482422,
      "high": 38.334999084472656,
      "low": 37.125,
      "close": 37.15999984741211,
      "volume": 1337600
    },
    {
      "time": "2025-10-14",
      "open": 36.40999984741211,
      "high": 37.75,
      "low": 36.275001525878906,
      "close": 37.560001373291016,
      "volume": 997000
    },
    {
      "time": "2025-10-15",
      "open": 37.880001068115234,
      "high": 38.279998779296875,
      "low": 37.220001220703125,
      "close": 37.560001373291016,
      "volume": 672700
    },
    {
      "time": "2025-10-16",
      "open": 37.65999984741211,
      "high": 37.959999084472656,
      "low": 36.439998626708984,
      "close": 36.56999969482422,
      "volume": 897100
    },
    {
      "time": "2025-10-17",
      "open": 36.439998626708984,
      "high": 37.439998626708984,
      "low": 36.119998931884766,
      "close": 37.130001068115234,
      "volume": 722100
    },
    {
      "time": "2025-10-20",
      "open": 37.380001068115234,
      "high": 38.43000030517578,
      "low": 37.08000183105469,
      "close": 38.31999969482422,
      "volume": 650300
    },
    {
      "time": "2025-10-21",
      "open": 38.189998626708984,
      "high": 40.09000015258789,
      "low": 38.13999938964844,
      "close": 39.709999084472656,
      "volume": 514200
    },
    {
      "time": "2025-10-22",
      "open": 39.709999084472656,
      "high": 39.93000030517578,
      "low": 39.220001220703125,
      "close": 39.400001525878906,
      "volume": 549800
    },
    {
      "time": "2025-10-23",
      "open": 39.5,
      "high": 39.82899856567383,
      "low": 39.26599884033203,
      "close": 39.540000915527344,
      "volume": 494400
    },
    {
      "time": "2025-10-24",
      "open": 39.97999954223633,
      "high": 40.220001220703125,
      "low": 39.66999816894531,
      "close": 39.91999816894531,
      "volume": 430300
    },
    {
      "time": "2025-10-27",
      "open": 40.150001525878906,
      "high": 40.29999923706055,
      "low": 39.65999984741211,
      "close": 39.68000030517578,
      "volume": 411800
    },
    {
      "time": "2025-10-28",
      "open": 39.81999969482422,
      "high": 40.18000030517578,
      "low": 39.564998626708984,
      "close": 39.619998931884766,
      "volume": 467500
    },
    {
      "time": "2025-10-29",
      "open": 39.61000061035156,
      "high": 39.61000061035156,
      "low": 38.41999816894531,
      "close": 38.599998474121094,
      "volume": 760200
    },
    {
      "time": "2025-10-30",
      "open": 38.38999938964844,
      "high": 39.21500015258789,
      "low": 37.88999938964844,
      "close": 38.33000183105469,
      "volume": 509900
    },
    {
      "time": "2025-10-31",
      "open": 38.04999923706055,
      "high": 38.88800048828125,
      "low": 38,
      "close": 38.380001068115234,
      "volume": 674600
    },
    {
      "time": "2025-11-03",
      "open": 38.439998626708984,
      "high": 38.685001373291016,
      "low": 37.720001220703125,
      "close": 38,
      "volume": 884100
    },
    {
      "time": "2025-11-04",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 36.505001068115234,
      "close": 37.06999969482422,
      "volume": 702100
    },
    {
      "time": "2025-11-05",
      "open": 37.54999923706055,
      "high": 39.84000015258789,
      "low": 36,
      "close": 39.36000061035156,
      "volume": 1278400
    },
    {
      "time": "2025-11-06",
      "open": 38.7599983215332,
      "high": 38.849998474121094,
      "low": 37.810001373291016,
      "close": 38.599998474121094,
      "volume": 671200
    },
    {
      "time": "2025-11-07",
      "open": 38.08000183105469,
      "high": 38.77000045776367,
      "low": 37.92499923706055,
      "close": 38.119998931884766,
      "volume": 710100
    },
    {
      "time": "2025-11-10",
      "open": 38.790000915527344,
      "high": 40.81999969482422,
      "low": 38.38999938964844,
      "close": 40.189998626708984,
      "volume": 971400
    },
    {
      "time": "2025-11-11",
      "open": 39.84000015258789,
      "high": 42.599998474121094,
      "low": 39.84000015258789,
      "close": 42.09000015258789,
      "volume": 899200
    },
    {
      "time": "2025-11-12",
      "open": 42.040000915527344,
      "high": 42.75,
      "low": 41.69499969482422,
      "close": 42.560001373291016,
      "volume": 907600
    },
    {
      "time": "2025-11-13",
      "open": 42.150001525878906,
      "high": 43.599998474121094,
      "low": 42.150001525878906,
      "close": 42.279998779296875,
      "volume": 1363600
    },
    {
      "time": "2025-11-14",
      "open": 41.40999984741211,
      "high": 43.619998931884766,
      "low": 41.15999984741211,
      "close": 43.06999969482422,
      "volume": 1017300
    },
    {
      "time": "2025-11-17",
      "open": 43.06999969482422,
      "high": 43.54999923706055,
      "low": 41.25,
      "close": 41.40999984741211,
      "volume": 887900
    },
    {
      "time": "2025-11-18",
      "open": 41.2599983215332,
      "high": 42.20000076293945,
      "low": 41.05500030517578,
      "close": 41.61000061035156,
      "volume": 1049100
    },
    {
      "time": "2025-11-19",
      "open": 41.56999969482422,
      "high": 41.61000061035156,
      "low": 39.869998931884766,
      "close": 40.56999969482422,
      "volume": 601100
    },
    {
      "time": "2025-11-20",
      "open": 41.25,
      "high": 41.72999954223633,
      "low": 39.959999084472656,
      "close": 40.06999969482422,
      "volume": 485200
    },
    {
      "time": "2025-11-21",
      "open": 40.060001373291016,
      "high": 41.970001220703125,
      "low": 39.720001220703125,
      "close": 41.54999923706055,
      "volume": 662600
    },
    {
      "time": "2025-11-24",
      "open": 41.33000183105469,
      "high": 41.457000732421875,
      "low": 40.310001373291016,
      "close": 40.38999938964844,
      "volume": 570700
    },
    {
      "time": "2025-11-25",
      "open": 40.40999984741211,
      "high": 42.119998931884766,
      "low": 40.40999984741211,
      "close": 41.93000030517578,
      "volume": 353800
    },
    {
      "time": "2025-11-26",
      "open": 41.619998931884766,
      "high": 42.970001220703125,
      "low": 41.599998474121094,
      "close": 42.599998474121094,
      "volume": 589000
    },
    {
      "time": "2025-11-28",
      "open": 42.599998474121094,
      "high": 44,
      "low": 42.599998474121094,
      "close": 43.189998626708984,
      "volume": 535300
    },
    {
      "time": "2025-12-01",
      "open": 42.599998474121094,
      "high": 44.119998931884766,
      "low": 41.775001525878906,
