{
  "ok": true,
  "cached": false,
  "ticker": "IQLT",
  "price": 49.43,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Want Overseas Exposure Without Buying The Junk? This Fund Has A Filter",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d7512443-9093-3a41-b31d-1898c628b5c2/want-overseas-exposure.html",
      "published": "2026-05-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 43.04999923706055,
      "high": 43.3489990234375,
      "low": 43.042999267578125,
      "close": 43.34000015258789,
      "volume": 898300
    },
    {
      "time": "2025-07-28",
      "open": 42.959999084472656,
      "high": 42.96500015258789,
      "low": 42.65999984741211,
      "close": 42.7599983215332,
      "volume": 2989600
    },
    {
      "time": "2025-07-29",
      "open": 42.58000183105469,
      "high": 42.65700149536133,
      "low": 42.474998474121094,
      "close": 42.560001373291016,
      "volume": 1062200
    },
    {
      "time": "2025-07-30",
      "open": 42.369998931884766,
      "high": 42.44499969482422,
      "low": 42.01100158691406,
      "close": 42.16999816894531,
      "volume": 910400
    },
    {
      "time": "2025-07-31",
      "open": 41.869998931884766,
      "high": 41.90999984741211,
      "low": 41.5099983215332,
      "close": 41.56999969482422,
      "volume": 1332600
    },
    {
      "time": "2025-08-01",
      "open": 41.38999938964844,
      "high": 41.4900016784668,
      "low": 41.20399856567383,
      "close": 41.43000030517578,
      "volume": 1516200
    },
    {
      "time": "2025-08-04",
      "open": 41.84000015258789,
      "high": 41.97999954223633,
      "low": 41.79999923706055,
      "close": 41.97999954223633,
      "volume": 1107500
    },
    {
      "time": "2025-08-05",
      "open": 41.9900016784668,
      "high": 42.03499984741211,
      "low": 41.85499954223633,
      "close": 41.97999954223633,
      "volume": 941500
    },
    {
      "time": "2025-08-06",
      "open": 42.08000183105469,
      "high": 42.150001525878906,
      "low": 41.9900016784668,
      "close": 42.119998931884766,
      "volume": 2693100
    },
    {
      "time": "2025-08-07",
      "open": 42.58000183105469,
      "high": 42.584999084472656,
      "low": 42.26499938964844,
      "close": 42.45000076293945,
      "volume": 1388500
    },
    {
      "time": "2025-08-08",
      "open": 42.380001068115234,
      "high": 42.55500030517578,
      "low": 42.37799835205078,
      "close": 42.4900016784668,
      "volume": 675700
    },
    {
      "time": "2025-08-11",
      "open": 42.29999923706055,
      "high": 42.380001068115234,
      "low": 42.220001220703125,
      "close": 42.27000045776367,
      "volume": 750700
    },
    {
      "time": "2025-08-12",
      "open": 42.380001068115234,
      "high": 42.7400016784668,
      "low": 42.345001220703125,
      "close": 42.7400016784668,
      "volume": 1145600
    },
    {
      "time": "2025-08-13",
      "open": 42.93000030517578,
      "high": 43.047000885009766,
      "low": 42.887001037597656,
      "close": 43.040000915527344,
      "volume": 1006500
    },
    {
      "time": "2025-08-14",
      "open": 42.810001373291016,
      "high": 42.9900016784668,
      "low": 42.77299880981445,
      "close": 42.97999954223633,
      "volume": 728800
    },
    {
      "time": "2025-08-15",
      "open": 43.119998931884766,
      "high": 43.16999816894531,
      "low": 43.06999969482422,
      "close": 43.130001068115234,
      "volume": 1075000
    },
    {
      "time": "2025-08-18",
      "open": 43.029998779296875,
      "high": 43.15999984741211,
      "low": 43.029998779296875,
      "close": 43.130001068115234,
      "volume": 19012800
    },
    {
      "time": "2025-08-19",
      "open": 43.22999954223633,
      "high": 43.29499816894531,
      "low": 43.06999969482422,
      "close": 43.13999938964844,
      "volume": 5978900
    },
    {
      "time": "2025-08-20",
      "open": 43.31999969482422,
      "high": 43.3849983215332,
      "low": 43.23500061035156,
      "close": 43.34000015258789,
      "volume": 1308700
    },
    {
      "time": "2025-08-21",
      "open": 43.130001068115234,
      "high": 43.2140007019043,
      "low": 43.04999923706055,
      "close": 43.130001068115234,
      "volume": 2575500
    },
    {
      "time": "2025-08-22",
      "open": 43.27000045776367,
      "high": 43.849998474121094,
      "low": 43.27000045776367,
      "close": 43.779998779296875,
      "volume": 1010000
    },
    {
      "time": "2025-08-25",
      "open": 43.630001068115234,
      "high": 43.65999984741211,
      "low": 43.224998474121094,
      "close": 43.2400016784668,
      "volume": 840200
    },
    {
      "time": "2025-08-26",
      "open": 43.150001525878906,
      "high": 43.22999954223633,
      "low": 43.099998474121094,
      "close": 43.220001220703125,
      "volume": 2236100
    },
    {
      "time": "2025-08-27",
      "open": 42.97999954223633,
      "high": 43.2599983215332,
      "low": 42.970001220703125,
      "close": 43.25,
      "volume": 1922300
    },
    {
      "time": "2025-08-28",
      "open": 43.33000183105469,
      "high": 43.39500045776367,
      "low": 43.27000045776367,
      "close": 43.349998474121094,
      "volume": 1587100
    },
    {
      "time": "2025-08-29",
      "open": 43.13999938964844,
      "high": 43.220001220703125,
      "low": 43.09000015258789,
      "close": 43.13999938964844,
      "volume": 762100
    },
    {
      "time": "2025-09-02",
      "open": 42.47999954223633,
      "high": 42.779998779296875,
      "low": 42.470001220703125,
      "close": 42.709999084472656,
      "volume": 1310300
    },
    {
      "time": "2025-09-03",
      "open": 42.720001220703125,
      "high": 42.904998779296875,
      "low": 42.709999084472656,
      "close": 42.88999938964844,
      "volume": 1024800
    },
    {
      "time": "2025-09-04",
      "open": 43.040000915527344,
      "high": 43.15999984741211,
      "low": 42.970001220703125,
      "close": 43.13999938964844,
      "volume": 1847100
    },
    {
      "time": "2025-09-05",
      "open": 43.4900016784668,
      "high": 43.64500045776367,
      "low": 43.25400161743164,
      "close": 43.41999816894531,
      "volume": 1107000
    },
    {
      "time": "2025-09-08",
      "open": 43.66999816894531,
      "high": 43.76499938964844,
      "low": 43.529998779296875,
      "close": 43.75,
      "volume": 803900
    },
    {
      "time": "2025-09-09",
      "open": 43.630001068115234,
      "high": 43.709999084472656,
      "low": 43.5099983215332,
      "close": 43.58000183105469,
      "volume": 1102400
    },
    {
      "time": "2025-09-10",
      "open": 43.650001525878906,
      "high": 43.709999084472656,
      "low": 43.48400115966797,
      "close": 43.540000915527344,
      "volume": 1288700
    },
    {
      "time": "2025-09-11",
      "open": 43.68000030517578,
      "high": 44.02000045776367,
      "low": 43.599998474121094,
      "close": 44.02000045776367,
      "volume": 2056700
    },
    {
      "time": "2025-09-12",
      "open": 43.95000076293945,
      "high": 43.95000076293945,
      "low": 43.75,
      "close": 43.83000183105469,
      "volume": 1481700
    },
    {
      "time": "2025-09-15",
      "open": 44.02000045776367,
      "high": 44.20000076293945,
      "low": 43.994998931884766,
      "close": 44.20000076293945,
      "volume": 2028900
    },
    {
      "time": "2025-09-16",
      "open": 44.16999816894531,
      "high": 44.20100021362305,
      "low": 43.959999084472656,
      "close": 44.099998474121094,
      "volume": 1908700
    },
    {
      "time": "2025-09-17",
      "open": 43.97999954223633,
      "high": 44.249000549316406,
      "low": 43.709999084472656,
      "close": 43.90999984741211,
      "volume": 3666600
    },
    {
      "time": "2025-09-18",
      "open": 44.060001373291016,
      "high": 44.21500015258789,
      "low": 43.92499923706055,
      "close": 44.130001068115234,
      "volume": 2020000
    },
    {
      "time": "2025-09-19",
