{
  "ok": true,
  "cached": false,
  "ticker": "JAVA",
  "price": 80.04,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Three Value Focused ETFs Pay Solid Dividends and Keep Outperforming the Market in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d42af69c-7cde-3d57-a3e6-9eb6b0598faf/three-value-focused-etfs-pay.html",
      "published": "2026-06-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 66.94999694824219,
      "high": 67.06500244140625,
      "low": 66.62999725341797,
      "close": 67.01000213623047,
      "volume": 240600
    },
    {
      "time": "2025-07-28",
      "open": 67.12000274658203,
      "high": 67.12000274658203,
      "low": 66.56999969482422,
      "close": 66.72000122070312,
      "volume": 234400
    },
    {
      "time": "2025-07-29",
      "open": 66.83999633789062,
      "high": 66.83999633789062,
      "low": 66.45999908447266,
      "close": 66.55999755859375,
      "volume": 162500
    },
    {
      "time": "2025-07-30",
      "open": 66.66999816894531,
      "high": 66.66999816894531,
      "low": 65.91000366210938,
      "close": 66.18000030517578,
      "volume": 275700
    },
    {
      "time": "2025-07-31",
      "open": 66.13999938964844,
      "high": 66.3499984741211,
      "low": 65.55999755859375,
      "close": 65.66999816894531,
      "volume": 441400
    },
    {
      "time": "2025-08-01",
      "open": 65.11000061035156,
      "high": 65.12000274658203,
      "low": 64.4000015258789,
      "close": 64.75,
      "volume": 269000
    },
    {
      "time": "2025-08-04",
      "open": 64.94999694824219,
      "high": 65.31999969482422,
      "low": 64.94999694824219,
      "close": 65.29000091552734,
      "volume": 200100
    },
    {
      "time": "2025-08-05",
      "open": 65.37999725341797,
      "high": 65.48999786376953,
      "low": 64.78099822998047,
      "close": 65.13999938964844,
      "volume": 159300
    },
    {
      "time": "2025-08-06",
      "open": 65.2300033569336,
      "high": 65.24199676513672,
      "low": 64.92500305175781,
      "close": 64.9800033569336,
      "volume": 288100
    },
    {
      "time": "2025-08-07",
      "open": 65.37999725341797,
      "high": 65.44999694824219,
      "low": 64.77999877929688,
      "close": 65.01000213623047,
      "volume": 174600
    },
    {
      "time": "2025-08-08",
      "open": 65.25,
      "high": 65.49099731445312,
      "low": 65.11000061035156,
      "close": 65.43000030517578,
      "volume": 196700
    },
    {
      "time": "2025-08-11",
      "open": 65.54000091552734,
      "high": 65.69200134277344,
      "low": 65.16999816894531,
      "close": 65.25,
      "volume": 171400
    },
    {
      "time": "2025-08-12",
      "open": 65.5199966430664,
      "high": 66.1500015258789,
      "low": 65.46499633789062,
      "close": 66.12000274658203,
      "volume": 176700
    },
    {
      "time": "2025-08-13",
      "open": 66.30999755859375,
      "high": 66.80999755859375,
      "low": 66.30500030517578,
      "close": 66.80000305175781,
      "volume": 218400
    },
    {
      "time": "2025-08-14",
      "open": 66.5,
      "high": 66.7300033569336,
      "low": 66.29000091552734,
      "close": 66.69000244140625,
      "volume": 164700
    },
    {
      "time": "2025-08-15",
      "open": 66.94999694824219,
      "high": 66.94999694824219,
      "low": 66.51699829101562,
      "close": 66.5199966430664,
      "volume": 148300
    },
    {
      "time": "2025-08-18",
      "open": 66.55999755859375,
      "high": 66.7300033569336,
      "low": 66.44499969482422,
      "close": 66.63999938964844,
      "volume": 172800
    },
    {
      "time": "2025-08-19",
      "open": 66.63999938964844,
      "high": 67.03800201416016,
      "low": 66.59100341796875,
      "close": 66.75,
      "volume": 167300
    },
    {
      "time": "2025-08-20",
      "open": 66.91000366210938,
      "high": 67.0199966430664,
      "low": 66.58000183105469,
      "close": 66.95999908447266,
      "volume": 274900
    },
    {
      "time": "2025-08-21",
      "open": 66.7699966430664,
      "high": 66.9000015258789,
      "low": 66.54499816894531,
      "close": 66.75,
      "volume": 291700
    },
    {
      "time": "2025-08-22",
      "open": 67.16999816894531,
      "high": 68.04000091552734,
      "low": 67.16999816894531,
      "close": 67.94999694824219,
      "volume": 175700
    },
    {
      "time": "2025-08-25",
      "open": 67.83999633789062,
      "high": 67.9000015258789,
      "low": 67.54000091552734,
      "close": 67.55000305175781,
      "volume": 258100
    },
    {
      "time": "2025-08-26",
      "open": 67.51000213623047,
      "high": 67.87999725341797,
      "low": 67.4800033569336,
      "close": 67.80999755859375,
      "volume": 210100
    },
    {
      "time": "2025-08-27",
      "open": 67.77999877929688,
      "high": 68.09500122070312,
      "low": 67.7699966430664,
      "close": 68.04000091552734,
      "volume": 305900
    },
    {
      "time": "2025-08-28",
      "open": 68.16999816894531,
      "high": 68.16999816894531,
      "low": 67.84500122070312,
      "close": 68.05999755859375,
      "volume": 231700
    },
    {
      "time": "2025-08-29",
      "open": 68.06999969482422,
      "high": 68.26799774169922,
      "low": 67.84500122070312,
      "close": 68,
      "volume": 1248700
    },
    {
      "time": "2025-09-02",
      "open": 67.48999786376953,
      "high": 67.81999969482422,
      "low": 67.2300033569336,
      "close": 67.80999755859375,
      "volume": 269400
    },
    {
      "time": "2025-09-03",
      "open": 67.81999969482422,
      "high": 68.04000091552734,
      "low": 67.32099914550781,
      "close": 67.63999938964844,
      "volume": 227500
    },
    {
      "time": "2025-09-04",
      "open": 67.80000305175781,
      "high": 68.26000213623047,
      "low": 67.62200164794922,
      "close": 68.25,
      "volume": 218500
    },
    {
      "time": "2025-09-05",
      "open": 68.41999816894531,
      "high": 68.5999984741211,
      "low": 67.80000305175781,
      "close": 68.05999755859375,
      "volume": 423200
    },
    {
      "time": "2025-09-08",
      "open": 68.08000183105469,
      "high": 68.08000183105469,
      "low": 67.66000366210938,
      "close": 68.05000305175781,
      "volume": 125500
    },
    {
      "time": "2025-09-09",
      "open": 68.02999877929688,
      "high": 68.23999786376953,
      "low": 67.97000122070312,
      "close": 68.08000183105469,
      "volume": 206700
    },
    {
      "time": "2025-09-10",
      "open": 68.12000274658203,
      "high": 68.27799987792969,
      "low": 67.87999725341797,
      "close": 68.11000061035156,
      "volume": 316300
    },
    {
      "time": "2025-09-11",
      "open": 68.30000305175781,
      "high": 69.06999969482422,
      "low": 68.27999877929688,
      "close": 69.05000305175781,
      "volume": 212200
    },
    {
      "time": "2025-09-12",
      "open": 69.0199966430664,
      "high": 69.07499694824219,
      "low": 68.63999938964844,
      "close": 68.68000030517578,
      "volume": 167100
    },
    {
      "time": "2025-09-15",
      "open": 68.87999725341797,
      "high": 69.0199966430664,
      "low": 68.63999938964844,
      "close": 68.72000122070312,
      "volume": 174500
    },
    {
      "time": "2025-09-16",
      "open": 68.80999755859375,
      "high": 68.81999969482422,
      "low": 68.29499816894531,
      "close": 68.52999877929688,
      "volume": 206400
    },
    {
      "time": "2025-09-17",
      "open": 68.66999816894531,
      "high": 69.2249984741211,
      "low": 68.31999969482422,
      "close": 68.73999786376953,
      "volume": 416000
    },
    {
      "time": "2025-09-18",