      "close": 42.68000030517578,
      "volume": 1088600
    },
    {
      "time": "2025-12-02",
      "open": 42.959999084472656,
      "high": 43.90999984741211,
      "low": 42.65999984741211,
      "close": 43.150001525878906,
      "volume": 715600
    },
    {
      "time": "2025-12-03",
      "open": 42.970001220703125,
      "high": 45.310001373291016,
      "low": 42.970001220703125,
      "close": 45.18000030517578,
      "volume": 778300
    },
    {
      "time": "2025-12-04",
      "open": 45.36000061035156,
      "high": 45.70000076293945,
      "low": 43.97999954223633,
      "close": 44.25,
      "volume": 746900
    },
    {
      "time": "2025-12-05",
      "open": 44.04999923706055,
      "high": 44.27000045776367,
      "low": 42.81999969482422,
      "close": 43.20000076293945,
      "volume": 466900
    },
    {
      "time": "2025-12-08",
      "open": 43.810001373291016,
      "high": 43.849998474121094,
      "low": 42.75,
      "close": 43.13999938964844,
      "volume": 463600
    },
    {
      "time": "2025-12-09",
      "open": 43.08000183105469,
      "high": 43.689998626708984,
      "low": 42.77799987792969,
      "close": 42.81999969482422,
      "volume": 376500
    },
    {
      "time": "2025-12-10",
      "open": 42.58000183105469,
      "high": 43.36000061035156,
      "low": 42.279998779296875,
      "close": 43,
      "volume": 551800
    },
    {
      "time": "2025-12-11",
      "open": 42.88999938964844,
      "high": 43.57500076293945,
      "low": 42.65999984741211,
      "close": 43.2400016784668,
      "volume": 400400
    },
    {
      "time": "2025-12-12",
      "open": 43.16999816894531,
      "high": 43.42499923706055,
      "low": 42.79999923706055,
      "close": 42.97999954223633,
      "volume": 362100
    },
    {
      "time": "2025-12-15",
      "open": 43.06999969482422,
      "high": 43.06999969482422,
      "low": 42.11000061035156,
      "close": 42.529998779296875,
      "volume": 506500
    },
    {
      "time": "2025-12-16",
      "open": 42.75,
      "high": 45.29999923706055,
      "low": 42.650001525878906,
      "close": 44.84000015258789,
      "volume": 788500
    },
    {
      "time": "2025-12-17",
      "open": 44.900001525878906,
      "high": 46.14500045776367,
      "low": 44.84000015258789,
      "close": 45.880001068115234,
      "volume": 797600
    },
    {
      "time": "2025-12-18",
      "open": 46.29999923706055,
      "high": 46.7400016784668,
      "low": 45.68000030517578,
      "close": 46.47999954223633,
      "volume": 718400
    },
    {
      "time": "2025-12-19",
      "open": 46.470001220703125,
      "high": 46.525001525878906,
      "low": 45.65999984741211,
      "close": 45.95000076293945,
      "volume": 620100
    },
    {
      "time": "2025-12-22",
      "open": 45.90999984741211,
      "high": 47.630001068115234,
      "low": 45.90999984741211,
      "close": 47.18000030517578,
      "volume": 459400
    },
    {
      "time": "2025-12-23",
      "open": 46.75,
      "high": 47.224998474121094,
      "low": 46.220001220703125,
      "close": 47.0099983215332,
      "volume": 339300
    },
    {
      "time": "2025-12-24",
      "open": 47.09000015258789,
      "high": 47.36000061035156,
      "low": 46.439998626708984,
      "close": 47.290000915527344,
      "volume": 228600
    },
    {
      "time": "2025-12-26",
      "open": 47.349998474121094,
      "high": 47.93000030517578,
      "low": 47.08000183105469,
      "close": 47.66999816894531,
      "volume": 310400
    },
    {
      "time": "2025-12-29",
      "open": 47.20000076293945,
      "high": 47.709999084472656,
      "low": 47.189998626708984,
      "close": 47.52000045776367,
      "volume": 499500
    },
    {
      "time": "2025-12-30",
      "open": 47.38999938964844,
      "high": 47.880001068115234,
      "low": 46.40999984741211,
      "close": 46.52000045776367,
      "volume": 366200
    },
    {
      "time": "2025-12-31",
      "open": 46.70000076293945,
      "high": 46.70000076293945,
      "low": 45.70000076293945,
      "close": 45.81999969482422,
      "volume": 328600
    },
    {
      "time": "2026-01-02",
      "open": 45.970001220703125,
      "high": 46.20000076293945,
      "low": 43.400001525878906,
      "close": 43.869998931884766,
      "volume": 568600
    },
    {
      "time": "2026-01-05",
      "open": 43.869998931884766,
      "high": 44.77000045776367,
      "low": 42.470001220703125,
      "close": 42.650001525878906,
      "volume": 585000
    },
    {
      "time": "2026-01-06",
      "open": 42.56999969482422,
      "high": 44.650001525878906,
      "low": 42,
      "close": 44.45000076293945,
      "volume": 642600
    },
    {
      "time": "2026-01-07",
      "open": 44.40999984741211,
      "high": 45.72999954223633,
      "low": 44.10499954223633,
      "close": 45.45000076293945,
      "volume": 283600
    },
    {
      "time": "2026-01-08",
      "open": 44.91999816894531,
      "high": 44.922000885009766,
      "low": 43.48500061035156,
      "close": 44.130001068115234,
      "volume": 294500
    },
    {
      "time": "2026-01-09",
      "open": 43.90999984741211,
      "high": 44.415000915527344,
      "low": 43.060001373291016,
      "close": 43.529998779296875,
      "volume": 259400
    },
    {
      "time": "2026-01-12",
      "open": 43.619998931884766,
      "high": 43.79999923706055,
      "low": 42.470001220703125,
      "close": 42.689998626708984,
      "volume": 338200
    },
    {
      "time": "2026-01-13",
      "open": 42.75,
      "high": 43.150001525878906,
      "low": 40.849998474121094,
      "close": 41.25,
      "volume": 538000
    },
    {
      "time": "2026-01-14",
      "open": 41.02000045776367,
      "high": 41.31999969482422,
      "low": 40.25,
      "close": 41.209999084472656,
      "volume": 829700
    },
    {
      "time": "2026-01-15",
      "open": 41.2400016784668,
      "high": 41.30500030517578,
      "low": 39.369998931884766,
      "close": 39.41999816894531,
      "volume": 716300
    },
    {
      "time": "2026-01-16",
      "open": 39.63999938964844,
      "high": 39.8650016784668,
      "low": 37.849998474121094,
      "close": 38.290000915527344,
      "volume": 723000
    },
    {
      "time": "2026-01-20",
      "open": 37.43000030517578,
      "high": 38,
      "low": 36.97700119018555,
      "close": 37.09000015258789,
      "volume": 535200
    },
    {
      "time": "2026-01-21",
      "open": 37.310001373291016,
      "high": 37.9900016784668,
      "low": 37.095001220703125,
      "close": 37.619998931884766,
      "volume": 431500
    },