      "open": 44.0099983215332,
      "high": 44.0099983215332,
      "low": 43.79100036621094,
      "close": 43.849998474121094,
      "volume": 1867900
    },
    {
      "time": "2025-09-22",
      "open": 43.939998626708984,
      "high": 44.1150016784668,
      "low": 43.869998931884766,
      "close": 44.099998474121094,
      "volume": 4052600
    },
    {
      "time": "2025-09-23",
      "open": 44.15999984741211,
      "high": 44.27000045776367,
      "low": 43.92399978637695,
      "close": 44,
      "volume": 6488700
    },
    {
      "time": "2025-09-24",
      "open": 43.75,
      "high": 43.79499816894531,
      "low": 43.560001373291016,
      "close": 43.63999938964844,
      "volume": 5511800
    },
    {
      "time": "2025-09-25",
      "open": 43.34000015258789,
      "high": 43.404998779296875,
      "low": 43.17499923706055,
      "close": 43.349998474121094,
      "volume": 3325900
    },
    {
      "time": "2025-09-26",
      "open": 43.5099983215332,
      "high": 43.650001525878906,
      "low": 43.470001220703125,
      "close": 43.650001525878906,
      "volume": 2199500
    },
    {
      "time": "2025-09-29",
      "open": 43.79999923706055,
      "high": 43.96500015258789,
      "low": 43.79999923706055,
      "close": 43.880001068115234,
      "volume": 2134300
    },
    {
      "time": "2025-09-30",
      "open": 43.869998931884766,
      "high": 44.209999084472656,
      "low": 43.869998931884766,
      "close": 44.189998626708984,
      "volume": 1962300
    },
    {
      "time": "2025-10-01",
      "open": 44.380001068115234,
      "high": 44.689998626708984,
      "low": 44.380001068115234,
      "close": 44.630001068115234,
      "volume": 2208800
    },
    {
      "time": "2025-10-02",
      "open": 44.970001220703125,
      "high": 44.970001220703125,
      "low": 44.60100173950195,
      "close": 44.810001373291016,
      "volume": 2149800
    },
    {
      "time": "2025-10-03",
      "open": 45,
      "high": 45.189998626708984,
      "low": 44.959999084472656,
      "close": 45.08000183105469,
      "volume": 1858600
    },
    {
      "time": "2025-10-06",
      "open": 45.279998779296875,
      "high": 45.375,
      "low": 45.220001220703125,
      "close": 45.25,
      "volume": 2018400
    },
    {
      "time": "2025-10-07",
      "open": 45.130001068115234,
      "high": 45.14500045776367,
      "low": 44.83000183105469,
      "close": 44.83000183105469,
      "volume": 1645400
    },
    {
      "time": "2025-10-08",
      "open": 44.97999954223633,
      "high": 45.060001373291016,
      "low": 44.88999938964844,
      "close": 45,
      "volume": 1576300
    },
    {
      "time": "2025-10-09",
      "open": 44.97999954223633,
      "high": 44.97999954223633,
      "low": 44.42599868774414,
      "close": 44.529998779296875,
      "volume": 5713300
    },
    {
      "time": "2025-10-10",
      "open": 44.52000045776367,
      "high": 44.54999923706055,
      "low": 43.790000915527344,
      "close": 43.84000015258789,
      "volume": 1617000
    },
    {
      "time": "2025-10-13",
      "open": 44.099998474121094,
      "high": 44.26499938964844,
      "low": 44,
      "close": 44.20000076293945,
      "volume": 2017400
    },
    {
      "time": "2025-10-14",
      "open": 43.91999816894531,
      "high": 44.547000885009766,
      "low": 43.91999816894531,
      "close": 44.41999816894531,
      "volume": 2770600
    },
    {
      "time": "2025-10-15",
      "open": 44.58000183105469,
      "high": 44.77000045776367,
      "low": 44.35499954223633,
      "close": 44.63999938964844,
      "volume": 2080400
    },
    {
      "time": "2025-10-16",
      "open": 44.790000915527344,
      "high": 44.91999816894531,
      "low": 44.564998626708984,
      "close": 44.70000076293945,
      "volume": 3148900
    },
    {
      "time": "2025-10-17",
      "open": 44.4900016784668,
      "high": 44.709999084472656,
      "low": 44.41400146484375,
      "close": 44.66999816894531,
      "volume": 2263600
    },
    {
      "time": "2025-10-20",
      "open": 44.84000015258789,
      "high": 45.04999923706055,
      "low": 44.84000015258789,
      "close": 45.029998779296875,
      "volume": 2413300
    },
    {
      "time": "2025-10-21",
      "open": 44.79999923706055,
      "high": 44.847999572753906,
      "low": 44.650001525878906,
      "close": 44.66999816894531,
      "volume": 1868200
    },
    {
      "time": "2025-10-22",
      "open": 44.65999984741211,
      "high": 44.790000915527344,
      "low": 44.5,
      "close": 44.689998626708984,
      "volume": 20813500
    },
    {
      "time": "2025-10-23",
      "open": 44.77000045776367,
      "high": 45.03499984741211,
      "low": 44.7599983215332,
      "close": 44.97999954223633,
      "volume": 2545200
    },
    {
      "time": "2025-10-24",
      "open": 45.11000061035156,
      "high": 45.13999938964844,
      "low": 45.0099983215332,
      "close": 45.06999969482422,
      "volume": 2827300
    },
    {
      "time": "2025-10-27",
      "open": 45.20000076293945,
      "high": 45.31999969482422,
      "low": 45.18000030517578,
      "close": 45.29999923706055,
      "volume": 1478100
    },
    {
      "time": "2025-10-28",
      "open": 45.22999954223633,
      "high": 45.31999969482422,
      "low": 45.13999938964844,
      "close": 45.150001525878906,
      "volume": 1855300
    },
    {
      "time": "2025-10-29",
      "open": 45.22999954223633,
      "high": 45.2599983215332,
      "low": 44.70199966430664,
      "close": 44.900001525878906,
      "volume": 2070100
    },
    {
      "time": "2025-10-30",
      "open": 44.599998474121094,
      "high": 44.88999938964844,
      "low": 44.59000015258789,
      "close": 44.720001220703125,
      "volume": 2578600
    },
    {
      "time": "2025-10-31",
      "open": 44.560001373291016,
      "high": 44.60900115966797,
      "low": 44.38999938964844,
      "close": 44.540000915527344,
      "volume": 3278100
    },
    {
      "time": "2025-11-03",
      "open": 44.5,
      "high": 44.52000045776367,
      "low": 44.35499954223633,
      "close": 44.5,
      "volume": 1676600
    },
    {
      "time": "2025-11-04",
      "open": 43.97999954223633,
      "high": 44.2599983215332,
      "low": 43.97999954223633,
      "close": 44.02000045776367,
      "volume": 1533700
    },
    {
      "time": "2025-11-05",
      "open": 44.119998931884766,
      "high": 44.439998626708984,
      "low": 44.119998931884766,
      "close": 44.369998931884766,
      "volume": 2127700
    },
    {
      "time": "2025-11-06",
      "open": 44.27000045776367,
      "high": 44.314998626708984,
      "low": 44.02000045776367,
      "close": 44.119998931884766,
      "volume": 3019400
    },
    {
      "time": "2025-11-07",
      "open": 43.9900016784668,
      "high": 44.349998474121094,
      "low": 43.90999984741211,
      "close": 44.349998474121094,
      "volume": 3686300
    },
    {
      "time": "2025-11-10",
      "open": 44.599998474121094,
      "high": 44.81999969482422,
      "low": 44.459999084472656,
      "close": 44.810001373291016,
      "volume": 1804200
    },
    {
      "time": "2025-11-11",
      "open": 45.02000045776367,
      "high": 45.26499938964844,
      "low": 45.02000045776367,
      "close": 45.18000030517578,
      "volume": 1568100
    },
    {
      "time": "2025-11-12",
      "open": 45.22999954223633,
      "high": 45.415000915527344,
      "low": 45.220001220703125,
      "close": 45.349998474121094,
      "volume": 2811400
    },
    {
      "time": "2025-11-13",
      "open": 45.209999084472656,
      "high": 45.29999923706055,
      "low": 44.84000015258789,
      "close": 44.88999938964844,
      "volume": 1599700
    },
    {
      "time": "2025-11-14",
      "open": 44.52000045776367,
      "high": 44.8849983215332,
      "low": 44.47999954223633,
      "close": 44.779998779296875,
      "volume": 2244800
    },
    {
      "time": "2025-11-17",
      "open": 44.47999954223633,
      "high": 44.685001373291016,