      "open": 68.8499984741211,
      "high": 69.19499969482422,
      "low": 68.63999938964844,
      "close": 69,
      "volume": 246900
    },
    {
      "time": "2025-09-19",
      "open": 69.16000366210938,
      "high": 69.16000366210938,
      "low": 68.63999938964844,
      "close": 68.80999755859375,
      "volume": 177700
    },
    {
      "time": "2025-09-22",
      "open": 68.66000366210938,
      "high": 68.94999694824219,
      "low": 68.55999755859375,
      "close": 68.83000183105469,
      "volume": 270800
    },
    {
      "time": "2025-09-23",
      "open": 68.68000030517578,
      "high": 69.16999816894531,
      "low": 68.5,
      "close": 68.62000274658203,
      "volume": 246100
    },
    {
      "time": "2025-09-24",
      "open": 68.70999908447266,
      "high": 68.86000061035156,
      "low": 68.4000015258789,
      "close": 68.41999816894531,
      "volume": 261000
    },
    {
      "time": "2025-09-25",
      "open": 68.16999816894531,
      "high": 68.26499938964844,
      "low": 67.80999755859375,
      "close": 68.06999969482422,
      "volume": 201800
    },
    {
      "time": "2025-09-26",
      "open": 68.30000305175781,
      "high": 68.62999725341797,
      "low": 68.24500274658203,
      "close": 68.55999755859375,
      "volume": 161900
    },
    {
      "time": "2025-09-29",
      "open": 68.87999725341797,
      "high": 68.91000366210938,
      "low": 68.552001953125,
      "close": 68.76000213623047,
      "volume": 225700
    },
    {
      "time": "2025-09-30",
      "open": 68.73999786376953,
      "high": 68.98500061035156,
      "low": 68.44000244140625,
      "close": 68.95999908447266,
      "volume": 233800
    },
    {
      "time": "2025-10-01",
      "open": 68.73999786376953,
      "high": 69.23999786376953,
      "low": 68.73999786376953,
      "close": 69.13999938964844,
      "volume": 184100
    },
    {
      "time": "2025-10-02",
      "open": 69.26000213623047,
      "high": 69.33999633789062,
      "low": 68.83000183105469,
      "close": 69.08999633789062,
      "volume": 714300
    },
    {
      "time": "2025-10-03",
      "open": 69.27999877929688,
      "high": 69.83000183105469,
      "low": 69.2490005493164,
      "close": 69.45999908447266,
      "volume": 225100
    },
    {
      "time": "2025-10-06",
      "open": 69.80000305175781,
      "high": 69.80000305175781,
      "low": 69.33000183105469,
      "close": 69.43000030517578,
      "volume": 225100
    },
    {
      "time": "2025-10-07",
      "open": 69.5999984741211,
      "high": 69.63500213623047,
      "low": 68.9739990234375,
      "close": 69.08000183105469,
      "volume": 173800
    },
    {
      "time": "2025-10-08",
      "open": 69.25,
      "high": 69.37000274658203,
      "low": 68.87000274658203,
      "close": 69.19999694824219,
      "volume": 134300
    },
    {
      "time": "2025-10-09",
      "open": 69.2699966430664,
      "high": 69.38899993896484,
      "low": 68.52999877929688,
      "close": 68.69000244140625,
      "volume": 215800
    },
    {
      "time": "2025-10-10",
      "open": 68.80000305175781,
      "high": 68.87999725341797,
      "low": 67.14199829101562,
      "close": 67.1500015258789,
      "volume": 279400
    },
    {
      "time": "2025-10-13",
      "open": 67.77999877929688,
      "high": 68.08000183105469,
      "low": 67.55999755859375,
      "close": 67.91000366210938,
      "volume": 131200
    },
    {
      "time": "2025-10-14",
      "open": 67.41999816894531,
      "high": 68.79000091552734,
      "low": 67.41999816894531,
      "close": 68.41000366210938,
      "volume": 150500
    },
    {
      "time": "2025-10-15",
      "open": 68.88999938964844,
      "high": 69.18000030517578,
      "low": 68.3499984741211,
      "close": 68.81999969482422,
      "volume": 172100
    },
    {
      "time": "2025-10-16",
      "open": 69.05000305175781,
      "high": 69.08000183105469,
      "low": 68.01699829101562,
      "close": 68.19000244140625,
      "volume": 213400
    },
    {
      "time": "2025-10-17",
      "open": 68.30999755859375,
      "high": 68.69999694824219,
      "low": 68.20999908447266,
      "close": 68.54000091552734,
      "volume": 188700
    },
    {
      "time": "2025-10-20",
      "open": 68.94999694824219,
      "high": 69.3499984741211,
      "low": 68.94999694824219,
      "close": 69.30999755859375,
      "volume": 217200
    },
    {
      "time": "2025-10-21",
      "open": 69.31999969482422,
      "high": 69.54000091552734,
      "low": 69.19000244140625,
      "close": 69.44000244140625,
      "volume": 177200
    },
    {
      "time": "2025-10-22",
      "open": 69.45999908447266,
      "high": 69.54000091552734,
      "low": 68.8499984741211,
      "close": 69.04000091552734,
      "volume": 337800
    },
    {
      "time": "2025-10-23",
      "open": 69.2300033569336,
      "high": 69.55000305175781,
      "low": 69.14399719238281,
      "close": 69.4800033569336,
      "volume": 208400
    },
    {
      "time": "2025-10-24",
      "open": 70.0199966430664,
      "high": 70.13899993896484,
      "low": 69.8499984741211,
      "close": 69.8499984741211,
      "volume": 264600
    },
    {
      "time": "2025-10-27",
      "open": 70.27999877929688,
      "high": 70.27999877929688,
      "low": 69.9000015258789,
      "close": 70.11000061035156,
      "volume": 247400
    },
    {
      "time": "2025-10-28",
      "open": 70.08999633789062,
      "high": 70.23999786376953,
      "low": 69.56999969482422,
      "close": 69.62000274658203,
      "volume": 232200
    },
    {
      "time": "2025-10-29",
      "open": 69.51000213623047,
      "high": 69.95999908447266,
      "low": 69.22000122070312,
      "close": 69.41000366210938,
      "volume": 225500
    },
    {
      "time": "2025-10-30",
      "open": 69.02999877929688,
      "high": 69.71099853515625,
      "low": 69.0199966430664,
      "close": 69.06999969482422,
      "volume": 395400
    },
    {
      "time": "2025-10-31",
      "open": 69.22000122070312,
      "high": 69.54000091552734,
      "low": 68.94999694824219,
      "close": 69.3499984741211,
      "volume": 2218000
    },
    {
      "time": "2025-11-03",
      "open": 69.43000030517578,
      "high": 69.43000030517578,
      "low": 68.56999969482422,
      "close": 69.30999755859375,
      "volume": 217200
    },
    {
      "time": "2025-11-04",
      "open": 68.68000030517578,
      "high": 69.1500015258789,
      "low": 68.58999633789062,
      "close": 68.9800033569336,
      "volume": 269000
    },
    {
      "time": "2025-11-05",
      "open": 68.80999755859375,
      "high": 69.54000091552734,
      "low": 68.80999755859375,
      "close": 69.2699966430664,
      "volume": 265500
    },
    {
      "time": "2025-11-06",
      "open": 69.30000305175781,
      "high": 69.55999755859375,
      "low": 68.94000244140625,
      "close": 69.06999969482422,
      "volume": 270100
    },
    {
      "time": "2025-11-07",
      "open": 68.8499984741211,
      "high": 69.54000091552734,
      "low": 68.58000183105469,
      "close": 69.5199966430664,
      "volume": 299600
    },
    {
      "time": "2025-11-10",
      "open": 69.79000091552734,
      "high": 70.23999786376953,
      "low": 69.52999877929688,
      "close": 70.05999755859375,
      "volume": 314000
    },
    {
      "time": "2025-11-11",
      "open": 70.0999984741211,
      "high": 70.66999816894531,
      "low": 70.0999984741211,
      "close": 70.51000213623047,
      "volume": 147500
    },
    {
      "time": "2025-11-12",
      "open": 70.56999969482422,
      "high": 71.05999755859375,
      "low": 70.56999969482422,
      "close": 70.7699966430664,