    {
      "time": "2026-01-22",
      "open": 37.810001373291016,
      "high": 38.89500045776367,
      "low": 37.689998626708984,
      "close": 38.77000045776367,
      "volume": 376400
    },
    {
      "time": "2026-01-23",
      "open": 38.540000915527344,
      "high": 39.310001373291016,
      "low": 38.43000030517578,
      "close": 38.65999984741211,
      "volume": 322800
    },
    {
      "time": "2026-01-26",
      "open": 38.65999984741211,
      "high": 39.7599983215332,
      "low": 38.55500030517578,
      "close": 39.25,
      "volume": 417500
    },
    {
      "time": "2026-01-27",
      "open": 39.11000061035156,
      "high": 39.27000045776367,
      "low": 36.474998474121094,
      "close": 36.79999923706055,
      "volume": 680100
    },
    {
      "time": "2026-01-28",
      "open": 36.9900016784668,
      "high": 37.2599983215332,
      "low": 36.349998474121094,
      "close": 36.5,
      "volume": 757900
    },
    {
      "time": "2026-01-29",
      "open": 36,
      "high": 36.16999816894531,
      "low": 33.71500015258789,
      "close": 34.33000183105469,
      "volume": 1013300
    },
    {
      "time": "2026-01-30",
      "open": 33.970001220703125,
      "high": 34.58000183105469,
      "low": 33.34000015258789,
      "close": 33.95000076293945,
      "volume": 844500
    },
    {
      "time": "2026-02-02",
      "open": 34.279998779296875,
      "high": 34.97999954223633,
      "low": 33.599998474121094,
      "close": 33.63999938964844,
      "volume": 830000
    },
    {
      "time": "2026-02-03",
      "open": 33.040000915527344,
      "high": 33.35499954223633,
      "low": 28.780000686645508,
      "close": 29.309999465942383,
      "volume": 4294500
    },
    {
      "time": "2026-02-04",
      "open": 23.549999237060547,
      "high": 25.780000686645508,
      "low": 20.760000228881836,
      "close": 25.440000534057617,
      "volume": 7079400
    },
    {
      "time": "2026-02-05",
      "open": 25.520000457763672,
      "high": 25.6200008392334,
      "low": 23.6200008392334,
      "close": 23.770000457763672,
      "volume": 2595000
    },
    {
      "time": "2026-02-06",
      "open": 24.360000610351562,
      "high": 24.649999618530273,
      "low": 22.760000228881836,
      "close": 23.920000076293945,
      "volume": 1683100
    },
    {
      "time": "2026-02-09",
      "open": 23.959999084472656,
      "high": 24.950000762939453,
      "low": 23.003000259399414,
      "close": 24.3799991607666,
      "volume": 1983500
    },
    {
      "time": "2026-02-10",
      "open": 24.540000915527344,
      "high": 26.31999969482422,
      "low": 24.540000915527344,
      "close": 25.540000915527344,
      "volume": 1987200
    },
    {
      "time": "2026-02-11",
      "open": 25.420000076293945,
      "high": 25.719999313354492,
      "low": 23.399999618530273,
      "close": 24.030000686645508,
      "volume": 3572400
    },
    {
      "time": "2026-02-12",
      "open": 24.040000915527344,
      "high": 24.729999542236328,
      "low": 22.875,
      "close": 23.440000534057617,
      "volume": 2750600
    },
    {
      "time": "2026-02-13",
      "open": 23.8700008392334,
      "high": 24.174999237060547,
      "low": 22.924999237060547,
      "close": 23.229999542236328,
      "volume": 2605800
    },
    {
      "time": "2026-02-17",
      "open": 23.420000076293945,
      "high": 24.389999389648438,
      "low": 23.229999542236328,
      "close": 24,
      "volume": 2164100
    },
    {
      "time": "2026-02-18",
      "open": 24.030000686645508,
      "high": 24.040000915527344,
      "low": 22.780000686645508,
      "close": 22.81999969482422,
      "volume": 1314500
    },
    {
      "time": "2026-02-19",
      "open": 22.729999542236328,
      "high": 23.06999969482422,
      "low": 22,
      "close": 22.15999984741211,
      "volume": 1108700
    },
    {
      "time": "2026-02-20",
      "open": 22.1299991607666,
      "high": 22.760000228881836,
      "low": 21.65999984741211,
      "close": 21.829999923706055,
      "volume": 1109800
    },
    {
      "time": "2026-02-23",
      "open": 21.549999237060547,
      "high": 21.549999237060547,
      "low": 19.454999923706055,
      "close": 19.469999313354492,
      "volume": 1701700
    },
    {
      "time": "2026-02-24",
      "open": 19.579999923706055,
      "high": 21.68000030517578,
      "low": 19.239999771118164,
      "close": 21.31999969482422,
      "volume": 1908000
    },
    {
      "time": "2026-02-25",
      "open": 21.450000762939453,
      "high": 21.790000915527344,
      "low": 20.299999237060547,
      "close": 21.6299991607666,
      "volume": 2175200
    },
    {
      "time": "2026-02-26",
      "open": 21.780000686645508,
      "high": 23,
      "low": 21.40999984741211,
      "close": 22.530000686645508,
      "volume": 1019200
    },
    {
      "time": "2026-02-27",
      "open": 22,
      "high": 22.489999771118164,
      "low": 21.389999389648438,
      "close": 22.43000030517578,
      "volume": 1436300
    },
    {
      "time": "2026-03-02",
      "open": 21.729999542236328,
      "high": 23.899999618530273,
      "low": 21.729999542236328,
      "close": 23.440000534057617,
      "volume": 1638500
    },
    {
      "time": "2026-03-03",
      "open": 22.770000457763672,
      "high": 26.395000457763672,
      "low": 22.770000457763672,
      "close": 26.139999389648438,
      "volume": 2594000
    },
    {
      "time": "2026-03-04",
      "open": 26.25,
      "high": 27.790000915527344,
      "low": 26.155000686645508,
      "close": 27.239999771118164,
      "volume": 2282500
    },
    {
      "time": "2026-03-05",
      "open": 27.219999313354492,
      "high": 29.690000534057617,
      "low": 27.19499969482422,
      "close": 28.280000686645508,
      "volume": 2515200
    },
    {
      "time": "2026-03-06",
      "open": 27.625,
      "high": 28.700000762939453,
      "low": 27.559999465942383,
      "close": 27.809999465942383,
      "volume": 1371100
    },
    {
      "time": "2026-03-09",
      "open": 27.329999923706055,
      "high": 27.520000457763672,
      "low": 26.25,
      "close": 26.860000610351562,
      "volume": 956500
    },
    {
      "time": "2026-03-10",
      "open": 26.940000534057617,
      "high": 27.110000610351562,
      "low": 25.15999984741211,
      "close": 25.459999084472656,
      "volume": 1889300
    },
    {
      "time": "2026-03-11",
      "open": 25.209999084472656,
      "high": 25.969999313354492,
      "low": 24.639999389648438,
      "close": 25.34000015258789,
      "volume": 863400
    },
    {