      "low": 44.130001068115234,
      "close": 44.279998779296875,
      "volume": 1756300
    },
    {
      "time": "2025-11-18",
      "open": 43.95000076293945,
      "high": 44.08300018310547,
      "low": 43.68000030517578,
      "close": 43.939998626708984,
      "volume": 1576200
    },
    {
      "time": "2025-11-19",
      "open": 43.79999923706055,
      "high": 44.03499984741211,
      "low": 43.56100082397461,
      "close": 43.790000915527344,
      "volume": 2456500
    },
    {
      "time": "2025-11-20",
      "open": 44.099998474121094,
      "high": 44.15399932861328,
      "low": 43.18000030517578,
      "close": 43.20000076293945,
      "volume": 4468400
    },
    {
      "time": "2025-11-21",
      "open": 43.4900016784668,
      "high": 43.9109992980957,
      "low": 43.380001068115234,
      "close": 43.790000915527344,
      "volume": 2221100
    },
    {
      "time": "2025-11-24",
      "open": 43.709999084472656,
      "high": 43.880001068115234,
      "low": 43.61399841308594,
      "close": 43.790000915527344,
      "volume": 1612000
    },
    {
      "time": "2025-11-25",
      "open": 43.91999816894531,
      "high": 44.279998779296875,
      "low": 43.83000183105469,
      "close": 44.27000045776367,
      "volume": 1915000
    },
    {
      "time": "2025-11-26",
      "open": 44.40999984741211,
      "high": 44.79999923706055,
      "low": 44.40999984741211,
      "close": 44.7400016784668,
      "volume": 1682200
    },
    {
      "time": "2025-11-28",
      "open": 44.72999954223633,
      "high": 44.94499969482422,
      "low": 44.650001525878906,
      "close": 44.93000030517578,
      "volume": 437100
    },
    {
      "time": "2025-12-01",
      "open": 44.75,
      "high": 44.915000915527344,
      "low": 44.689998626708984,
      "close": 44.720001220703125,
      "volume": 1825100
    },
    {
      "time": "2025-12-02",
      "open": 44.779998779296875,
      "high": 44.84000015258789,
      "low": 44.61000061035156,
      "close": 44.810001373291016,
      "volume": 1367400
    },
    {
      "time": "2025-12-03",
      "open": 44.86000061035156,
      "high": 45.15999984741211,
      "low": 44.86000061035156,
      "close": 45.119998931884766,
      "volume": 1506800
    },
    {
      "time": "2025-12-04",
      "open": 45.29999923706055,
      "high": 45.3650016784668,
      "low": 45.11199951171875,
      "close": 45.18000030517578,
      "volume": 2129600
    },
    {
      "time": "2025-12-05",
      "open": 45.29999923706055,
      "high": 45.349998474121094,
      "low": 45.06999969482422,
      "close": 45.09000015258789,
      "volume": 2157600
    },
    {
      "time": "2025-12-08",
      "open": 45.08000183105469,
      "high": 45.09400177001953,
      "low": 44.880001068115234,
      "close": 44.97999954223633,
      "volume": 1050200
    },
    {
      "time": "2025-12-09",
      "open": 45,
      "high": 45.119998931884766,
      "low": 44.900001525878906,
      "close": 44.91999816894531,
      "volume": 2193000
    },
    {
      "time": "2025-12-10",
      "open": 44.90999984741211,
      "high": 45.44599914550781,
      "low": 44.89500045776367,
      "close": 45.38999938964844,
      "volume": 1791300
    },
    {
      "time": "2025-12-11",
      "open": 45.4900016784668,
      "high": 45.7400016784668,
      "low": 45.47100067138672,
      "close": 45.65999984741211,
      "volume": 2747000
    },
    {
      "time": "2025-12-12",
      "open": 45.650001525878906,
      "high": 45.689998626708984,
      "low": 45.15999984741211,
      "close": 45.31999969482422,
      "volume": 1432100
    },
    {
      "time": "2025-12-15",
      "open": 45.720001220703125,
      "high": 45.7400016784668,
      "low": 45.494998931884766,
      "close": 45.630001068115234,
      "volume": 1481700
    },
    {
      "time": "2025-12-16",
      "open": 45.09000015258789,
      "high": 45.130001068115234,
      "low": 44.79999923706055,
      "close": 44.90999984741211,
      "volume": 1921200
    },
    {
      "time": "2025-12-17",
      "open": 44.79999923706055,
      "high": 44.915000915527344,
      "low": 44.5,
      "close": 44.529998779296875,
      "volume": 1782900
    },
    {
      "time": "2025-12-18",
      "open": 44.95000076293945,
      "high": 45.119998931884766,
      "low": 44.79499816894531,
      "close": 44.88999938964844,
      "volume": 4067900
    },
    {
      "time": "2025-12-19",
      "open": 45.060001373291016,
      "high": 45.31999969482422,
      "low": 45.060001373291016,
      "close": 45.16999816894531,
      "volume": 2974200
    },
    {
      "time": "2025-12-22",
      "open": 45.27000045776367,
      "high": 45.404998779296875,
      "low": 45.25,
      "close": 45.38999938964844,
      "volume": 1879800
    },
    {
      "time": "2025-12-23",
      "open": 45.630001068115234,
      "high": 45.720001220703125,
      "low": 45.58000183105469,
      "close": 45.68000030517578,
      "volume": 2004300
    },
    {
      "time": "2025-12-24",
      "open": 45.720001220703125,
      "high": 45.72999954223633,
      "low": 45.65999984741211,
      "close": 45.720001220703125,
      "volume": 927300
    },
    {
      "time": "2025-12-26",
      "open": 45.72999954223633,
      "high": 45.810001373291016,
      "low": 45.689998626708984,
      "close": 45.79999923706055,
      "volume": 1126700
    },
    {
      "time": "2025-12-29",
      "open": 45.560001373291016,
      "high": 45.70000076293945,
      "low": 45.51499938964844,
      "close": 45.61000061035156,
      "volume": 2179400
    },
    {
      "time": "2025-12-30",
      "open": 45.709999084472656,
      "high": 45.82500076293945,
      "low": 45.65999984741211,
      "close": 45.68000030517578,
      "volume": 1891800
    },
    {
      "time": "2025-12-31",
      "open": 45.650001525878906,
      "high": 45.650001525878906,
      "low": 45.43000030517578,
      "close": 45.45000076293945,
      "volume": 959300
    },
    {
      "time": "2026-01-02",
      "open": 45.91999816894531,
      "high": 45.93000030517578,
      "low": 45.70000076293945,
      "close": 45.93000030517578,
      "volume": 1556900
    },
    {
      "time": "2026-01-05",
      "open": 45.970001220703125,
      "high": 46.52000045776367,
      "low": 45.970001220703125,
      "close": 46.52000045776367,
      "volume": 1356100
    },
    {
      "time": "2026-01-06",
      "open": 46.56999969482422,
      "high": 46.71500015258789,
      "low": 46.553001403808594,
      "close": 46.66999816894531,
      "volume": 1217400
    },
    {
      "time": "2026-01-07",
      "open": 46.52000045776367,
      "high": 46.54899978637695,
      "low": 46.334999084472656,
      "close": 46.380001068115234,
      "volume": 1545000
    },
    {
      "time": "2026-01-08",
      "open": 46.119998931884766,
      "high": 46.32500076293945,
      "low": 46.119998931884766,
      "close": 46.31999969482422,
      "volume": 1220300
    },
    {
      "time": "2026-01-09",
      "open": 46.59000015258789,
      "high": 46.90999984741211,
      "low": 46.58000183105469,
      "close": 46.869998931884766,
      "volume": 1056100
    },
    {
      "time": "2026-01-12",
      "open": 46.970001220703125,
      "high": 47.10499954223633,
      "low": 46.95000076293945,
      "close": 47.099998474121094,
      "volume": 1049800
    },
    {
      "time": "2026-01-13",
      "open": 46.9900016784668,
      "high": 46.9900016784668,
      "low": 46.67499923706055,
      "close": 46.7599983215332,
      "volume": 1260000
    },
    {
      "time": "2026-01-14",
      "open": 46.869998931884766,
      "high": 47.02000045776367,
      "low": 46.810001373291016,
      "close": 47,
      "volume": 1280200
    },
    {
      "time": "2026-01-15",
      "open": 47.209999084472656,
      "high": 47.22600173950195,
      "low": 47.04999923706055,
      "close": 47.06999969482422,
      "volume": 1222000
    },
    {
      "time": "2026-01-16",
      "open": 47.25,
      "high": 47.27000045776367,