      "volume": 177600
    },
    {
      "time": "2025-11-13",
      "open": 70.55000305175781,
      "high": 70.69999694824219,
      "low": 69.7699966430664,
      "close": 69.87000274658203,
      "volume": 219700
    },
    {
      "time": "2025-11-14",
      "open": 69.44000244140625,
      "high": 69.9000015258789,
      "low": 69.21499633789062,
      "close": 69.58999633789062,
      "volume": 303600
    },
    {
      "time": "2025-11-17",
      "open": 69.52999877929688,
      "high": 69.7300033569336,
      "low": 68.58000183105469,
      "close": 68.8499984741211,
      "volume": 217400
    },
    {
      "time": "2025-11-18",
      "open": 68.62999725341797,
      "high": 69.11000061035156,
      "low": 68.38999938964844,
      "close": 68.66999816894531,
      "volume": 1123700
    },
    {
      "time": "2025-11-19",
      "open": 68.7300033569336,
      "high": 68.91899871826172,
      "low": 68.33000183105469,
      "close": 68.5999984741211,
      "volume": 325700
    },
    {
      "time": "2025-11-20",
      "open": 69.30999755859375,
      "high": 69.51000213623047,
      "low": 67.7699966430664,
      "close": 67.81999969482422,
      "volume": 264900
    },
    {
      "time": "2025-11-21",
      "open": 68.13999938964844,
      "high": 69.19000244140625,
      "low": 67.91999816894531,
      "close": 68.83999633789062,
      "volume": 385200
    },
    {
      "time": "2025-11-24",
      "open": 69.06999969482422,
      "high": 69.5250015258789,
      "low": 68.88300323486328,
      "close": 69.38999938964844,
      "volume": 200800
    },
    {
      "time": "2025-11-25",
      "open": 69.55000305175781,
      "high": 70.54499816894531,
      "low": 69.55000305175781,
      "close": 70.45999908447266,
      "volume": 431400
    },
    {
      "time": "2025-11-26",
      "open": 70.55000305175781,
      "high": 71.11499786376953,
      "low": 70.45999908447266,
      "close": 70.83999633789062,
      "volume": 426000
    },
    {
      "time": "2025-11-28",
      "open": 71.0199966430664,
      "high": 71.37899780273438,
      "low": 70.93000030517578,
      "close": 71.31999969482422,
      "volume": 120700
    },
    {
      "time": "2025-12-01",
      "open": 70.95999908447266,
      "high": 71.29000091552734,
      "low": 70.76000213623047,
      "close": 70.77999877929688,
      "volume": 224500
    },
    {
      "time": "2025-12-02",
      "open": 70.95999908447266,
      "high": 70.9800033569336,
      "low": 70.55000305175781,
      "close": 70.79000091552734,
      "volume": 157800
    },
    {
      "time": "2025-12-03",
      "open": 70.93000030517578,
      "high": 71.65499877929688,
      "low": 70.927001953125,
      "close": 71.58999633789062,
      "volume": 2204600
    },
    {
      "time": "2025-12-04",
      "open": 71.55999755859375,
      "high": 71.72000122070312,
      "low": 71.35900115966797,
      "close": 71.54000091552734,
      "volume": 310300
    },
    {
      "time": "2025-12-05",
      "open": 71.61000061035156,
      "high": 71.9800033569336,
      "low": 71.57599639892578,
      "close": 71.68000030517578,
      "volume": 1457600
    },
    {
      "time": "2025-12-08",
      "open": 71.66999816894531,
      "high": 71.66999816894531,
      "low": 71.13999938964844,
      "close": 71.23999786376953,
      "volume": 253300
    },
    {
      "time": "2025-12-09",
      "open": 71.20999908447266,
      "high": 71.45999908447266,
      "low": 70.95999908447266,
      "close": 71.0199966430664,
      "volume": 250200
    },
    {
      "time": "2025-12-10",
      "open": 71,
      "high": 72.18599700927734,
      "low": 71,
      "close": 72.04000091552734,
      "volume": 296700
    },
    {
      "time": "2025-12-11",
      "open": 72.0199966430664,
      "high": 72.68000030517578,
      "low": 72.01000213623047,
      "close": 72.62000274658203,
      "volume": 223900
    },
    {
      "time": "2025-12-12",
      "open": 72.83000183105469,
      "high": 72.9000015258789,
      "low": 72.06999969482422,
      "close": 72.25,
      "volume": 261600
    },
    {
      "time": "2025-12-15",
      "open": 72.63999938964844,
      "high": 72.69000244140625,
      "low": 72.12000274658203,
      "close": 72.43000030517578,
      "volume": 303700
    },
    {
      "time": "2025-12-16",
      "open": 72.11000061035156,
      "high": 72.125,
      "low": 71.27999877929688,
      "close": 71.5199966430664,
      "volume": 330700
    },
    {
      "time": "2025-12-17",
      "open": 71.66000366210938,
      "high": 71.87000274658203,
      "low": 71.19499969482422,
      "close": 71.23999786376953,
      "volume": 414000
    },
    {
      "time": "2025-12-18",
      "open": 71.69000244140625,
      "high": 71.97000122070312,
      "low": 71.26000213623047,
      "close": 71.41000366210938,
      "volume": 329600
    },
    {
      "time": "2025-12-19",
      "open": 71.43000030517578,
      "high": 71.95600128173828,
      "low": 71.43000030517578,
      "close": 71.66999816894531,
      "volume": 258600
    },
    {
      "time": "2025-12-22",
      "open": 71.88999938964844,
      "high": 72.30599975585938,
      "low": 71.88999938964844,
      "close": 72.30000305175781,
      "volume": 256500
    },
    {
      "time": "2025-12-23",
      "open": 72.22000122070312,
      "high": 72.4000015258789,
      "low": 72.19999694824219,
      "close": 72.33999633789062,
      "volume": 283600
    },
    {
      "time": "2025-12-24",
      "open": 72.43000030517578,
      "high": 72.76699829101562,
      "low": 72.42500305175781,
      "close": 72.62000274658203,
      "volume": 136000
    },
    {
      "time": "2025-12-26",
      "open": 72.72000122070312,
      "high": 72.75,
      "low": 72.447998046875,
      "close": 72.68000030517578,
      "volume": 93700
    },
    {
      "time": "2025-12-29",
      "open": 72.55999755859375,
      "high": 72.69000244140625,
      "low": 72.31999969482422,
      "close": 72.44999694824219,
      "volume": 190000
    },
    {
      "time": "2025-12-30",
      "open": 72.43000030517578,
      "high": 72.51000213623047,
      "low": 72.2959976196289,
      "close": 72.30999755859375,
      "volume": 221000
    },
    {
      "time": "2025-12-31",
      "open": 72.26000213623047,
      "high": 72.26000213623047,
      "low": 71.72000122070312,
      "close": 71.72000122070312,
      "volume": 395300
    },
    {
      "time": "2026-01-02",
      "open": 72.06999969482422,
      "high": 72.6500015258789,
      "low": 71.73799896240234,
      "close": 72.58000183105469,
      "volume": 226600
    },
    {
      "time": "2026-01-05",
      "open": 72.77999877929688,
      "high": 73.48999786376953,
      "low": 72.77999877929688,
      "close": 73.30999755859375,
      "volume": 292800
    },
    {
      "time": "2026-01-06",
      "open": 73.33000183105469,
      "high": 74.47000122070312,
      "low": 73.33000183105469,
      "close": 74.41999816894531,
      "volume": 482700
    },
    {
      "time": "2026-01-07",
      "open": 74.36000061035156,
      "high": 74.38999938964844,
      "low": 73.44999694824219,
      "close": 73.5,
      "volume": 499000
    },
    {
      "time": "2026-01-08",
      "open": 73.41000366210938,
      "high": 74.10099792480469,
      "low": 73.3550033569336,
      "close": 73.98999786376953,
      "volume": 275100
    },
    {
      "time": "2026-01-09",
      "open": 74.19999694824219,
      "high": 74.52999877929688,
      "low": 74.06500244140625,
      "close": 74.44000244140625,
      "volume": 213700
    },
    {
      "time": "2026-01-12",
      "open": 74.1500015258789,
      "high": 74.54100036621094,
      "low": 74,
      "close": 74.44999694824219,