      "time": "2026-03-12",
      "open": 25.190000534057617,
      "high": 26.329999923706055,
      "low": 24.600000381469727,
      "close": 24.649999618530273,
      "volume": 829700
    },
    {
      "time": "2026-03-13",
      "open": 24.799999237060547,
      "high": 25.81999969482422,
      "low": 24.625,
      "close": 25.649999618530273,
      "volume": 1060500
    },
    {
      "time": "2026-03-16",
      "open": 25.649999618530273,
      "high": 26.200000762939453,
      "low": 25.25,
      "close": 25.68000030517578,
      "volume": 606300
    },
    {
      "time": "2026-03-17",
      "open": 25.56999969482422,
      "high": 26.790000915527344,
      "low": 25.209999084472656,
      "close": 25.270000457763672,
      "volume": 400200
    },
    {
      "time": "2026-03-18",
      "open": 24.8799991607666,
      "high": 25.889999389648438,
      "low": 24.774999618530273,
      "close": 25.649999618530273,
      "volume": 855000
    },
    {
      "time": "2026-03-19",
      "open": 25.639999389648438,
      "high": 26.540000915527344,
      "low": 25.049999237060547,
      "close": 25.530000686645508,
      "volume": 701800
    },
    {
      "time": "2026-03-20",
      "open": 25.219999313354492,
      "high": 26.170000076293945,
      "low": 24.440000534057617,
      "close": 25.729999542236328,
      "volume": 985100
    },
    {
      "time": "2026-03-23",
      "open": 26.06999969482422,
      "high": 26.350000381469727,
      "low": 25.2549991607666,
      "close": 25.940000534057617,
      "volume": 694600
    },
    {
      "time": "2026-03-24",
      "open": 25.479999542236328,
      "high": 25.479999542236328,
      "low": 23.739999771118164,
      "close": 24.1200008392334,
      "volume": 653600
    },
    {
      "time": "2026-03-25",
      "open": 24.530000686645508,
      "high": 24.790000915527344,
      "low": 23.229999542236328,
      "close": 23.93000030517578,
      "volume": 1046000
    },
    {
      "time": "2026-03-26",
      "open": 23.899999618530273,
      "high": 25.559999465942383,
      "low": 23.709999084472656,
      "close": 25.200000762939453,
      "volume": 695000
    },
    {
      "time": "2026-03-27",
      "open": 24.700000762939453,
      "high": 25.049999237060547,
      "low": 24.049999237060547,
      "close": 24.68000030517578,
      "volume": 745500
    },
    {
      "time": "2026-03-30",
      "open": 24.899999618530273,
      "high": 25.700000762939453,
      "low": 24.559999465942383,
      "close": 25.420000076293945,
      "volume": 749500
    },
    {
      "time": "2026-03-31",
      "open": 25.549999237060547,
      "high": 26.229999542236328,
      "low": 25.190000534057617,
      "close": 25.690000534057617,
      "volume": 952000
    },
    {
      "time": "2026-04-01",
      "open": 25.84000015258789,
      "high": 25.8799991607666,
      "low": 24.639999389648438,
      "close": 25.040000915527344,
      "volume": 868300
    },
    {
      "time": "2026-04-02",
      "open": 25.1299991607666,
      "high": 25.459999084472656,
      "low": 24.010000228881836,
      "close": 24.780000686645508,
      "volume": 575100
    },
    {
      "time": "2026-04-06",
      "open": 24.8700008392334,
      "high": 24.895000457763672,
      "low": 24.165000915527344,
      "close": 24.81999969482422,
      "volume": 538300
    },
    {
      "time": "2026-04-07",
      "open": 24.709999084472656,
      "high": 25.329999923706055,
      "low": 24.420000076293945,
      "close": 24.75,
      "volume": 894600
    },
    {
      "time": "2026-04-08",
      "open": 25.469999313354492,
      "high": 25.579999923706055,
      "low": 22.399999618530273,
      "close": 22.450000762939453,
      "volume": 940700
    },
    {
      "time": "2026-04-09",
      "open": 22.229999542236328,
      "high": 22.746999740600586,
      "low": 20.610000610351562,
      "close": 21.270000457763672,
      "volume": 1535900
    },
    {
      "time": "2026-04-10",
      "open": 21.280000686645508,
      "high": 21.280000686645508,
      "low": 20.1299991607666,
      "close": 20.3700008392334,
      "volume": 985100
    },
    {
      "time": "2026-04-13",
      "open": 20.3700008392334,
      "high": 21.149999618530273,
      "low": 20.05500030517578,
      "close": 21.110000610351562,
      "volume": 1004600
    },
    {
      "time": "2026-04-14",
      "open": 21.280000686645508,
      "high": 21.860000610351562,
      "low": 20.889999389648438,
      "close": 21.31999969482422,
      "volume": 960600
    },
    {
      "time": "2026-04-15",
      "open": 21.829999923706055,
      "high": 23.469999313354492,
      "low": 21.510000228881836,
      "close": 23.260000228881836,
      "volume": 871200
    },
    {
      "time": "2026-04-16",
      "open": 23.760000228881836,
      "high": 24.149999618530273,
      "low": 22.950000762939453,
      "close": 23.079999923706055,
      "volume": 584100
    },
    {
      "time": "2026-04-17",
      "open": 23.56999969482422,
      "high": 23.940000534057617,
      "low": 22.649999618530273,
      "close": 22.81999969482422,
      "volume": 688100
    },
    {
      "time": "2026-04-20",
      "open": 22.690000534057617,
      "high": 23.719999313354492,
      "low": 22,
      "close": 22.700000762939453,
      "volume": 482100
    },
    {
      "time": "2026-04-21",
      "open": 22.950000762939453,
      "high": 23.920000076293945,
      "low": 22.5,
      "close": 22.639999389648438,
      "volume": 586800
    },
    {
      "time": "2026-04-22",
      "open": 22.84000015258789,
      "high": 23.760000228881836,
      "low": 22.520000457763672,
      "close": 23.06999969482422,
      "volume": 713900
    },
    {
      "time": "2026-04-23",
      "open": 22.200000762939453,
      "high": 22.200000762939453,
      "low": 21.110000610351562,
      "close": 21.719999313354492,
      "volume": 636900
    },
    {
      "time": "2026-04-24",
      "open": 21.780000686645508,
      "high": 22.34000015258789,
      "low": 21.709999084472656,
      "close": 22.25,
      "volume": 675500
    },
    {
      "time": "2026-04-27",
      "open": 21.950000762939453,
      "high": 22.905000686645508,
      "low": 21.739999771118164,
      "close": 22.139999389648438,
      "volume": 732600
    },
    {
      "time": "2026-04-28",
      "open": 22.59000015258789,
      "high": 23.3799991607666,
      "low": 22.520000457763672,
      "close": 22.690000534057617,
      "volume": 830900
    },
    {
      "time": "2026-04-29",
      "open": 22.600000381469727,
      "high": 23.270000457763672,
      "low": 22.06999969482422,
      "close": 23.200000762939453,