      "low": 47.02000045776367,
      "close": 47.25,
      "volume": 1113000
    },
    {
      "time": "2026-01-20",
      "open": 46.63999938964844,
      "high": 46.9109992980957,
      "low": 46.520999908447266,
      "close": 46.599998474121094,
      "volume": 1154000
    },
    {
      "time": "2026-01-21",
      "open": 46.72999954223633,
      "high": 47.06999969482422,
      "low": 46.45000076293945,
      "close": 46.93000030517578,
      "volume": 1624500
    },
    {
      "time": "2026-01-22",
      "open": 47.18000030517578,
      "high": 47.25,
      "low": 47.0099983215332,
      "close": 47.09000015258789,
      "volume": 1010000
    },
    {
      "time": "2026-01-23",
      "open": 47.099998474121094,
      "high": 47.459999084472656,
      "low": 46.970001220703125,
      "close": 47.439998626708984,
      "volume": 1250300
    },
    {
      "time": "2026-01-26",
      "open": 47.66999816894531,
      "high": 47.83599853515625,
      "low": 47.654998779296875,
      "close": 47.68000030517578,
      "volume": 890600
    },
    {
      "time": "2026-01-27",
      "open": 48.08000183105469,
      "high": 48.494998931884766,
      "low": 48.08000183105469,
      "close": 48.38999938964844,
      "volume": 1153800
    },
    {
      "time": "2026-01-28",
      "open": 48.16999816894531,
      "high": 48.22999954223633,
      "low": 47.790000915527344,
      "close": 47.97999954223633,
      "volume": 34717200
    },
    {
      "time": "2026-01-29",
      "open": 48.5,
      "high": 48.540000915527344,
      "low": 47.779998779296875,
      "close": 48.310001373291016,
      "volume": 9650700
    },
    {
      "time": "2026-01-30",
      "open": 48.04999923706055,
      "high": 48.119998931884766,
      "low": 47.459999084472656,
      "close": 47.61000061035156,
      "volume": 1427300
    },
    {
      "time": "2026-02-02",
      "open": 47.59000015258789,
      "high": 47.94499969482422,
      "low": 47.59000015258789,
      "close": 47.86000061035156,
      "volume": 1375800
    },
    {
      "time": "2026-02-03",
      "open": 47.56999969482422,
      "high": 47.73699951171875,
      "low": 47.2400016784668,
      "close": 47.59000015258789,
      "volume": 2425300
    },
    {
      "time": "2026-02-04",
      "open": 48.040000915527344,
      "high": 48.095001220703125,
      "low": 47.404998779296875,
      "close": 47.63999938964844,
      "volume": 3704300
    },
    {
      "time": "2026-02-05",
      "open": 47.27000045776367,
      "high": 47.494998931884766,
      "low": 47.084999084472656,
      "close": 47.119998931884766,
      "volume": 1685200
    },
    {
      "time": "2026-02-06",
      "open": 47.61000061035156,
      "high": 48.08000183105469,
      "low": 47.60300064086914,
      "close": 48.060001373291016,
      "volume": 1618000
    },
    {
      "time": "2026-02-09",
      "open": 48.2599983215332,
      "high": 48.66999816894531,
      "low": 48.2599983215332,
      "close": 48.61000061035156,
      "volume": 2229100
    },
    {
      "time": "2026-02-10",
      "open": 48.79999923706055,
      "high": 48.88999938964844,
      "low": 48.65999984741211,
      "close": 48.65999984741211,
      "volume": 2804400
    },
    {
      "time": "2026-02-11",
      "open": 48.970001220703125,
      "high": 49.066001892089844,
      "low": 48.625,
      "close": 48.959999084472656,
      "volume": 2345600
    },
    {
      "time": "2026-02-12",
      "open": 48.869998931884766,
      "high": 48.869998931884766,
      "low": 48.310001373291016,
      "close": 48.43000030517578,
      "volume": 1728700
    },
    {
      "time": "2026-02-13",
      "open": 48.540000915527344,
      "high": 48.79499816894531,
      "low": 48.34000015258789,
      "close": 48.72999954223633,
      "volume": 2366500
    },
    {
      "time": "2026-02-17",
      "open": 48.459999084472656,
      "high": 48.86000061035156,
      "low": 48.23500061035156,
      "close": 48.81999969482422,
      "volume": 1841100
    },
    {
      "time": "2026-02-18",
      "open": 48.869998931884766,
      "high": 49.13999938964844,
      "low": 48.814998626708984,
      "close": 48.939998626708984,
      "volume": 2280800
    },
    {
      "time": "2026-02-19",
      "open": 48.529998779296875,
      "high": 48.7599983215332,
      "low": 48.43000030517578,
      "close": 48.7599983215332,
      "volume": 2762000
    },
    {
      "time": "2026-02-20",
      "open": 48.7400016784668,
      "high": 49.279998779296875,
      "low": 48.7400016784668,
      "close": 49.2599983215332,
      "volume": 2002400
    },
    {
      "time": "2026-02-23",
      "open": 49.119998931884766,
      "high": 49.275001525878906,
      "low": 48.900001525878906,
      "close": 49.060001373291016,
      "volume": 2525300
    },
    {
      "time": "2026-02-24",
      "open": 49.189998626708984,
      "high": 49.45000076293945,
      "low": 49.119998931884766,
      "close": 49.349998474121094,
      "volume": 3180100
    },
    {
      "time": "2026-02-25",
      "open": 49.599998474121094,
      "high": 49.775001525878906,
      "low": 49.5,
      "close": 49.720001220703125,
      "volume": 1696000
    },
    {
      "time": "2026-02-26",
      "open": 49.65999984741211,
      "high": 49.68000030517578,
      "low": 49.209999084472656,
      "close": 49.540000915527344,
      "volume": 2049800
    },
    {
      "time": "2026-02-27",
      "open": 49.66999816894531,
      "high": 49.91400146484375,
      "low": 49.584999084472656,
      "close": 49.689998626708984,
      "volume": 1841800
    },
    {
      "time": "2026-03-02",
      "open": 48.720001220703125,
      "high": 49.08000183105469,
      "low": 48.68000030517578,
      "close": 48.880001068115234,
      "volume": 1671400
    },
    {
      "time": "2026-03-03",
      "open": 47.029998779296875,
      "high": 47.680999755859375,
      "low": 46.54499816894531,
      "close": 47.459999084472656,
      "volume": 3838200
    },
    {
      "time": "2026-03-04",
      "open": 47.83000183105469,
      "high": 48.108001708984375,
      "low": 47.630001068115234,
      "close": 48.06999969482422,
      "volume": 2770300
    },
    {
      "time": "2026-03-05",
      "open": 47.33000183105469,
      "high": 47.564998626708984,
      "low": 46.63999938964844,
      "close": 47.11000061035156,
      "volume": 2117800
    },
    {
      "time": "2026-03-06",
      "open": 46.29999923706055,
      "high": 46.904998779296875,
      "low": 46.185001373291016,
      "close": 46.70000076293945,
      "volume": 1745400
    },
    {
      "time": "2026-03-09",
      "open": 46,
      "high": 47.21500015258789,
      "low": 45.689998626708984,
      "close": 47.040000915527344,
      "volume": 3820000
    },
    {
      "time": "2026-03-10",
      "open": 47.310001373291016,
      "high": 47.70500183105469,
      "low": 46.939998626708984,
      "close": 47.02000045776367,
      "volume": 3212900
    },
    {
      "time": "2026-03-11",
      "open": 46.779998779296875,
      "high": 47.09000015258789,
      "low": 46.625,
      "close": 46.90999984741211,
      "volume": 2430200
    },
    {
      "time": "2026-03-12",
      "open": 46.63999938964844,
      "high": 46.65999984741211,
      "low": 46.220001220703125,
      "close": 46.38999938964844,
      "volume": 2026200
    },
    {
      "time": "2026-03-13",
      "open": 46.529998779296875,
      "high": 46.779998779296875,
      "low": 45.8849983215332,
      "close": 45.970001220703125,
      "volume": 1128500
    },
    {
      "time": "2026-03-16",
      "open": 46.540000915527344,
      "high": 46.875,
      "low": 46.47999954223633,
      "close": 46.77000045776367,
      "volume": 1858400
    },
    {
      "time": "2026-03-17",
      "open": 47.0099983215332,
      "high": 47.08000183105469,
      "low": 46.779998779296875,
      "close": 46.81999969482422,
      "volume": 1850700
    },
    {
      "time": "2026-03-18",
      "open": 46.459999084472656,
      "high": 46.529998779296875,
      "low": 45.849998474121094,