      "volume": 205600
    },
    {
      "time": "2026-01-13",
      "open": 74.62000274658203,
      "high": 74.69000244140625,
      "low": 74.21499633789062,
      "close": 74.44000244140625,
      "volume": 367300
    },
    {
      "time": "2026-01-14",
      "open": 74.20999908447266,
      "high": 74.50299835205078,
      "low": 74.08000183105469,
      "close": 74.48999786376953,
      "volume": 221100
    },
    {
      "time": "2026-01-15",
      "open": 74.68000030517578,
      "high": 75.0199966430664,
      "low": 74.58000183105469,
      "close": 74.83000183105469,
      "volume": 248100
    },
    {
      "time": "2026-01-16",
      "open": 74.80999755859375,
      "high": 74.8499984741211,
      "low": 74.56999969482422,
      "close": 74.66000366210938,
      "volume": 256200
    },
    {
      "time": "2026-01-20",
      "open": 73.77999877929688,
      "high": 74.24099731445312,
      "low": 73.41500091552734,
      "close": 73.5199966430664,
      "volume": 376100
    },
    {
      "time": "2026-01-21",
      "open": 73.95999908447266,
      "high": 75.04000091552734,
      "low": 73.95999908447266,
      "close": 74.80999755859375,
      "volume": 350300
    },
    {
      "time": "2026-01-22",
      "open": 75.18000030517578,
      "high": 75.45999908447266,
      "low": 74.91999816894531,
      "close": 75.1500015258789,
      "volume": 704900
    },
    {
      "time": "2026-01-23",
      "open": 74.98999786376953,
      "high": 74.98999786376953,
      "low": 74.45999908447266,
      "close": 74.7699966430664,
      "volume": 396100
    },
    {
      "time": "2026-01-26",
      "open": 74.94000244140625,
      "high": 75.08999633789062,
      "low": 74.83999633789062,
      "close": 74.9800033569336,
      "volume": 322400
    },
    {
      "time": "2026-01-27",
      "open": 74.75,
      "high": 74.97000122070312,
      "low": 74.65499877929688,
      "close": 74.88999938964844,
      "volume": 591500
    },
    {
      "time": "2026-01-28",
      "open": 74.95999908447266,
      "high": 75.25,
      "low": 74.69000244140625,
      "close": 74.94000244140625,
      "volume": 606300
    },
    {
      "time": "2026-01-29",
      "open": 75.5,
      "high": 75.62999725341797,
      "low": 74.62000274658203,
      "close": 75.36000061035156,
      "volume": 633400
    },
    {
      "time": "2026-01-30",
      "open": 75.02999877929688,
      "high": 75.30500030517578,
      "low": 74.33999633789062,
      "close": 74.97000122070312,
      "volume": 400900
    },
    {
      "time": "2026-02-02",
      "open": 74.66000366210938,
      "high": 75.70999908447266,
      "low": 74.6449966430664,
      "close": 75.58000183105469,
      "volume": 309800
    },
    {
      "time": "2026-02-03",
      "open": 75.66999816894531,
      "high": 76.25,
      "low": 75.11499786376953,
      "close": 75.80000305175781,
      "volume": 1092900
    },
    {
      "time": "2026-02-04",
      "open": 75.97000122070312,
      "high": 76.41999816894531,
      "low": 75.7300033569336,
      "close": 76.13999938964844,
      "volume": 372300
    },
    {
      "time": "2026-02-05",
      "open": 75.66000366210938,
      "high": 75.98999786376953,
      "low": 75.23999786376953,
      "close": 75.48999786376953,
      "volume": 962700
    },
    {
      "time": "2026-02-06",
      "open": 75.77999877929688,
      "high": 76.98699951171875,
      "low": 75.77999877929688,
      "close": 76.83999633789062,
      "volume": 642800
    },
    {
      "time": "2026-02-09",
      "open": 76.61000061035156,
      "high": 76.9800033569336,
      "low": 76.34500122070312,
      "close": 76.83999633789062,
      "volume": 427700
    },
    {
      "time": "2026-02-10",
      "open": 76.75,
      "high": 77.05999755859375,
      "low": 76.5,
      "close": 76.54000091552734,
      "volume": 868700
    },
    {
      "time": "2026-02-11",
      "open": 76.98999786376953,
      "high": 77.13999938964844,
      "low": 76.37999725341797,
      "close": 76.62000274658203,
      "volume": 717300
    },
    {
      "time": "2026-02-12",
      "open": 76.88999938964844,
      "high": 77.22000122070312,
      "low": 75.6500015258789,
      "close": 75.75,
      "volume": 927500
    },
    {
      "time": "2026-02-13",
      "open": 75.54000091552734,
      "high": 76.52999877929688,
      "low": 75.30500030517578,
      "close": 76.16999816894531,
      "volume": 335900
    },
    {
      "time": "2026-02-17",
      "open": 76.13999938964844,
      "high": 76.39700317382812,
      "low": 75.5199966430664,
      "close": 75.91999816894531,
      "volume": 332100
    },
    {
      "time": "2026-02-18",
      "open": 76.12999725341797,
      "high": 76.64800262451172,
      "low": 76.08999633789062,
      "close": 76.38999938964844,
      "volume": 586800
    },
    {
      "time": "2026-02-19",
      "open": 76.11000061035156,
      "high": 76.21499633789062,
      "low": 75.69000244140625,
      "close": 76.05000305175781,
      "volume": 287100
    },
    {
      "time": "2026-02-20",
      "open": 75.83999633789062,
      "high": 76.54000091552734,
      "low": 75.74299621582031,
      "close": 76.43000030517578,
      "volume": 357000
    },
    {
      "time": "2026-02-23",
      "open": 76.20999908447266,
      "high": 76.58000183105469,
      "low": 75.2699966430664,
      "close": 75.55000305175781,
      "volume": 317100
    },
    {
      "time": "2026-02-24",
      "open": 75.55999755859375,
      "high": 76,
      "low": 75.47799682617188,
      "close": 75.83000183105469,
      "volume": 336100
    },
    {
      "time": "2026-02-25",
      "open": 76.16999816894531,
      "high": 76.26000213623047,
      "low": 75.76000213623047,
      "close": 76.11000061035156,
      "volume": 320300
    },
    {
      "time": "2026-02-26",
      "open": 76.23999786376953,
      "high": 76.44999694824219,
      "low": 75.69000244140625,
      "close": 76.18000030517578,
      "volume": 528200
    },
    {
      "time": "2026-02-27",
      "open": 75.55000305175781,
      "high": 75.94000244140625,
      "low": 75.36100006103516,
      "close": 75.9000015258789,
      "volume": 288100
    },
    {
      "time": "2026-03-02",
      "open": 75.11000061035156,
      "high": 75.9800033569336,
      "low": 75.1050033569336,
      "close": 75.7699966430664,
      "volume": 459600
    },
    {
      "time": "2026-03-03",
      "open": 74.36000061035156,
      "high": 75.02999877929688,
      "low": 73.56999969482422,
      "close": 74.69999694824219,
      "volume": 366200
    },
    {
      "time": "2026-03-04",
      "open": 74.91999816894531,
      "high": 75.20999908447266,
      "low": 74.51000213623047,
      "close": 75.11000061035156,
      "volume": 469400
    },
    {
      "time": "2026-03-05",
      "open": 74.66000366210938,
      "high": 74.87000274658203,
      "low": 73.63999938964844,
      "close": 74.16000366210938,
      "volume": 304800
    },
    {
      "time": "2026-03-06",
      "open": 73.2699966430664,
      "high": 73.2699966430664,
      "low": 72.48999786376953,
      "close": 73.01000213623047,
      "volume": 390500
    },
    {
      "time": "2026-03-09",
      "open": 72.37999725341797,
      "high": 73.41000366210938,
      "low": 71.5999984741211,
      "close": 73.25,
      "volume": 465000
    },
    {
      "time": "2026-03-10",
      "open": 73.29000091552734,
      "high": 73.86000061035156,
      "low": 72.87999725341797,
      "close": 72.94999694824219,
      "volume": 407400
    },
    {
      "time": "2026-03-11",
      "open": 72.87000274658203,
      "high": 73.04000091552734,
      "low": 72.36499786376953,
      "close": 72.66999816894531,
      "volume": 419600