      "volume": 681300
    },
    {
      "time": "2026-04-30",
      "open": 23,
      "high": 23,
      "low": 22.110000610351562,
      "close": 22.450000762939453,
      "volume": 531000
    },
    {
      "time": "2026-05-01",
      "open": 23.290000915527344,
      "high": 24.239999771118164,
      "low": 22.780000686645508,
      "close": 23.5,
      "volume": 530700
    },
    {
      "time": "2026-05-04",
      "open": 23.5,
      "high": 24.3700008392334,
      "low": 23.25,
      "close": 23.670000076293945,
      "volume": 807100
    },
    {
      "time": "2026-05-05",
      "open": 23.65999984741211,
      "high": 24.100000381469727,
      "low": 23.200000762939453,
      "close": 24.079999923706055,
      "volume": 753100
    },
    {
      "time": "2026-05-06",
      "open": 23.690000534057617,
      "high": 24.5,
      "low": 22.709999084472656,
      "close": 23.06999969482422,
      "volume": 1123400
    },
    {
      "time": "2026-05-07",
      "open": 23.700000762939453,
      "high": 24.860000610351562,
      "low": 23.700000762939453,
      "close": 23.979999542236328,
      "volume": 825200
    },
    {
      "time": "2026-05-08",
      "open": 23.399999618530273,
      "high": 24.989999771118164,
      "low": 23.219999313354492,
      "close": 24.84000015258789,
      "volume": 943800
    },
    {
      "time": "2026-05-11",
      "open": 24.600000381469727,
      "high": 25.290000915527344,
      "low": 23.360000610351562,
      "close": 23.81999969482422,
      "volume": 876400
    },
    {
      "time": "2026-05-12",
      "open": 24.110000610351562,
      "high": 24.56999969482422,
      "low": 22.549999237060547,
      "close": 22.770000457763672,
      "volume": 1649100
    },
    {
      "time": "2026-05-13",
      "open": 22.729999542236328,
      "high": 23.399999618530273,
      "low": 20.850000381469727,
      "close": 21.489999771118164,
      "volume": 1450400
    },
    {
      "time": "2026-05-14",
      "open": 21.489999771118164,
      "high": 22.18000030517578,
      "low": 20.68000030517578,
      "close": 20.799999237060547,
      "volume": 1901300
    },
    {
      "time": "2026-05-15",
      "open": 21.190000534057617,
      "high": 21.809999465942383,
      "low": 20.940000534057617,
      "close": 20.989999771118164,
      "volume": 1541300
    },
    {
      "time": "2026-05-18",
      "open": 21.190000534057617,
      "high": 21.65999984741211,
      "low": 20.299999237060547,
      "close": 20.8700008392334,
      "volume": 1263700
    },
    {
      "time": "2026-05-19",
      "open": 21.3700008392334,
      "high": 21.860000610351562,
      "low": 20.360000610351562,
      "close": 20.5,
      "volume": 1531100
    },
    {
      "time": "2026-05-20",
      "open": 20.100000381469727,
      "high": 20.989999771118164,
      "low": 19.53499984741211,
      "close": 20.959999084472656,
      "volume": 1113600
    },
    {
      "time": "2026-05-21",
      "open": 20.729999542236328,
      "high": 20.729999542236328,
      "low": 19.549999237060547,
      "close": 20.31999969482422,
      "volume": 1334900
    },
    {
      "time": "2026-05-22",
      "open": 20.399999618530273,
      "high": 21.1200008392334,
      "low": 19.829999923706055,
      "close": 20.399999618530273,
      "volume": 935100
    },
    {
      "time": "2026-05-26",
      "open": 20.030000686645508,
      "high": 20.6200008392334,
      "low": 19.670000076293945,
      "close": 19.829999923706055,
      "volume": 787300
    },
    {
      "time": "2026-05-27",
      "open": 19.579999923706055,
      "high": 20.204999923706055,
      "low": 19.011999130249023,
      "close": 19.139999389648438,
      "volume": 767400
    },
    {
      "time": "2026-05-28",
      "open": 19.3700008392334,
      "high": 20.6299991607666,
      "low": 19.010000228881836,
      "close": 20.600000381469727,
      "volume": 1185900
    },
    {
      "time": "2026-05-29",
      "open": 21.25,
      "high": 23.149999618530273,
      "low": 20.8799991607666,
      "close": 23.09000015258789,
      "volume": 1638000
    },
    {
      "time": "2026-06-01",
      "open": 23.719999313354492,
      "high": 26.68000030517578,
      "low": 23.3799991607666,
      "close": 26.030000686645508,
      "volume": 2141600
    },
    {
      "time": "2026-06-02",
      "open": 24.895000457763672,
      "high": 25.34000015258789,
      "low": 24.190000534057617,
      "close": 25.079999923706055,
      "volume": 1879900
    },
    {
      "time": "2026-06-03",
      "open": 24.40999984741211,
      "high": 24.43000030517578,
      "low": 23.3799991607666,
      "close": 23.93000030517578,
      "volume": 1099900
    },
    {
      "time": "2026-06-04",
      "open": 24.700000762939453,
      "high": 25,
      "low": 24.049999237060547,
      "close": 24.389999389648438,
      "volume": 1091900
    },
    {
      "time": "2026-06-05",
      "open": 24.5,
      "high": 24.90999984741211,
      "low": 23.700000762939453,
      "close": 24.350000381469727,
      "volume": 854700
    },
    {
      "time": "2026-06-08",
      "open": 24.1200008392334,
      "high": 24.93000030517578,
      "low": 23.834999084472656,
      "close": 24.219999313354492,
      "volume": 882600
    },
    {
      "time": "2026-06-09",
      "open": 23.809999465942383,
      "high": 24.315000534057617,
      "low": 23.261999130249023,
      "close": 23.790000915527344,
      "volume": 1042800
    },
    {
      "time": "2026-06-10",
      "open": 23.520000457763672,
      "high": 24.360000610351562,
      "low": 23.229999542236328,
      "close": 23.829999923706055,
      "volume": 595300
    },
    {
      "time": "2026-06-11",
      "open": 23.450000762939453,
      "high": 24.190000534057617,
      "low": 22.604999542236328,
      "close": 23.200000762939453,
      "volume": 1049600
    },
    {
      "time": "2026-06-12",
      "open": 23.200000762939453,
      "high": 24.18000030517578,
      "low": 22.299999237060547,
      "close": 23.899999618530273,
      "volume": 943800
    },
    {
      "time": "2026-06-15",
      "open": 23.850000381469727,
      "high": 23.924999237060547,
      "low": 22.899999618530273,
      "close": 23.09000015258789,
      "volume": 1355100
    },
    {
      "time": "2026-06-16",
      "open": 23.09000015258789,
      "high": 23.670000076293945,
      "low": 22,
      "close": 23.09000015258789,
      "volume": 976700
    },
    {
      "time": "2026-06-17",
      "open": 22.84000015258789,
      "high": 23.510000228881836,
      "low": 21.6299991607666,
      "close": 22.030000686645508,
      "volume": 1248500
    },
    {