      "close": 45.869998931884766,
      "volume": 1077000
    },
    {
      "time": "2026-03-19",
      "open": 45.13999938964844,
      "high": 46.07500076293945,
      "low": 45.08000183105469,
      "close": 45.790000915527344,
      "volume": 1656600
    },
    {
      "time": "2026-03-20",
      "open": 45.560001373291016,
      "high": 45.625,
      "low": 44.29999923706055,
      "close": 44.560001373291016,
      "volume": 2327700
    },
    {
      "time": "2026-03-23",
      "open": 45.369998931884766,
      "high": 46.060001373291016,
      "low": 45.16999816894531,
      "close": 45.58000183105469,
      "volume": 2278600
    },
    {
      "time": "2026-03-24",
      "open": 45.04999923706055,
      "high": 45.625,
      "low": 44.97999954223633,
      "close": 45.40999984741211,
      "volume": 1963100
    },
    {
      "time": "2026-03-25",
      "open": 46.11000061035156,
      "high": 46.220001220703125,
      "low": 45.77000045776367,
      "close": 46.0099983215332,
      "volume": 1400500
    },
    {
      "time": "2026-03-26",
      "open": 45.439998626708984,
      "high": 45.7400016784668,
      "low": 44.974998474121094,
      "close": 45.0099983215332,
      "volume": 1063100
    },
    {
      "time": "2026-03-27",
      "open": 44.849998474121094,
      "high": 45.119998931884766,
      "low": 44.529998779296875,
      "close": 44.66999816894531,
      "volume": 1552100
    },
    {
      "time": "2026-03-30",
      "open": 45.13999938964844,
      "high": 45.23500061035156,
      "low": 44.654998779296875,
      "close": 44.81999969482422,
      "volume": 2409500
    },
    {
      "time": "2026-03-31",
      "open": 45.470001220703125,
      "high": 46.2400016784668,
      "low": 45.334999084472656,
      "close": 46.22999954223633,
      "volume": 3871500
    },
    {
      "time": "2026-04-01",
      "open": 46.709999084472656,
      "high": 47.1349983215332,
      "low": 46.61000061035156,
      "close": 46.869998931884766,
      "volume": 4194100
    },
    {
      "time": "2026-04-02",
      "open": 45.88999938964844,
      "high": 46.810001373291016,
      "low": 45.88999938964844,
      "close": 46.619998931884766,
      "volume": 3789400
    },
    {
      "time": "2026-04-06",
      "open": 46.689998626708984,
      "high": 46.91999816894531,
      "low": 46.625,
      "close": 46.84000015258789,
      "volume": 2213600
    },
    {
      "time": "2026-04-07",
      "open": 46.41999816894531,
      "high": 46.849998474121094,
      "low": 46.09000015258789,
      "close": 46.77000045776367,
      "volume": 2871500
    },
    {
      "time": "2026-04-08",
      "open": 48.529998779296875,
      "high": 48.529998779296875,
      "low": 48.084999084472656,
      "close": 48.40999984741211,
      "volume": 2325700
    },
    {
      "time": "2026-04-09",
      "open": 48.04999923706055,
      "high": 48.564998626708984,
      "low": 47.939998626708984,
      "close": 48.34000015258789,
      "volume": 1379800
    },
    {
      "time": "2026-04-10",
      "open": 48.7599983215332,
      "high": 48.81999969482422,
      "low": 48.375,
      "close": 48.540000915527344,
      "volume": 1315000
    },
    {
      "time": "2026-04-13",
      "open": 48.27000045776367,
      "high": 48.904998779296875,
      "low": 48.21500015258789,
      "close": 48.900001525878906,
      "volume": 1119600
    },
    {
      "time": "2026-04-14",
      "open": 49.189998626708984,
      "high": 49.400001525878906,
      "low": 49.11000061035156,
      "close": 49.34000015258789,
      "volume": 1594100
    },
    {
      "time": "2026-04-15",
      "open": 49.130001068115234,
      "high": 49.189998626708984,
      "low": 48.93000030517578,
      "close": 49.130001068115234,
      "volume": 1412400
    },
    {
      "time": "2026-04-16",
      "open": 49.290000915527344,
      "high": 49.32500076293945,
      "low": 48.88999938964844,
      "close": 49.0099983215332,
      "volume": 980600
    },
    {
      "time": "2026-04-17",
      "open": 49.779998779296875,
      "high": 50,
      "low": 49.63999938964844,
      "close": 49.68000030517578,
      "volume": 1152100
    },
    {
      "time": "2026-04-20",
      "open": 49.5099983215332,
      "high": 49.6150016784668,
      "low": 49.23500061035156,
      "close": 49.61000061035156,
      "volume": 831700
    },
    {
      "time": "2026-04-21",
      "open": 49.43000030517578,
      "high": 49.45500183105469,
      "low": 48.69499969482422,
      "close": 48.72999954223633,
      "volume": 1217000
    },
    {
      "time": "2026-04-22",
      "open": 49.09000015258789,
      "high": 49.09000015258789,
      "low": 48.779998779296875,
      "close": 48.97999954223633,
      "volume": 1120300
    },
    {
      "time": "2026-04-23",
      "open": 48.849998474121094,
      "high": 49.03499984741211,
      "low": 48.1349983215332,
      "close": 48.630001068115234,
      "volume": 1353200
    },
    {
      "time": "2026-04-24",
      "open": 48.810001373291016,
      "high": 49.060001373291016,
      "low": 48.709999084472656,
      "close": 48.9900016784668,
      "volume": 1191200
    },
    {
      "time": "2026-04-27",
      "open": 48.95000076293945,
      "high": 49.0099983215332,
      "low": 48.689998626708984,
      "close": 48.72999954223633,
      "volume": 1019100
    },
    {
      "time": "2026-04-28",
      "open": 48.27000045776367,
      "high": 48.400001525878906,
      "low": 48.11000061035156,
      "close": 48.279998779296875,
      "volume": 661400
    },
    {
      "time": "2026-04-29",
      "open": 47.970001220703125,
      "high": 47.970001220703125,
      "low": 47.58000183105469,
      "close": 47.790000915527344,
      "volume": 2166300
    },
    {
      "time": "2026-04-30",
      "open": 48.38999938964844,
      "high": 48.97999954223633,
      "low": 48.32500076293945,
      "close": 48.849998474121094,
      "volume": 2371300
    },
    {
      "time": "2026-05-01",
      "open": 48.88999938964844,
      "high": 49.07500076293945,
      "low": 48.72999954223633,
      "close": 48.7400016784668,
      "volume": 943700
    },
    {
      "time": "2026-05-04",
      "open": 48.41999816894531,
      "high": 48.54499816894531,
      "low": 47.904998779296875,
      "close": 48.04999923706055,
      "volume": 1415900
    },
    {
      "time": "2026-05-05",
      "open": 48.5,
      "high": 48.79999923706055,
      "low": 48.36000061035156,
      "close": 48.72999954223633,
      "volume": 2596800
    },
    {
      "time": "2026-05-06",
      "open": 49.790000915527344,
      "high": 49.97999954223633,
      "low": 49.689998626708984,
      "close": 49.93000030517578,
      "volume": 984900
    },
    {
      "time": "2026-05-07",
      "open": 49.869998931884766,
      "high": 49.869998931884766,
      "low": 48.95000076293945,
      "close": 48.97999954223633,
      "volume": 1277600
    },
    {
      "time": "2026-05-08",
      "open": 49.310001373291016,
      "high": 49.529998779296875,
      "low": 49.220001220703125,
      "close": 49.529998779296875,
      "volume": 2573300
    },
    {
      "time": "2026-05-11",
      "open": 49.310001373291016,
      "high": 49.47999954223633,
      "low": 49.310001373291016,
      "close": 49.400001525878906,
      "volume": 941000
    },
    {
      "time": "2026-05-12",
      "open": 49.029998779296875,
      "high": 49.1150016784668,
      "low": 48.67499923706055,
      "close": 49.060001373291016,
      "volume": 3200500
    },
    {
      "time": "2026-05-13",
      "open": 49.0099983215332,
      "high": 49.3849983215332,
      "low": 48.959999084472656,
      "close": 49.380001068115234,
      "volume": 1192900
    },
    {
      "time": "2026-05-14",
      "open": 49.2400016784668,
      "high": 49.34600067138672,
      "low": 49.119998931884766,
      "close": 49.13999938964844,
      "volume": 791700
    },
    {
      "time": "2026-05-15",
      "open": 48.41999816894531,
      "high": 48.5099983215332,
      "low": 48.220001220703125,