    },
    {
      "time": "2026-03-12",
      "open": 72.06999969482422,
      "high": 72.30000305175781,
      "low": 71.55000305175781,
      "close": 71.55999755859375,
      "volume": 304100
    },
    {
      "time": "2026-03-13",
      "open": 71.9800033569336,
      "high": 72.31999969482422,
      "low": 71.47000122070312,
      "close": 71.54000091552734,
      "volume": 237400
    },
    {
      "time": "2026-03-16",
      "open": 72.2300033569336,
      "high": 72.52999877929688,
      "low": 71.9800033569336,
      "close": 72.13999938964844,
      "volume": 267600
    },
    {
      "time": "2026-03-17",
      "open": 72.62000274658203,
      "high": 72.91999816894531,
      "low": 72.52999877929688,
      "close": 72.55999755859375,
      "volume": 346200
    },
    {
      "time": "2026-03-18",
      "open": 72.29000091552734,
      "high": 72.35700225830078,
      "low": 71.58000183105469,
      "close": 71.61000061035156,
      "volume": 385100
    },
    {
      "time": "2026-03-19",
      "open": 71.1500015258789,
      "high": 71.8499984741211,
      "low": 71.05999755859375,
      "close": 71.5199966430664,
      "volume": 459300
    },
    {
      "time": "2026-03-20",
      "open": 71.44999694824219,
      "high": 71.58999633789062,
      "low": 70.55000305175781,
      "close": 70.87999725341797,
      "volume": 306600
    },
    {
      "time": "2026-03-23",
      "open": 71.9000015258789,
      "high": 72.25,
      "low": 71.41500091552734,
      "close": 71.44000244140625,
      "volume": 879700
    },
    {
      "time": "2026-03-24",
      "open": 70.9000015258789,
      "high": 71.97000122070312,
      "low": 70.77999877929688,
      "close": 71.62999725341797,
      "volume": 315300
    },
    {
      "time": "2026-03-25",
      "open": 72.08999633789062,
      "high": 72.31999969482422,
      "low": 71.5199966430664,
      "close": 72.01000213623047,
      "volume": 430700
    },
    {
      "time": "2026-03-26",
      "open": 71.70999908447266,
      "high": 72.12000274658203,
      "low": 71.23999786376953,
      "close": 71.31999969482422,
      "volume": 247600
    },
    {
      "time": "2026-03-27",
      "open": 71.16999816894531,
      "high": 71.16999816894531,
      "low": 70.19200134277344,
      "close": 70.30000305175781,
      "volume": 337900
    },
    {
      "time": "2026-03-30",
      "open": 70.9800033569336,
      "high": 70.98999786376953,
      "low": 70.04000091552734,
      "close": 70.29000091552734,
      "volume": 2053400
    },
    {
      "time": "2026-03-31",
      "open": 70.9800033569336,
      "high": 71.80000305175781,
      "low": 70.69000244140625,
      "close": 71.75,
      "volume": 430200
    },
    {
      "time": "2026-04-01",
      "open": 72.08999633789062,
      "high": 72.29000091552734,
      "low": 71.88999938964844,
      "close": 71.9800033569336,
      "volume": 510100
    },
    {
      "time": "2026-04-02",
      "open": 71.31999969482422,
      "high": 72.36000061035156,
      "low": 71.25299835205078,
      "close": 71.9800033569336,
      "volume": 307900
    },
    {
      "time": "2026-04-06",
      "open": 71.97000122070312,
      "high": 72.38999938964844,
      "low": 71.97000122070312,
      "close": 72.38999938964844,
      "volume": 274600
    },
    {
      "time": "2026-04-07",
      "open": 72.25,
      "high": 72.48999786376953,
      "low": 71.98799896240234,
      "close": 72.38999938964844,
      "volume": 256700
    },
    {
      "time": "2026-04-08",
      "open": 73.6500015258789,
      "high": 74.07499694824219,
      "low": 73.56999969482422,
      "close": 74.06999969482422,
      "volume": 395300
    },
    {
      "time": "2026-04-09",
      "open": 73.91999816894531,
      "high": 74.58000183105469,
      "low": 73.88999938964844,
      "close": 74.43000030517578,
      "volume": 404500
    },
    {
      "time": "2026-04-10",
      "open": 74.52999877929688,
      "high": 74.52999877929688,
      "low": 73.79499816894531,
      "close": 73.87999725341797,
      "volume": 376600
    },
    {
      "time": "2026-04-13",
      "open": 73.66999816894531,
      "high": 74.5999984741211,
      "low": 73.62000274658203,
      "close": 74.5999984741211,
      "volume": 284300
    },
    {
      "time": "2026-04-14",
      "open": 74.45999908447266,
      "high": 74.88500213623047,
      "low": 74.25,
      "close": 74.7699966430664,
      "volume": 278000
    },
    {
      "time": "2026-04-15",
      "open": 74.9000015258789,
      "high": 74.93000030517578,
      "low": 74.3499984741211,
      "close": 74.55999755859375,
      "volume": 322700
    },
    {
      "time": "2026-04-16",
      "open": 74.58000183105469,
      "high": 74.95999908447266,
      "low": 74.52999877929688,
      "close": 74.72000122070312,
      "volume": 280700
    },
    {
      "time": "2026-04-17",
      "open": 75.11000061035156,
      "high": 75.93000030517578,
      "low": 75.11000061035156,
      "close": 75.58000183105469,
      "volume": 435300
    },
    {
      "time": "2026-04-20",
      "open": 75.48999786376953,
      "high": 75.75,
      "low": 75.44599914550781,
      "close": 75.58999633789062,
      "volume": 358200
    },
    {
      "time": "2026-04-21",
      "open": 75.76000213623047,
      "high": 76.05999755859375,
      "low": 75.08499908447266,
      "close": 75.19000244140625,
      "volume": 532200
    },
    {
      "time": "2026-04-22",
      "open": 75.7300033569336,
      "high": 75.73999786376953,
      "low": 75.11000061035156,
      "close": 75.25,
      "volume": 975400
    },
    {
      "time": "2026-04-23",
      "open": 75.37999725341797,
      "high": 75.8499984741211,
      "low": 74.97000122070312,
      "close": 75.58000183105469,
      "volume": 302400
    },
    {
      "time": "2026-04-24",
      "open": 75.63999938964844,
      "high": 75.63999938964844,
      "low": 75.12999725341797,
      "close": 75.25,
      "volume": 300000
    },
    {
      "time": "2026-04-27",
      "open": 75.19999694824219,
      "high": 75.58000183105469,
      "low": 75.19000244140625,
      "close": 75.22000122070312,
      "volume": 309200
    },
    {
      "time": "2026-04-28",
      "open": 75.3499984741211,
      "high": 75.44000244140625,
      "low": 74.94000244140625,
      "close": 75.11000061035156,
      "volume": 220300
    },
    {
      "time": "2026-04-29",
      "open": 75.41000366210938,
      "high": 75.47000122070312,
      "low": 75.05000305175781,
      "close": 75.2300033569336,
      "volume": 329600
    },
    {
      "time": "2026-04-30",
      "open": 75.2699966430664,
      "high": 76.37999725341797,
      "low": 75.16500091552734,
      "close": 76.30999755859375,
      "volume": 761800
    },
    {
      "time": "2026-05-01",
      "open": 76.33999633789062,
      "high": 76.46800231933594,
      "low": 75.9749984741211,
      "close": 75.9800033569336,
      "volume": 315400
    },
    {
      "time": "2026-05-04",
      "open": 75.87000274658203,
      "high": 76.24500274658203,
      "low": 75.51000213623047,
      "close": 75.58000183105469,
      "volume": 306200
    },
    {
      "time": "2026-05-05",
      "open": 75.68000030517578,
      "high": 76.22000122070312,
      "low": 75.68000030517578,
      "close": 76.05000305175781,
      "volume": 652900
    },
    {
      "time": "2026-05-06",
      "open": 76.6500015258789,
      "high": 77.02999877929688,
      "low": 76.55000305175781,
      "close": 76.86000061035156,
      "volume": 300100
    },
    {
      "time": "2026-05-07",
      "open": 76.86000061035156,
      "high": 76.97000122070312,
      "low": 76.05000305175781,
      "close": 76.23999786376953,