      "time": "2026-06-18",
      "open": 21.989999771118164,
      "high": 22.420000076293945,
      "low": 21.299999237060547,
      "close": 22.040000915527344,
      "volume": 1344200
    },
    {
      "time": "2026-06-22",
      "open": 21.700000762939453,
      "high": 22.219999313354492,
      "low": 20.75,
      "close": 21.579999923706055,
      "volume": 1233100
    },
    {
      "time": "2026-06-23",
      "open": 22.040000915527344,
      "high": 22.530000686645508,
      "low": 21.649999618530273,
      "close": 21.93000030517578,
      "volume": 627000
    },
    {
      "time": "2026-06-24",
      "open": 21.889999389648438,
      "high": 23.219999313354492,
      "low": 21.8799991607666,
      "close": 22.670000076293945,
      "volume": 622600
    },
    {
      "time": "2026-06-25",
      "open": 22.360000610351562,
      "high": 22.940000534057617,
      "low": 21.90999984741211,
      "close": 22.020000457763672,
      "volume": 480500
    },
    {
      "time": "2026-06-26",
      "open": 22.31999969482422,
      "high": 25.139999389648438,
      "low": 22.31999969482422,
      "close": 25.010000228881836,
      "volume": 2232300
    },
    {
      "time": "2026-06-29",
      "open": 25.360000610351562,
      "high": 25.75,
      "low": 24.635000228881836,
      "close": 24.68000030517578,
      "volume": 841500
    },
    {
      "time": "2026-06-30",
      "open": 24.260000228881836,
      "high": 25.399999618530273,
      "low": 23.93000030517578,
      "close": 25.209999084472656,
      "volume": 589300
    },
    {
      "time": "2026-07-01",
      "open": 26.059999465942383,
      "high": 26.81999969482422,
      "low": 26.010000228881836,
      "close": 26.350000381469727,
      "volume": 682000
    },
    {
      "time": "2026-07-02",
      "open": 26.290000915527344,
      "high": 27.989999771118164,
      "low": 26.09000015258789,
      "close": 27.389999389648438,
      "volume": 1003800
    },
    {
      "time": "2026-07-06",
      "open": 26.860000610351562,
      "high": 28.030000686645508,
      "low": 26.510000228881836,
      "close": 27.600000381469727,
      "volume": 645300
    },
    {
      "time": "2026-07-07",
      "open": 28.540000915527344,
      "high": 29.239999771118164,
      "low": 28.15999984741211,
      "close": 28.18000030517578,
      "volume": 668100
    },
    {
      "time": "2026-07-08",
      "open": 27.610000610351562,
      "high": 28,
      "low": 27.09000015258789,
      "close": 27.170000076293945,
      "volume": 782400
    },
    {
      "time": "2026-07-09",
      "open": 26.5,
      "high": 27.770000457763672,
      "low": 26.299999237060547,
      "close": 27.709999084472656,
      "volume": 590300
    },
    {
      "time": "2026-07-10",
      "open": 28.299999237060547,
      "high": 28.56999969482422,
      "low": 27.315000534057617,
      "close": 28.06999969482422,
      "volume": 546600
    },
    {
      "time": "2026-07-13",
      "open": 28.479999542236328,
      "high": 29.049999237060547,
      "low": 28.06999969482422,
      "close": 28.559999465942383,
      "volume": 706200
    },
    {
      "time": "2026-07-14",
      "open": 26.93000030517578,
      "high": 28.450000762939453,
      "low": 26.260000228881836,
      "close": 27.739999771118164,
      "volume": 628300
    },
    {
      "time": "2026-07-15",
      "open": 28.170000076293945,
      "high": 29.049999237060547,
      "low": 28.06999969482422,
      "close": 28.280000686645508,
      "volume": 724400
    },
    {
      "time": "2026-07-16",
      "open": 28.90999984741211,
      "high": 30.114999771118164,
      "low": 28.309999465942383,
      "close": 29.549999237060547,
      "volume": 885200
    },
    {
      "time": "2026-07-17",
      "open": 28.90999984741211,
      "high": 30.040000915527344,
      "low": 28.75,
      "close": 29.1200008392334,
      "volume": 696800
    },
    {
      "time": "2026-07-20",
      "open": 28.84000015258789,
      "high": 29.549999237060547,
      "low": 28.09000015258789,
      "close": 29.15999984741211,
      "volume": 348000
    },
    {
      "time": "2026-07-21",
      "open": 28.06100082397461,
      "high": 29.010000228881836,
      "low": 27.475000381469727,
      "close": 28.100000381469727,
      "volume": 734900
    },
    {
      "time": "2026-07-22",
      "open": 27.899999618530273,
      "high": 27.920000076293945,
      "low": 25.709999084472656,
      "close": 26.06999969482422,
      "volume": 871300
    },
    {
      "time": "2026-07-23",
      "open": 26.06999969482422,
      "high": 26.510000228881836,
      "low": 25.559999465942383,
      "close": 26.270000457763672,
      "volume": 634500
    },
    {
      "time": "2026-07-24",
      "open": 27.079999923706055,
      "high": 27.950000762939453,
      "low": 26.510000228881836,
      "close": 27.469999313354492,
      "volume": 768800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 42.466899948120115
    },
    {
      "time": "2025-10-06",
      "value": 42.430099945068356
    },
    {
      "time": "2025-10-07",
      "value": 42.39089996337891
    },
    {
      "time": "2025-10-08",
      "value": 42.36109992980957
    },
    {
      "time": "2025-10-09",
      "value": 42.31749992370605
    },
    {
      "time": "2025-10-10",
      "value": 42.27169990539551
    },
    {
      "time": "2025-10-13",
      "value": 42.234299926757814
    },
    {
      "time": "2025-10-14",
      "value": 42.17669998168945
    },
    {
      "time": "2025-10-15",
      "value": 42.11790000915527
    },
    {
      "time": "2025-10-16",
      "value": 42.04910003662109
    },
    {
      "time": "2025-10-17",
      "value": 42.04450004577637
    },
    {
      "time": "2025-10-20",
      "value": 42.07210006713867
    },
    {
      "time": "2025-10-21",
      "value": 42.15350006103515
    },
    {
      "time": "2025-10-22",
      "value": 42.20310012817383
    },
    {
      "time": "2025-10-23",
      "value": 42.140900115966794
    },
    {
      "time": "2025-10-24",
      "value": 42.10990005493164
    },
    {
      "time": "2025-10-27",
      "value": 42.06110008239746
    },
    {
      "time": "2025-10-28",
      "value": 42.01070007324219
    },
    {
      "time": "2025-10-29",
      "value": 41.93250007629395
    },
    {
      "time": "2025-10-30",
      "value": 41.86260009765625
    },
    {
      "time": "2025-10-31",
      "value": 41.79220008850098
    },
    {
      "time": "2025-11-03",
      "value": 41.69580009460449
    },
    {
      "time": "2025-11-04",
      "value": 41.565200119018556
    },
    {
      "time": "2025-11-05",