      "close": 48.349998474121094,
      "volume": 787500
    },
    {
      "time": "2026-05-18",
      "open": 48.709999084472656,
      "high": 48.84000015258789,
      "low": 48.43000030517578,
      "close": 48.79999923706055,
      "volume": 1070100
    },
    {
      "time": "2026-05-19",
      "open": 48.54999923706055,
      "high": 48.75,
      "low": 48.400001525878906,
      "close": 48.4900016784668,
      "volume": 807000
    },
    {
      "time": "2026-05-20",
      "open": 48.599998474121094,
      "high": 49.38999938964844,
      "low": 48.540000915527344,
      "close": 49.22999954223633,
      "volume": 944500
    },
    {
      "time": "2026-05-21",
      "open": 48.93000030517578,
      "high": 49.66999816894531,
      "low": 48.81999969482422,
      "close": 49.5,
      "volume": 915100
    },
    {
      "time": "2026-05-22",
      "open": 49.470001220703125,
      "high": 49.58000183105469,
      "low": 49.30500030517578,
      "close": 49.369998931884766,
      "volume": 851700
    },
    {
      "time": "2026-05-26",
      "open": 49.7599983215332,
      "high": 49.819000244140625,
      "low": 49.44499969482422,
      "close": 49.61000061035156,
      "volume": 882100
    },
    {
      "time": "2026-05-27",
      "open": 49.63999938964844,
      "high": 49.65999984741211,
      "low": 49.40999984741211,
      "close": 49.4900016784668,
      "volume": 759900
    },
    {
      "time": "2026-05-28",
      "open": 49.209999084472656,
      "high": 49.529998779296875,
      "low": 49.04499816894531,
      "close": 49.38999938964844,
      "volume": 904200
    },
    {
      "time": "2026-05-29",
      "open": 49.540000915527344,
      "high": 49.709999084472656,
      "low": 49.3650016784668,
      "close": 49.369998931884766,
      "volume": 1162100
    },
    {
      "time": "2026-06-01",
      "open": 48.880001068115234,
      "high": 49.16999816894531,
      "low": 48.64500045776367,
      "close": 49.029998779296875,
      "volume": 1339400
    },
    {
      "time": "2026-06-02",
      "open": 49.060001373291016,
      "high": 49.36000061035156,
      "low": 49.060001373291016,
      "close": 49.33000183105469,
      "volume": 815800
    },
    {
      "time": "2026-06-03",
      "open": 49.08000183105469,
      "high": 49.18000030517578,
      "low": 48.869998931884766,
      "close": 48.880001068115234,
      "volume": 907100
    },
    {
      "time": "2026-06-04",
      "open": 49.22999954223633,
      "high": 49.45000076293945,
      "low": 49.14500045776367,
      "close": 49.41999816894531,
      "volume": 845100
    },
    {
      "time": "2026-06-05",
      "open": 49,
      "high": 49.06999969482422,
      "low": 48.08000183105469,
      "close": 48.189998626708984,
      "volume": 1133100
    },
    {
      "time": "2026-06-08",
      "open": 48.7400016784668,
      "high": 48.869998931884766,
      "low": 48.54999923706055,
      "close": 48.61000061035156,
      "volume": 789300
    },
    {
      "time": "2026-06-09",
      "open": 49.09000015258789,
      "high": 49.34000015258789,
      "low": 48.09000015258789,
      "close": 48.81999969482422,
      "volume": 1862000
    },
    {
      "time": "2026-06-10",
      "open": 48.619998931884766,
      "high": 48.9900016784668,
      "low": 48.36000061035156,
      "close": 48.36000061035156,
      "volume": 1407100
    },
    {
      "time": "2026-06-11",
      "open": 48.9900016784668,
      "high": 49.94499969482422,
      "low": 48.81999969482422,
      "close": 49.88999938964844,
      "volume": 1632800
    },
    {
      "time": "2026-06-12",
      "open": 49.84000015258789,
      "high": 50.07500076293945,
      "low": 49.61000061035156,
      "close": 49.90999984741211,
      "volume": 743600
    },
    {
      "time": "2026-06-15",
      "open": 49.70000076293945,
      "high": 49.70000076293945,
      "low": 49.310001373291016,
      "close": 49.369998931884766,
      "volume": 1302900
    },
    {
      "time": "2026-06-16",
      "open": 49.66999816894531,
      "high": 49.69499969482422,
      "low": 49.400001525878906,
      "close": 49.41999816894531,
      "volume": 1576300
    },
    {
      "time": "2026-06-17",
      "open": 49.790000915527344,
      "high": 49.95500183105469,
      "low": 49.04999923706055,
      "close": 49.119998931884766,
      "volume": 2733500
    },
    {
      "time": "2026-06-18",
      "open": 49.470001220703125,
      "high": 49.5099983215332,
      "low": 49.22999954223633,
      "close": 49.33000183105469,
      "volume": 2503400
    },
    {
      "time": "2026-06-22",
      "open": 49.290000915527344,
      "high": 49.41999816894531,
      "low": 49.22999954223633,
      "close": 49.34000015258789,
      "volume": 954500
    },
    {
      "time": "2026-06-23",
      "open": 48.38999938964844,
      "high": 48.720001220703125,
      "low": 48.380001068115234,
      "close": 48.5099983215332,
      "volume": 1151900
    },
    {
      "time": "2026-06-24",
      "open": 48.31999969482422,
      "high": 48.57899856567383,
      "low": 48.25,
      "close": 48.40999984741211,
      "volume": 1278400
    },
    {
      "time": "2026-06-25",
      "open": 49.08000183105469,
      "high": 49.18000030517578,
      "low": 48.79999923706055,
      "close": 48.939998626708984,
      "volume": 1573200
    },
    {
      "time": "2026-06-26",
      "open": 48.540000915527344,
      "high": 48.959999084472656,
      "low": 48.540000915527344,
      "close": 48.709999084472656,
      "volume": 1506000
    },
    {
      "time": "2026-06-29",
      "open": 48.93000030517578,
      "high": 49.31999969482422,
      "low": 48.737998962402344,
      "close": 49.290000915527344,
      "volume": 1159100
    },
    {
      "time": "2026-06-30",
      "open": 49.27000045776367,
      "high": 49.56999969482422,
      "low": 49.209999084472656,
      "close": 49.54999923706055,
      "volume": 1587600
    },
    {
      "time": "2026-07-01",
      "open": 49.11000061035156,
      "high": 49.2400016784668,
      "low": 48.9900016784668,
      "close": 48.9900016784668,
      "volume": 2282500
    },
    {
      "time": "2026-07-02",
      "open": 49.689998626708984,
      "high": 49.95000076293945,
      "low": 49.29999923706055,
      "close": 49.599998474121094,
      "volume": 2347000
    },
    {
      "time": "2026-07-06",
      "open": 49.810001373291016,
      "high": 50,
      "low": 49.724998474121094,
      "close": 49.970001220703125,
      "volume": 1280600
    },
    {
      "time": "2026-07-07",
      "open": 49.810001373291016,
      "high": 49.900001525878906,
      "low": 49.334999084472656,
      "close": 49.470001220703125,
      "volume": 1651400
    },
    {
      "time": "2026-07-08",
      "open": 48.970001220703125,
      "high": 49.2599983215332,
      "low": 48.775001525878906,
      "close": 49.2400016784668,
      "volume": 1793300
    },
    {
      "time": "2026-07-09",
      "open": 49.43000030517578,
      "high": 49.625,
      "low": 49.36000061035156,
      "close": 49.5,
      "volume": 2103600
    },
    {
      "time": "2026-07-10",
      "open": 49.5,
      "high": 49.65999984741211,
      "low": 49.2599983215332,
      "close": 49.560001373291016,
      "volume": 1400700
    },
    {
      "time": "2026-07-13",
      "open": 49.40999984741211,
      "high": 49.470001220703125,
      "low": 49.04999923706055,
      "close": 49.099998474121094,
      "volume": 1940600
    },
    {
      "time": "2026-07-14",
      "open": 49.59000015258789,
      "high": 49.7400016784668,
      "low": 49.35499954223633,
      "close": 49.36000061035156,
      "volume": 1825300
    },
    {
      "time": "2026-07-15",
      "open": 49.65999984741211,
      "high": 49.86000061035156,
      "low": 49.415000915527344,
      "close": 49.790000915527344,
      "volume": 1744700
    },
    {
      "time": "2026-07-16",
      "open": 49.349998474121094,
      "high": 49.71500015258789,
      "low": 49.34000015258789,
      "close": 49.529998779296875,
      "volume": 1896500
    },
    {