      "volume": 530300
    },
    {
      "time": "2026-05-08",
      "open": 76.4000015258789,
      "high": 76.5,
      "low": 76.16999816894531,
      "close": 76.27999877929688,
      "volume": 314800
    },
    {
      "time": "2026-05-11",
      "open": 76.44999694824219,
      "high": 76.61000061035156,
      "low": 76.29000091552734,
      "close": 76.43000030517578,
      "volume": 422800
    },
    {
      "time": "2026-05-12",
      "open": 76.29000091552734,
      "high": 76.41999816894531,
      "low": 75.74600219726562,
      "close": 76.30999755859375,
      "volume": 591200
    },
    {
      "time": "2026-05-13",
      "open": 76.29000091552734,
      "high": 76.5199966430664,
      "low": 75.9800033569336,
      "close": 76.38999938964844,
      "volume": 333600
    },
    {
      "time": "2026-05-14",
      "open": 76.48999786376953,
      "high": 76.83999633789062,
      "low": 76.4000015258789,
      "close": 76.54000091552734,
      "volume": 461600
    },
    {
      "time": "2026-05-15",
      "open": 76.11000061035156,
      "high": 76.11000061035156,
      "low": 75.4800033569336,
      "close": 75.51000213623047,
      "volume": 306900
    },
    {
      "time": "2026-05-18",
      "open": 75.66999816894531,
      "high": 76.01000213623047,
      "low": 75.37000274658203,
      "close": 75.75,
      "volume": 401800
    },
    {
      "time": "2026-05-19",
      "open": 75.41999816894531,
      "high": 75.87000274658203,
      "low": 75.13999938964844,
      "close": 75.44000244140625,
      "volume": 306700
    },
    {
      "time": "2026-05-20",
      "open": 75.72000122070312,
      "high": 76.11000061035156,
      "low": 75.37000274658203,
      "close": 76.08000183105469,
      "volume": 535800
    },
    {
      "time": "2026-05-21",
      "open": 75.79000091552734,
      "high": 76.34200286865234,
      "low": 75.37000274658203,
      "close": 76.26000213623047,
      "volume": 472000
    },
    {
      "time": "2026-05-22",
      "open": 76.55999755859375,
      "high": 76.90599822998047,
      "low": 76.54000091552734,
      "close": 76.69000244140625,
      "volume": 253600
    },
    {
      "time": "2026-05-26",
      "open": 77.20999908447266,
      "high": 77.41999816894531,
      "low": 77.12000274658203,
      "close": 77.3499984741211,
      "volume": 400800
    },
    {
      "time": "2026-05-27",
      "open": 77.6500015258789,
      "high": 77.65499877929688,
      "low": 77.27999877929688,
      "close": 77.4800033569336,
      "volume": 431200
    },
    {
      "time": "2026-05-28",
      "open": 77.37000274658203,
      "high": 77.7300033569336,
      "low": 77.16000366210938,
      "close": 77.58000183105469,
      "volume": 2030600
    },
    {
      "time": "2026-05-29",
      "open": 77.62000274658203,
      "high": 77.63500213623047,
      "low": 77.3499984741211,
      "close": 77.51000213623047,
      "volume": 534900
    },
    {
      "time": "2026-06-01",
      "open": 77.06999969482422,
      "high": 77.49500274658203,
      "low": 77.01000213623047,
      "close": 77.29000091552734,
      "volume": 323700
    },
    {
      "time": "2026-06-02",
      "open": 77.41999816894531,
      "high": 77.8949966430664,
      "low": 77.33999633789062,
      "close": 77.77999877929688,
      "volume": 379800
    },
    {
      "time": "2026-06-03",
      "open": 77.5999984741211,
      "high": 77.8499984741211,
      "low": 77.56999969482422,
      "close": 77.62000274658203,
      "volume": 349500
    },
    {
      "time": "2026-06-04",
      "open": 78,
      "high": 78.5199966430664,
      "low": 78,
      "close": 78.38999938964844,
      "volume": 305600
    },
    {
      "time": "2026-06-05",
      "open": 78.06999969482422,
      "high": 78.12000274658203,
      "low": 76.95999908447266,
      "close": 77.12999725341797,
      "volume": 440100
    },
    {
      "time": "2026-06-08",
      "open": 77.62999725341797,
      "high": 77.80000305175781,
      "low": 77.16999816894531,
      "close": 77.2300033569336,
      "volume": 584900
    },
    {
      "time": "2026-06-09",
      "open": 77.8499984741211,
      "high": 78.25,
      "low": 76.5250015258789,
      "close": 77.83999633789062,
      "volume": 517500
    },
    {
      "time": "2026-06-10",
      "open": 77.58000183105469,
      "high": 78.0199966430664,
      "low": 76.69000244140625,
      "close": 76.69000244140625,
      "volume": 389700
    },
    {
      "time": "2026-06-11",
      "open": 77.1500015258789,
      "high": 78.25,
      "low": 76.80999755859375,
      "close": 78.05999755859375,
      "volume": 420700
    },
    {
      "time": "2026-06-12",
      "open": 78.47000122070312,
      "high": 79.05999755859375,
      "low": 78.16000366210938,
      "close": 78.77999877929688,
      "volume": 324100
    },
    {
      "time": "2026-06-15",
      "open": 79.6500015258789,
      "high": 80.02999877929688,
      "low": 79.59500122070312,
      "close": 79.69999694824219,
      "volume": 427700
    },
    {
      "time": "2026-06-16",
      "open": 80.02999877929688,
      "high": 80.33000183105469,
      "low": 79.73500061035156,
      "close": 79.79000091552734,
      "volume": 359200
    },
    {
      "time": "2026-06-17",
      "open": 79.7699966430664,
      "high": 80.16999816894531,
      "low": 78.76000213623047,
      "close": 78.91000366210938,
      "volume": 363800
    },
    {
      "time": "2026-06-18",
      "open": 79.80000305175781,
      "high": 79.81999969482422,
      "low": 79.30999755859375,
      "close": 79.4000015258789,
      "volume": 326400
    },
    {
      "time": "2026-06-22",
      "open": 79.66000366210938,
      "high": 79.82499694824219,
      "low": 79.36000061035156,
      "close": 79.5,
      "volume": 329300
    },
    {
      "time": "2026-06-23",
      "open": 78.38999938964844,
      "high": 78.95999908447266,
      "low": 78.16999816894531,
      "close": 78.72000122070312,
      "volume": 623500
    },
    {
      "time": "2026-06-24",
      "open": 78.87999725341797,
      "high": 79.30000305175781,
      "low": 78.5,
      "close": 78.80000305175781,
      "volume": 621900
    },
    {
      "time": "2026-06-25",
      "open": 79.7300033569336,
      "high": 80.26000213623047,
      "low": 79.37000274658203,
      "close": 79.51000213623047,
      "volume": 335300
    },
    {
      "time": "2026-06-26",
      "open": 79.16999816894531,
      "high": 79.58000183105469,
      "low": 78.91999816894531,
      "close": 79,
      "volume": 406200
    },
    {
      "time": "2026-06-29",
      "open": 79.33999633789062,
      "high": 79.57499694824219,
      "low": 79.20999908447266,
      "close": 79.51000213623047,
      "volume": 318700
    },
    {
      "time": "2026-06-30",
      "open": 79.58000183105469,
      "high": 79.61000061035156,
      "low": 79.25900268554688,
      "close": 79.41000366210938,
      "volume": 383600
    },
    {
      "time": "2026-07-01",
      "open": 79.52999877929688,
      "high": 80.31999969482422,
      "low": 79.32499694824219,
      "close": 79.83000183105469,
      "volume": 570000
    },
    {
      "time": "2026-07-02",
      "open": 80.22000122070312,
      "high": 80.46900177001953,
      "low": 79.6449966430664,
      "close": 80.18000030517578,
      "volume": 388000
    },
    {
      "time": "2026-07-06",
      "open": 80.44999694824219,
      "high": 80.6500015258789,
      "low": 80.1500015258789,
      "close": 80.55000305175781,
      "volume": 392300
    },
    {
      "time": "2026-07-07",
      "open": 80.91999816894531,
      "high": 81,
      "low": 80.37999725341797,
      "close": 80.47000122070312,
      "volume": 277700
    },
    {
      "time": "2026-07-08",