      "value": 41.45160011291504
    },
    {
      "time": "2025-11-06",
      "value": 41.27520011901856
    },
    {
      "time": "2025-11-07",
      "value": 41.109200134277344
    },
    {
      "time": "2025-11-10",
      "value": 40.993200073242186
    },
    {
      "time": "2025-11-11",
      "value": 40.94040008544922
    },
    {
      "time": "2025-11-12",
      "value": 40.90760009765625
    },
    {
      "time": "2025-11-13",
      "value": 40.84840003967285
    },
    {
      "time": "2025-11-14",
      "value": 40.81580001831055
    },
    {
      "time": "2025-11-17",
      "value": 40.73720001220703
    },
    {
      "time": "2025-11-18",
      "value": 40.665600051879885
    },
    {
      "time": "2025-11-19",
      "value": 40.587000045776364
    },
    {
      "time": "2025-11-20",
      "value": 40.480400009155275
    },
    {
      "time": "2025-11-21",
      "value": 40.40819999694824
    },
    {
      "time": "2025-11-24",
      "value": 40.31879997253418
    },
    {
      "time": "2025-11-25",
      "value": 40.265599975585936
    },
    {
      "time": "2025-11-26",
      "value": 40.21919998168946
    },
    {
      "time": "2025-11-28",
      "value": 40.17639991760254
    },
    {
      "time": "2025-12-01",
      "value": 40.13919990539551
    },
    {
      "time": "2025-12-02",
      "value": 40.10439994812012
    },
    {
      "time": "2025-12-03",
      "value": 40.13859992980957
    },
    {
      "time": "2025-12-04",
      "value": 40.170199966430665
    },
    {
      "time": "2025-12-05",
      "value": 40.193600006103516
    },
    {
      "time": "2025-12-08",
      "value": 40.21440002441406
    },
    {
      "time": "2025-12-09",
      "value": 40.2326000213623
    },
    {
      "time": "2025-12-10",
      "value": 40.27459999084473
    },
    {
      "time": "2025-12-11",
      "value": 40.33819999694824
    },
    {
      "time": "2025-12-12",
      "value": 40.40299995422363
    },
    {
      "time": "2025-12-15",
      "value": 40.46699989318848
    },
    {
      "time": "2025-12-16",
      "value": 40.56779991149902
    },
    {
      "time": "2025-12-17",
      "value": 40.70139991760254
    },
    {
      "time": "2025-12-18",
      "value": 40.84259994506836
    },
    {
      "time": "2025-12-19",
      "value": 40.984399948120114
    },
    {
      "time": "2025-12-22",
      "value": 41.17279998779297
    },
    {
      "time": "2025-12-23",
      "value": 41.36979995727539
    },
    {
      "time": "2025-12-24",
      "value": 41.56439994812012
    },
    {
      "time": "2025-12-26",
      "value": 41.766599884033205
    },
    {
      "time": "2025-12-29",
      "value": 41.98559989929199
    },
    {
      "time": "2025-12-30",
      "value": 42.17339988708496
    },
    {
      "time": "2025-12-31",
      "value": 42.32339988708496
    },
    {
      "time": "2026-01-02",
      "value": 42.406599884033206
    },
    {
      "time": "2026-01-05",
      "value": 42.4715998840332
    },
    {
      "time": "2026-01-06",
      "value": 42.56979988098144
    },
    {
      "time": "2026-01-07",
      "value": 42.68039993286133
    },
    {
      "time": "2026-01-08",
      "value": 42.76939994812012
    },
    {
      "time": "2026-01-09",
      "value": 42.84759994506836
    },
    {
      "time": "2026-01-12",
      "value": 42.929399948120114
    },
    {
      "time": "2026-01-13",
      "value": 42.987799911499025
    },
    {
      "time": "2026-01-14",
      "value": 43.04439987182617
    },
    {
      "time": "2026-01-15",
      "value": 43.072799835205075
    },
    {
      "time": "2026-01-16",
      "value": 43.09719985961914
    },
    {
      "time": "2026-01-20",
      "value": 43.051799850463865
    },
    {
      "time": "2026-01-21",
      "value": 43.03219985961914
    },
    {
      "time": "2026-01-22",
      "value": 43.04519989013672
    },
    {
      "time": "2026-01-23",
      "value": 43.01459991455078
    },
    {
      "time": "2026-01-26",
      "value": 42.95779991149902
    },
    {
      "time": "2026-01-27",
      "value": 42.842599868774414
    },
    {
      "time": "2026-01-28",
      "value": 42.72699989318848
    },
    {
      "time": "2026-01-29",
      "value": 42.55219993591309
    },
    {
      "time": "2026-01-30",
      "value": 42.40299995422363
    },
    {
      "time": "2026-02-02",
      "value": 42.24359992980957
    },
    {
      "time": "2026-02-03",
      "value": 42.01839992523193
    },
    {
      "time": "2026-02-04",
      "value": 41.7257999420166
    },
    {
      "time": "2026-02-05",
      "value": 41.37019996643066
    },
    {
      "time": "2026-02-06",
      "value": 41.04079998016358
    },
    {
      "time": "2026-02-09",
      "value": 40.68979995727539
    },
    {
      "time": "2026-02-10",
      "value": 40.34860000610352
    },
    {
      "time": "2026-02-11",
      "value": 39.965400047302246
    },
    {
      "time": "2026-02-12",
      "value": 39.580600051879884
    },
    {
      "time": "2026-02-13",
      "value": 39.18220001220703
    },
    {
      "time": "2026-02-17",
      "value": 38.758600006103514
    },
    {
      "time": "2026-02-18",
      "value": 38.33
    },
    {
      "time": "2026-02-19",
      "value": 37.909199981689454
    },
    {
      "time": "2026-02-20",
      "value": 37.48299999237061
    },
    {
      "time": "2026-02-23",
      "value": 37.015999984741214
    },
    {
      "time": "2026-02-24",
      "value": 36.582399978637696
    },
    {
      "time": "2026-02-25",
      "value": 36.15019992828369
    },
    {
      "time": "2026-02-26",
      "value": 35.74119995117187
    },
    {
      "time": "2026-02-27",
      "value": 35.339199981689454
    },
    {
      "time": "2026-03-02",
      "value": 34.911199989318845
    },
    {
      "time": "2026-03-03",
      "value": 34.51639995574951
    },
    {
      "time": "2026-03-04",
      "value": 34.13159996032715
    },
    {
      "time": "2026-03-05",
      "value": 33.77819995880127
    },
    {
      "time": "2026-03-06",
      "value": 33.3907999420166
    },
    {
      "time": "2026-03-09",
      "value": 32.98779998779297
    },
    {
      "time": "2026-03-10",
      "value": 32.551199951171874
    },
    {
      "time": "2026-03-11",
      "value": 32.104599990844726
    },
    {
      "time": "2026-03-12",
      "value": 31.647199974060058
    },
    {
      "time": "2026-03-13",
      "value": 31.22979995727539
    },
    {
      "time": "2026-03-16",
      "value": 30.826999969482422
    },
    {
      "time": "2026-03-17",
      "value": 30.455
    },
    {