      "time": "2026-07-17",
      "open": 49.22999954223633,
      "high": 49.560001373291016,
      "low": 49.16999816894531,
      "close": 49.470001220703125,
      "volume": 1368600
    },
    {
      "time": "2026-07-20",
      "open": 49.400001525878906,
      "high": 49.505001068115234,
      "low": 49.01499938964844,
      "close": 49.04999923706055,
      "volume": 1644000
    },
    {
      "time": "2026-07-21",
      "open": 49.380001068115234,
      "high": 49.64500045776367,
      "low": 49.209999084472656,
      "close": 49.61000061035156,
      "volume": 1111700
    },
    {
      "time": "2026-07-22",
      "open": 49.810001373291016,
      "high": 49.939998626708984,
      "low": 49.720001220703125,
      "close": 49.75,
      "volume": 1128300
    },
    {
      "time": "2026-07-23",
      "open": 49.13999938964844,
      "high": 49.415000915527344,
      "low": 49.13999938964844,
      "close": 49.290000915527344,
      "volume": 1580600
    },
    {
      "time": "2026-07-24",
      "open": 49.5,
      "high": 49.70000076293945,
      "low": 49.35499954223633,
      "close": 49.43000030517578,
      "volume": 1191498
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.28260009765625
    },
    {
      "time": "2025-10-06",
      "value": 43.32080009460449
    },
    {
      "time": "2025-10-07",
      "value": 43.36220016479492
    },
    {
      "time": "2025-10-08",
      "value": 43.411000137329104
    },
    {
      "time": "2025-10-09",
      "value": 43.45820014953613
    },
    {
      "time": "2025-10-10",
      "value": 43.503600158691405
    },
    {
      "time": "2025-10-13",
      "value": 43.559000167846676
    },
    {
      "time": "2025-10-14",
      "value": 43.60780014038086
    },
    {
      "time": "2025-10-15",
      "value": 43.661000137329104
    },
    {
      "time": "2025-10-16",
      "value": 43.71260017395019
    },
    {
      "time": "2025-10-17",
      "value": 43.75700012207031
    },
    {
      "time": "2025-10-20",
      "value": 43.80780006408691
    },
    {
      "time": "2025-10-21",
      "value": 43.855800018310546
    },
    {
      "time": "2025-10-22",
      "value": 43.89479995727539
    },
    {
      "time": "2025-10-23",
      "value": 43.93359992980957
    },
    {
      "time": "2025-10-24",
      "value": 43.97539993286133
    },
    {
      "time": "2025-10-27",
      "value": 44.01879989624023
    },
    {
      "time": "2025-10-28",
      "value": 44.05919990539551
    },
    {
      "time": "2025-10-29",
      "value": 44.09439994812012
    },
    {
      "time": "2025-10-30",
      "value": 44.121999969482424
    },
    {
      "time": "2025-10-31",
      "value": 44.15019996643066
    },
    {
      "time": "2025-11-03",
      "value": 44.16459999084473
    },
    {
      "time": "2025-11-04",
      "value": 44.18019996643066
    },
    {
      "time": "2025-11-05",
      "value": 44.2031999206543
    },
    {
      "time": "2025-11-06",
      "value": 44.22059989929199
    },
    {
      "time": "2025-11-07",
      "value": 44.24059989929199
    },
    {
      "time": "2025-11-10",
      "value": 44.27399993896484
    },
    {
      "time": "2025-11-11",
      "value": 44.323399963378904
    },
    {
      "time": "2025-11-12",
      "value": 44.37259994506836
    },
    {
      "time": "2025-11-13",
      "value": 44.40759994506836
    },
    {
      "time": "2025-11-14",
      "value": 44.43479995727539
    },
    {
      "time": "2025-11-17",
      "value": 44.44539993286133
    },
    {
      "time": "2025-11-18",
      "value": 44.45259986877441
    },
    {
      "time": "2025-11-19",
      "value": 44.457599868774416
    },
    {
      "time": "2025-11-20",
      "value": 44.44119987487793
    },
    {
      "time": "2025-11-21",
      "value": 44.44039985656738
    },
    {
      "time": "2025-11-24",
      "value": 44.43219985961914
    },
    {
      "time": "2025-11-25",
      "value": 44.435599899291994
    },
    {
      "time": "2025-11-26",
      "value": 44.452199935913086
    },
    {
      "time": "2025-11-28",
      "value": 44.4681999206543
    },
    {
      "time": "2025-12-01",
      "value": 44.485599975585934
    },
    {
      "time": "2025-12-02",
      "value": 44.499800033569336
    },
    {
      "time": "2025-12-03",
      "value": 44.52220001220703
    },
    {
      "time": "2025-12-04",
      "value": 44.55300003051758
    },
    {
      "time": "2025-12-05",
      "value": 44.58780006408691
    },
    {
      "time": "2025-12-08",
      "value": 44.61440002441406
    },
    {
      "time": "2025-12-09",
      "value": 44.63519996643066
    },
    {
      "time": "2025-12-10",
      "value": 44.659199981689454
    },
    {
      "time": "2025-12-11",
      "value": 44.67979995727539
    },
    {
      "time": "2025-12-12",
      "value": 44.689999923706054
    },
    {
      "time": "2025-12-15",
      "value": 44.700999908447265
    },
    {
      "time": "2025-12-16",
      "value": 44.69419990539551
    },
    {
      "time": "2025-12-17",
      "value": 44.688199844360355
    },
    {
      "time": "2025-12-18",
      "value": 44.68599983215332
    },
    {
      "time": "2025-12-19",
      "value": 44.69879981994629
    },
    {
      "time": "2025-12-22",
      "value": 44.7297998046875
    },
    {
      "time": "2025-12-23",
      "value": 44.759399795532225
    },
    {
      "time": "2025-12-24",
      "value": 44.78539985656738
    },
    {
      "time": "2025-12-26",
      "value": 44.808599853515624
    },
    {
      "time": "2025-12-29",
      "value": 44.826799850463864
    },
    {
      "time": "2025-12-30",
      "value": 44.846999893188475
    },
    {
      "time": "2025-12-31",
      "value": 44.85539993286133
    },
    {
      "time": "2026-01-02",
      "value": 44.88059997558594
    },
    {
      "time": "2026-01-05",
      "value": 44.91720001220703
    },
    {
      "time": "2026-01-06",
      "value": 44.95099998474121
    },
    {
      "time": "2026-01-07",
      "value": 44.97720001220703
    },
    {
      "time": "2026-01-08",
      "value": 44.9976000213623
    },
    {
      "time": "2026-01-09",
      "value": 45.03199996948242
    },
    {
      "time": "2026-01-12",
      "value": 45.075999908447265
    },
    {
      "time": "2026-01-13",
      "value": 45.11679985046387
    },
    {
      "time": "2026-01-14",
      "value": 45.16599983215332
    },
    {
      "time": "2026-01-15",
      "value": 45.21739982604981
    },
    {
      "time": "2026-01-16",
      "value": 45.28199981689453
    },
    {
      "time": "2026-01-20",
      "value": 45.32659980773926
    },
    {
      "time": "2026-01-21",
      "value": 45.38279983520508
    },
    {
      "time": "2026-01-22",
      "value": 45.43759986877441
    },
    {
      "time": "2026-01-23",
      "value": 45.49019981384277
    },
    {
      "time": "2026-01-26",
      "value": 45.540199813842776
    },
    {
      "time": "2026-01-27",
      "value": 45.60099983215332
    },
    {
      "time": "2026-01-28",
      "value": 45.66279983520508
    },
    {
      "time": "2026-01-29",
      "value": 45.733399887084964
    },
    {
      "time": "2026-01-30",
      "value": 45.79999992370605
    },
    {
      "time": "2026-02-02",
      "value": 45.878399963378904
    },
    {
      "time": "2026-02-03",
      "value": 45.95439994812012
    },
    {
      "time": "2026-02-04",
      "value": 46.043199920654295
    },
    {
      "time": "2026-02-05",
      "value": 46.10979988098145
    },
    {
      "time": "2026-02-06",
      "value": 46.19519989013672
    },
    {
      "time": "2026-02-09",
      "value": 46.28199989318848
    },
    {
      "time": "2026-02-10",
      "value": 46.36039985656738
    },
    {
      "time": "2026-02-11",
      "value": 46.440999832153324
    },
    {
      "time": "2026-02-12",
      "value": 46.51519981384277
    },
    {
      "time": "2026-02-13",
      "value": 46.59359977722168
    },
    {
      "time": "2026-02-17",
      "value": 46.667599792480466