      "open": 80.02999877929688,
      "high": 80.02999877929688,
      "low": 79.25,
      "close": 79.5,
      "volume": 324700
    },
    {
      "time": "2026-07-09",
      "open": 79.56999969482422,
      "high": 80.1500015258789,
      "low": 79.43000030517578,
      "close": 80.08000183105469,
      "volume": 252400
    },
    {
      "time": "2026-07-10",
      "open": 80.43000030517578,
      "high": 80.51000213623047,
      "low": 79.93000030517578,
      "close": 80.41000366210938,
      "volume": 290400
    },
    {
      "time": "2026-07-13",
      "open": 80.52999877929688,
      "high": 80.77999877929688,
      "low": 80.37000274658203,
      "close": 80.5199966430664,
      "volume": 284600
    },
    {
      "time": "2026-07-14",
      "open": 80.23999786376953,
      "high": 80.58999633789062,
      "low": 79.98999786376953,
      "close": 80.06999969482422,
      "volume": 317300
    },
    {
      "time": "2026-07-15",
      "open": 80.33000183105469,
      "high": 80.70999908447266,
      "low": 80.30999755859375,
      "close": 80.51000213623047,
      "volume": 535500
    },
    {
      "time": "2026-07-16",
      "open": 80.5999984741211,
      "high": 81.01000213623047,
      "low": 80.5999984741211,
      "close": 80.86000061035156,
      "volume": 232400
    },
    {
      "time": "2026-07-17",
      "open": 80.43000030517578,
      "high": 80.9000015258789,
      "low": 80.12000274658203,
      "close": 80.22000122070312,
      "volume": 255600
    },
    {
      "time": "2026-07-20",
      "open": 80.36000061035156,
      "high": 80.36499786376953,
      "low": 79.80000305175781,
      "close": 79.87999725341797,
      "volume": 326900
    },
    {
      "time": "2026-07-21",
      "open": 79.91000366210938,
      "high": 80.30999755859375,
      "low": 79.66999816894531,
      "close": 80.16999816894531,
      "volume": 307200
    },
    {
      "time": "2026-07-22",
      "open": 80.41999816894531,
      "high": 80.43000030517578,
      "low": 79.95999908447266,
      "close": 80.05000305175781,
      "volume": 1095300
    },
    {
      "time": "2026-07-23",
      "open": 79.55000305175781,
      "high": 79.83999633789062,
      "low": 79.30000305175781,
      "close": 79.47000122070312,
      "volume": 2915400
    },
    {
      "time": "2026-07-24",
      "open": 79.66000366210938,
      "high": 80.37999725341797,
      "low": 79.7499008178711,
      "close": 80.04000091552734,
      "volume": 288769
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 67.48139999389649
    },
    {
      "time": "2025-10-06",
      "value": 67.52979995727539
    },
    {
      "time": "2025-10-07",
      "value": 67.57699996948242
    },
    {
      "time": "2025-10-08",
      "value": 67.6297999572754
    },
    {
      "time": "2025-10-09",
      "value": 67.68
    },
    {
      "time": "2025-10-10",
      "value": 67.70960006713867
    },
    {
      "time": "2025-10-13",
      "value": 67.77280014038087
    },
    {
      "time": "2025-10-14",
      "value": 67.8352001953125
    },
    {
      "time": "2025-10-15",
      "value": 67.90880020141601
    },
    {
      "time": "2025-10-16",
      "value": 67.97300018310547
    },
    {
      "time": "2025-10-17",
      "value": 68.0436001586914
    },
    {
      "time": "2025-10-20",
      "value": 68.12120010375976
    },
    {
      "time": "2025-10-21",
      "value": 68.20500015258789
    },
    {
      "time": "2025-10-22",
      "value": 68.2634001159668
    },
    {
      "time": "2025-10-23",
      "value": 68.31700012207031
    },
    {
      "time": "2025-10-24",
      "value": 68.38020004272461
    },
    {
      "time": "2025-10-27",
      "value": 68.45200012207032
    },
    {
      "time": "2025-10-28",
      "value": 68.51160018920899
    },
    {
      "time": "2025-10-29",
      "value": 68.56480026245117
    },
    {
      "time": "2025-10-30",
      "value": 68.6070002746582
    },
    {
      "time": "2025-10-31",
      "value": 68.65900024414063
    },
    {
      "time": "2025-11-03",
      "value": 68.68620025634766
    },
    {
      "time": "2025-11-04",
      "value": 68.71480026245118
    },
    {
      "time": "2025-11-05",
      "value": 68.74400024414062
    },
    {
      "time": "2025-11-06",
      "value": 68.76460021972656
    },
    {
      "time": "2025-11-07",
      "value": 68.79380020141602
    },
    {
      "time": "2025-11-10",
      "value": 68.8350001525879
    },
    {
      "time": "2025-11-11",
      "value": 68.88900024414062
    },
    {
      "time": "2025-11-12",
      "value": 68.95160018920899
    },
    {
      "time": "2025-11-13",
      "value": 68.98400024414063
    },
    {
      "time": "2025-11-14",
      "value": 69.01460021972656
    },
    {
      "time": "2025-11-17",
      "value": 69.03060012817383
    },
    {
      "time": "2025-11-18",
      "value": 69.04240005493165
    },
    {
      "time": "2025-11-19",
      "value": 69.05220001220704
    },
    {
      "time": "2025-11-20",
      "value": 69.02759994506836
    },
    {
      "time": "2025-11-21",
      "value": 69.03079986572266
    },
    {
      "time": "2025-11-24",
      "value": 69.04419982910156
    },
    {
      "time": "2025-11-25",
      "value": 69.08279983520508
    },
    {
      "time": "2025-11-26",
      "value": 69.1247998046875
    },
    {
      "time": "2025-11-28",
      "value": 69.17119979858398
    },
    {
      "time": "2025-12-01",
      "value": 69.21059982299805
    },
    {
      "time": "2025-12-02",
      "value": 69.2497998046875
    },
    {
      "time": "2025-12-03",
      "value": 69.30919967651367
    },
    {
      "time": "2025-12-04",
      "value": 69.37159973144531
    },
    {
      "time": "2025-12-05",
      "value": 69.44379974365235
    },
    {
      "time": "2025-12-08",
      "value": 69.49739974975586
    },
    {
      "time": "2025-12-09",
      "value": 69.54259963989257
    },
    {
      "time": "2025-12-10",
      "value": 69.60419967651367
    },
    {
      "time": "2025-12-11",
      "value": 69.67379974365234
    },
    {
      "time": "2025-12-12",
      "value": 69.73699981689452
    },
    {
      "time": "2025-12-15",
      "value": 69.7963998413086
    },
    {
      "time": "2025-12-16",
      "value": 69.8381997680664
    },
    {
      "time": "2025-12-17",
      "value": 69.8813996887207
    },
    {
      "time": "2025-12-18",
      "value": 69.92559982299805
    },
    {
      "time": "2025-12-19",
      "value": 69.98519973754883
    },
    {
      "time": "2025-12-22",
      "value": 70.0881997680664
    },
    {
      "time": "2025-12-23",
      "value": 70.17679962158203
    },
    {
      "time": "2025-12-24",
      "value": 70.26099960327149
    },
    {
      "time": "2025-12-26",
      "value": 70.33819961547852
    },
    {
      "time": "2025-12-29",
      "value": 70.42339950561524
    },
    {
      "time": "2025-12-30",
      "value": 70.49879943847657
    },
    {
      "time": "2025-12-31",
      "value": 70.54699951171875
    },
    {
      "time": "2026-01-02",
      "value": 70.60979949951172
    },
    {
      "time": "2026-01-05",
      "value": 70.69519943237304
    },
    {
      "time": "2026-01-06",
      "value": 70.79399932861328
    },
    {
      "time": "2026-01-07",
      "value": 70.86699935913086
    },
    {
      "time": "2026-01-08",
      "value": 70.94459930419922
    },
    {
      "time": "2026-01-09",
      "value": 71.0409992980957
    },
    {
      "time": "2026-01-12",
      "value": 71.14179916381836
    },
    {
      "time": "2026-01-13",
      "value": 71.24919921875
    },
    {
      "time": "2026-01-14",
      "value": 71.35199920654297
    },