      "time": "2026-03-18",
      "value": 30.114999961853027
    },
    {
      "time": "2026-03-19",
      "value": 29.736599960327148
    },
    {
      "time": "2026-03-20",
      "value": 29.342199935913087
    },
    {
      "time": "2026-03-23",
      "value": 28.978399925231933
    },
    {
      "time": "2026-03-24",
      "value": 28.590199966430664
    },
    {
      "time": "2026-03-25",
      "value": 28.215
    },
    {
      "time": "2026-03-26",
      "value": 27.89400001525879
    },
    {
      "time": "2026-03-27",
      "value": 27.563400039672853
    },
    {
      "time": "2026-03-30",
      "value": 27.283400077819824
    },
    {
      "time": "2026-03-31",
      "value": 27.03140007019043
    },
    {
      "time": "2026-04-01",
      "value": 26.790400085449217
    },
    {
      "time": "2026-04-02",
      "value": 26.533600120544435
    },
    {
      "time": "2026-04-06",
      "value": 26.254600105285643
    },
    {
      "time": "2026-04-07",
      "value": 25.9764001083374
    },
    {
      "time": "2026-04-08",
      "value": 25.64040012359619
    },
    {
      "time": "2026-04-09",
      "value": 25.329800148010253
    },
    {
      "time": "2026-04-10",
      "value": 25.007200164794924
    },
    {
      "time": "2026-04-13",
      "value": 24.742800140380858
    },
    {
      "time": "2026-04-14",
      "value": 24.490200119018553
    },
    {
      "time": "2026-04-15",
      "value": 24.28260013580322
    },
    {
      "time": "2026-04-16",
      "value": 24.158000144958496
    },
    {
      "time": "2026-04-17",
      "value": 24.10560012817383
    },
    {
      "time": "2026-04-20",
      "value": 24.084200134277342
    },
    {
      "time": "2026-04-21",
      "value": 24.058600120544433
    },
    {
      "time": "2026-04-22",
      "value": 24.032400131225586
    },
    {
      "time": "2026-04-23",
      "value": 23.95600009918213
    },
    {
      "time": "2026-04-24",
      "value": 23.92040008544922
    },
    {
      "time": "2026-04-27",
      "value": 23.894400062561036
    },
    {
      "time": "2026-04-28",
      "value": 23.88360008239746
    },
    {
      "time": "2026-04-29",
      "value": 23.86760009765625
    },
    {
      "time": "2026-04-30",
      "value": 23.860200119018554
    },
    {
      "time": "2026-05-01",
      "value": 23.88700012207031
    },
    {
      "time": "2026-05-04",
      "value": 23.92380012512207
    },
    {
      "time": "2026-05-05",
      "value": 24.0160001373291
    },
    {
      "time": "2026-05-06",
      "value": 24.0510001373291
    },
    {
      "time": "2026-05-07",
      "value": 24.098000144958498
    },
    {
      "time": "2026-05-08",
      "value": 24.144200134277344
    },
    {
      "time": "2026-05-11",
      "value": 24.172000122070312
    },
    {
      "time": "2026-05-12",
      "value": 24.158600120544435
    },
    {
      "time": "2026-05-13",
      "value": 24.065600128173827
    },
    {
      "time": "2026-05-14",
      "value": 23.936800117492677
    },
    {
      "time": "2026-05-15",
      "value": 23.791000099182128
    },
    {
      "time": "2026-05-18",
      "value": 23.652200126647948
    },
    {
      "time": "2026-05-19",
      "value": 23.525000114440918
    },
    {
      "time": "2026-05-20",
      "value": 23.435000114440918
    },
    {
      "time": "2026-05-21",
      "value": 23.334600105285645
    },
    {
      "time": "2026-05-22",
      "value": 23.249600105285644
    },
    {
      "time": "2026-05-26",
      "value": 23.13320011138916
    },
    {
      "time": "2026-05-27",
      "value": 23.002400093078613
    },
    {
      "time": "2026-05-28",
      "value": 22.909000091552734
    },
    {
      "time": "2026-05-29",
      "value": 22.857800102233888
    },
    {
      "time": "2026-06-01",
      "value": 22.867800102233886
    },
    {
      "time": "2026-06-02",
      "value": 22.85480010986328
    },
    {
      "time": "2026-06-03",
      "value": 22.814600105285646
    },
    {
      "time": "2026-06-04",
      "value": 22.820000076293944
    },
    {
      "time": "2026-06-05",
      "value": 22.828400077819825
    },
    {
      "time": "2026-06-08",
      "value": 22.808800048828125
    },
    {
      "time": "2026-06-09",
      "value": 22.791000061035156
    },
    {
      "time": "2026-06-10",
      "value": 22.7592000579834
    },
    {
      "time": "2026-06-11",
      "value": 22.709400062561034
    },
    {
      "time": "2026-06-12",
      "value": 22.686600036621094
    },
    {
      "time": "2026-06-15",
      "value": 22.652800025939943
    },
    {
      "time": "2026-06-16",
      "value": 22.618200035095214
    },
    {
      "time": "2026-06-17",
      "value": 22.563800048828124
    },
    {
      "time": "2026-06-18",
      "value": 22.555600051879882
    },
    {
      "time": "2026-06-22",
      "value": 22.56180004119873
    },
    {
      "time": "2026-06-23",
      "value": 22.59300003051758
    },
    {
      "time": "2026-06-24",
      "value": 22.624200019836426
    },
    {
      "time": "2026-06-25",
      "value": 22.638200035095213
    },
    {
      "time": "2026-06-26",
      "value": 22.673200035095213
    },
    {
      "time": "2026-06-29",
      "value": 22.70520004272461
    },
    {
      "time": "2026-06-30",
      "value": 22.75300003051758
    },
    {
      "time": "2026-07-01",
      "value": 22.826000022888184
    },
    {
      "time": "2026-07-02",
      "value": 22.921000022888183
    },
    {
      "time": "2026-07-06",
      "value": 23.011600036621093
    },
    {
      "time": "2026-07-07",
      "value": 23.14080005645752
    },
    {
      "time": "2026-07-08",
      "value": 23.2392000579834
    },
    {
      "time": "2026-07-09",
      "value": 23.350600051879884
    },
    {
      "time": "2026-07-10",
      "value": 23.458200035095214
    },
    {
      "time": "2026-07-13",
      "value": 23.565400009155272
    },
    {
      "time": "2026-07-14",
      "value": 23.671199989318847
    },
    {
      "time": "2026-07-15",
      "value": 23.766800003051756
    },
    {
      "time": "2026-07-16",
      "value": 23.88439998626709
    },
    {
      "time": "2026-07-17",
      "value": 23.985200004577635
    },
    {
      "time": "2026-07-20",
      "value": 24.107000007629395
    },
    {
      "time": "2026-07-21",
      "value": 24.189400024414063
    },
    {
      "time": "2026-07-22",
      "value": 24.21400001525879
    },
    {
      "time": "2026-07-23",
      "value": 24.263000030517578
    },
    {
      "time": "2026-07-24",
      "value": 24.357000007629395
    }
  ],
  "analysis": null
}