    },
    {
      "time": "2026-02-18",
      "value": 46.74279975891113
    },
    {
      "time": "2026-02-19",
      "value": 46.81619972229004
    },
    {
      "time": "2026-02-20",
      "value": 46.90179969787598
    },
    {
      "time": "2026-02-23",
      "value": 46.98459976196289
    },
    {
      "time": "2026-02-24",
      "value": 47.063799743652346
    },
    {
      "time": "2026-02-25",
      "value": 47.144999771118165
    },
    {
      "time": "2026-02-26",
      "value": 47.229399795532224
    },
    {
      "time": "2026-02-27",
      "value": 47.3105997467041
    },
    {
      "time": "2026-03-02",
      "value": 47.38999977111816
    },
    {
      "time": "2026-03-03",
      "value": 47.44859977722168
    },
    {
      "time": "2026-03-04",
      "value": 47.512199783325194
    },
    {
      "time": "2026-03-05",
      "value": 47.55099983215332
    },
    {
      "time": "2026-03-06",
      "value": 47.57719985961914
    },
    {
      "time": "2026-03-09",
      "value": 47.604399871826175
    },
    {
      "time": "2026-03-10",
      "value": 47.63039985656738
    },
    {
      "time": "2026-03-11",
      "value": 47.652599868774416
    },
    {
      "time": "2026-03-12",
      "value": 47.66819984436035
    },
    {
      "time": "2026-03-13",
      "value": 47.6739998626709
    },
    {
      "time": "2026-03-16",
      "value": 47.70039985656738
    },
    {
      "time": "2026-03-17",
      "value": 47.71819984436035
    },
    {
      "time": "2026-03-18",
      "value": 47.705199813842775
    },
    {
      "time": "2026-03-19",
      "value": 47.68759986877441
    },
    {
      "time": "2026-03-20",
      "value": 47.65119987487793
    },
    {
      "time": "2026-03-23",
      "value": 47.63639991760254
    },
    {
      "time": "2026-03-24",
      "value": 47.60719993591309
    },
    {
      "time": "2026-03-25",
      "value": 47.58539993286133
    },
    {
      "time": "2026-03-26",
      "value": 47.550399932861325
    },
    {
      "time": "2026-03-27",
      "value": 47.50379989624023
    },
    {
      "time": "2026-03-30",
      "value": 47.45879989624024
    },
    {
      "time": "2026-03-31",
      "value": 47.43839988708496
    },
    {
      "time": "2026-04-01",
      "value": 47.443799896240236
    },
    {
      "time": "2026-04-02",
      "value": 47.43759986877441
    },
    {
      "time": "2026-04-06",
      "value": 47.43259986877442
    },
    {
      "time": "2026-04-07",
      "value": 47.41919990539551
    },
    {
      "time": "2026-04-08",
      "value": 47.43379989624023
    },
    {
      "time": "2026-04-09",
      "value": 47.432799911499025
    },
    {
      "time": "2026-04-10",
      "value": 47.44399993896484
    },
    {
      "time": "2026-04-13",
      "value": 47.455799942016604
    },
    {
      "time": "2026-04-14",
      "value": 47.49039993286133
    },
    {
      "time": "2026-04-15",
      "value": 47.5157999420166
    },
    {
      "time": "2026-04-16",
      "value": 47.54419990539551
    },
    {
      "time": "2026-04-17",
      "value": 47.58499992370606
    },
    {
      "time": "2026-04-20",
      "value": 47.63479995727539
    },
    {
      "time": "2026-04-21",
      "value": 47.6481999206543
    },
    {
      "time": "2026-04-22",
      "value": 47.65559989929199
    },
    {
      "time": "2026-04-23",
      "value": 47.65499992370606
    },
    {
      "time": "2026-04-24",
      "value": 47.655599975585936
    },
    {
      "time": "2026-04-27",
      "value": 47.66159996032715
    },
    {
      "time": "2026-04-28",
      "value": 47.65259994506836
    },
    {
      "time": "2026-04-29",
      "value": 47.63199996948242
    },
    {
      "time": "2026-04-30",
      "value": 47.630199966430666
    },
    {
      "time": "2026-05-01",
      "value": 47.62980003356934
    },
    {
      "time": "2026-05-04",
      "value": 47.60560005187988
    },
    {
      "time": "2026-05-05",
      "value": 47.59900001525879
    },
    {
      "time": "2026-05-06",
      "value": 47.610600051879885
    },
    {
      "time": "2026-05-07",
      "value": 47.59580001831055
    },
    {
      "time": "2026-05-08",
      "value": 47.59559997558594
    },
    {
      "time": "2026-05-11",
      "value": 47.58980003356933
    },
    {
      "time": "2026-05-12",
      "value": 47.59340003967285
    },
    {
      "time": "2026-05-13",
      "value": 47.6318000793457
    },
    {
      "time": "2026-05-14",
      "value": 47.65320007324219
    },
    {
      "time": "2026-05-15",
      "value": 47.67800003051758
    },
    {
      "time": "2026-05-18",
      "value": 47.72
    },
    {
      "time": "2026-05-19",
      "value": 47.74900001525879
    },
    {
      "time": "2026-05-20",
      "value": 47.79319999694824
    },
    {
      "time": "2026-05-21",
      "value": 47.845
    },
    {
      "time": "2026-05-22",
      "value": 47.90459999084473
    },
    {
      "time": "2026-05-26",
      "value": 47.97739997863769
    },
    {
      "time": "2026-05-27",
      "value": 48.03180000305176
    },
    {
      "time": "2026-05-28",
      "value": 48.083199996948245
    },
    {
      "time": "2026-05-29",
      "value": 48.153199996948246
    },
    {
      "time": "2026-06-01",
      "value": 48.217999954223636
    },
    {
      "time": "2026-06-02",
      "value": 48.313399963378906
    },
    {
      "time": "2026-06-03",
      "value": 48.37939994812012
    },
    {
      "time": "2026-06-04",
      "value": 48.45959991455078
    },
    {
      "time": "2026-06-05",
      "value": 48.503199920654296
    },
    {
      "time": "2026-06-08",
      "value": 48.57519996643067
    },
    {
      "time": "2026-06-09",
      "value": 48.65819999694824
    },
    {
      "time": "2026-06-10",
      "value": 48.72900001525879
    },
    {
      "time": "2026-06-11",
      "value": 48.80220001220703
    },
    {
      "time": "2026-06-12",
      "value": 48.863000030517576
    },
    {
      "time": "2026-06-15",
      "value": 48.918000030517575
    },
    {
      "time": "2026-06-16",
      "value": 48.96959999084473
    },
    {
      "time": "2026-06-17",
      "value": 49.01659996032715
    },
    {
      "time": "2026-06-18",
      "value": 49.035
    },
    {
      "time": "2026-06-22",
      "value": 49.055
    },
    {
      "time": "2026-06-23",
      "value": 49.054399948120114
    },
    {
      "time": "2026-06-24",
      "value": 49.04459991455078
    },
    {
      "time": "2026-06-25",
      "value": 49.0365998840332
    },
    {
      "time": "2026-06-26",
      "value": 49.02819984436035
    },
    {
      "time": "2026-06-29",
      "value": 49.03379989624023
    },
    {
      "time": "2026-06-30",
      "value": 49.03119987487793
    },
    {
      "time": "2026-07-01",
      "value": 49.01879989624023
    },
    {
      "time": "2026-07-02",
      "value": 49.03619987487793
    },
    {
      "time": "2026-07-06",
      "value": 49.05599990844726
    },
    {
      "time": "2026-07-07",
      "value": 49.072799911499025
    },
    {
      "time": "2026-07-08",
      "value": 49.07779991149902
    },
    {
      "time": "2026-07-09",
      "value": 49.0931999206543
    },
    {
      "time": "2026-07-10",
      "value": 49.11879997253418
    },
    {
      "time": "2026-07-13",
      "value": 49.14499992370605
    },
    {
      "time": "2026-07-14",
      "value": 49.155199966430665
    },
    {
      "time": "2026-07-15",
      "value": 49.176199951171874
    },
    {
      "time": "2026-07-16",
      "value": 49.205799942016604
    },
    {
      "time": "2026-07-17",
      "value": 49.22059997558594
    },
    {
      "time": "2026-07-20",
      "value": 49.202999954223635
    },
    {
      "time": "2026-07-21",
      "value": 49.21559997558594
    },
    {
      "time": "2026-07-22",
      "value": 49.22
    },
    {
      "time": "2026-07-23",
      "value": 49.21779998779297
    },
    {
      "time": "2026-07-24",
      "value": 49.225199966430665
    }
  ],
  "analysis": null
}