    {
      "time": "2026-01-15",
      "value": 71.46239929199218
    },
    {
      "time": "2026-01-16",
      "value": 71.57599929809571
    },
    {
      "time": "2026-01-20",
      "value": 71.6609992980957
    },
    {
      "time": "2026-01-21",
      "value": 71.7757992553711
    },
    {
      "time": "2026-01-22",
      "value": 71.88839935302734
    },
    {
      "time": "2026-01-23",
      "value": 71.9825993347168
    },
    {
      "time": "2026-01-26",
      "value": 72.07199935913086
    },
    {
      "time": "2026-01-27",
      "value": 72.1543994140625
    },
    {
      "time": "2026-01-28",
      "value": 72.25579940795899
    },
    {
      "time": "2026-01-29",
      "value": 72.3711994934082
    },
    {
      "time": "2026-01-30",
      "value": 72.49359954833984
    },
    {
      "time": "2026-02-02",
      "value": 72.63179962158203
    },
    {
      "time": "2026-02-03",
      "value": 72.77579971313476
    },
    {
      "time": "2026-02-04",
      "value": 72.94219970703125
    },
    {
      "time": "2026-02-05",
      "value": 73.07519973754883
    },
    {
      "time": "2026-02-06",
      "value": 73.22419967651368
    },
    {
      "time": "2026-02-09",
      "value": 73.35179962158203
    },
    {
      "time": "2026-02-10",
      "value": 73.46579971313477
    },
    {
      "time": "2026-02-11",
      "value": 73.57179977416992
    },
    {
      "time": "2026-02-12",
      "value": 73.67119979858398
    },
    {
      "time": "2026-02-13",
      "value": 73.77879974365234
    },
    {
      "time": "2026-02-17",
      "value": 73.86539978027344
    },
    {
      "time": "2026-02-18",
      "value": 73.96239974975586
    },
    {
      "time": "2026-02-19",
      "value": 74.0497998046875
    },
    {
      "time": "2026-02-20",
      "value": 74.15359985351563
    },
    {
      "time": "2026-02-23",
      "value": 74.24419998168945
    },
    {
      "time": "2026-02-24",
      "value": 74.32
    },
    {
      "time": "2026-02-25",
      "value": 74.38979995727539
    },
    {
      "time": "2026-02-26",
      "value": 74.4683999633789
    },
    {
      "time": "2026-02-27",
      "value": 74.53779998779297
    },
    {
      "time": "2026-03-02",
      "value": 74.62279998779297
    },
    {
      "time": "2026-03-03",
      "value": 74.69199996948242
    },
    {
      "time": "2026-03-04",
      "value": 74.76599990844727
    },
    {
      "time": "2026-03-05",
      "value": 74.81580001831054
    },
    {
      "time": "2026-03-06",
      "value": 74.83
    },
    {
      "time": "2026-03-09",
      "value": 74.84820007324218
    },
    {
      "time": "2026-03-10",
      "value": 74.85479995727539
    },
    {
      "time": "2026-03-11",
      "value": 74.85459991455077
    },
    {
      "time": "2026-03-12",
      "value": 74.8367999267578
    },
    {
      "time": "2026-03-13",
      "value": 74.82139999389648
    },
    {
      "time": "2026-03-16",
      "value": 74.82979995727538
    },
    {
      "time": "2026-03-17",
      "value": 74.82939987182617
    },
    {
      "time": "2026-03-18",
      "value": 74.79539993286133
    },
    {
      "time": "2026-03-19",
      "value": 74.73739990234375
    },
    {
      "time": "2026-03-20",
      "value": 74.68499984741212
    },
    {
      "time": "2026-03-23",
      "value": 74.63399993896485
    },
    {
      "time": "2026-03-24",
      "value": 74.57779983520508
    },
    {
      "time": "2026-03-25",
      "value": 74.52899993896484
    },
    {
      "time": "2026-03-26",
      "value": 74.4665998840332
    },
    {
      "time": "2026-03-27",
      "value": 74.38279998779296
    },
    {
      "time": "2026-03-30",
      "value": 74.29199996948242
    },
    {
      "time": "2026-03-31",
      "value": 74.23379989624023
    },
    {
      "time": "2026-04-01",
      "value": 74.20300003051757
    },
    {
      "time": "2026-04-02",
      "value": 74.14640014648438
    },
    {
      "time": "2026-04-06",
      "value": 74.09120010375976
    },
    {
      "time": "2026-04-07",
      "value": 74.0436001586914
    },
    {
      "time": "2026-04-08",
      "value": 74.02540008544922
    },
    {
      "time": "2026-04-09",
      "value": 74.01620010375977
    },
    {
      "time": "2026-04-10",
      "value": 73.995
    },
    {
      "time": "2026-04-13",
      "value": 73.97979995727539
    },
    {
      "time": "2026-04-14",
      "value": 73.97579986572265
    },
    {
      "time": "2026-04-15",
      "value": 73.95539978027344
    },
    {
      "time": "2026-04-16",
      "value": 73.93379974365234
    },
    {
      "time": "2026-04-17",
      "value": 73.92259979248047
    },
    {
      "time": "2026-04-20",
      "value": 73.9245997619629
    },
    {
      "time": "2026-04-21",
      "value": 73.8915998840332
    },
    {
      "time": "2026-04-22",
      "value": 73.85979995727538
    },
    {
      "time": "2026-04-23",
      "value": 73.84059997558593
    },
    {
      "time": "2026-04-24",
      "value": 73.8131999206543
    },
    {
      "time": "2026-04-27",
      "value": 73.80259994506837
    },
    {
      "time": "2026-04-28",
      "value": 73.78139999389649
    },
    {
      "time": "2026-04-29",
      "value": 73.76760009765626
    },
    {
      "time": "2026-04-30",
      "value": 73.76600006103516
    },
    {
      "time": "2026-05-01",
      "value": 73.76460006713867
    },
    {
      "time": "2026-05-04",
      "value": 73.74760009765625
    },
    {
      "time": "2026-05-05",
      "value": 73.75760009765625
    },
    {
      "time": "2026-05-06",
      "value": 73.77820007324219
    },
    {
      "time": "2026-05-07",
      "value": 73.78080001831054
    },
    {
      "time": "2026-05-08",
      "value": 73.78279998779297
    },
    {
      "time": "2026-05-11",
      "value": 73.7933999633789
    },
    {
      "time": "2026-05-12",
      "value": 73.80419998168945
    },
    {
      "time": "2026-05-13",
      "value": 73.83800003051758
    },
    {
      "time": "2026-05-14",
      "value": 73.8666000366211
    },
    {
      "time": "2026-05-15",
      "value": 73.89360000610351
    },
    {
      "time": "2026-05-18",
      "value": 73.9483999633789
    },
    {
      "time": "2026-05-19",
      "value": 73.99220001220704
    },
    {
      "time": "2026-05-20",
      "value": 74.05480010986328
    },
    {
      "time": "2026-05-21",
      "value": 74.12660018920899
    },
    {
      "time": "2026-05-22",
      "value": 74.22920028686524
    },
    {
      "time": "2026-05-26",
      "value": 74.34540023803712
    },
    {
      "time": "2026-05-27",
      "value": 74.45220031738282
    },
    {
      "time": "2026-05-28",
      "value": 74.55260040283203
    },
    {
      "time": "2026-05-29",
      "value": 74.6706004333496
    },
    {
      "time": "2026-06-01",
      "value": 74.78600051879883
    },
    {
      "time": "2026-06-02",
      "value": 74.9240005493164
    },
    {
      "time": "2026-06-03",
      "value": 75.04760055541992
    },
    {
      "time": "2026-06-04",
      "value": 75.18280059814452
    },
    {
      "time": "2026-06-05",
      "value": 75.28520050048829
    },
    {
      "time": "2026-06-08",
      "value": 75.40340057373047
    },
    {
      "time": "2026-06-09",
      "value": 75.55420043945313
    },
    {
      "time": "2026-06-10",
      "value": 75.68220046997071
    },
    {
      "time": "2026-06-11",
      "value": 75.80840042114258
    },
    {
      "time": "2026-06-12",
      "value": 75.94440032958984
    },
    {
      "time": "2026-06-15",
      "value": 76.09880020141601
    },
    {
      "time": "2026-06-16",
      "value": 76.24680023193359
    },
    {
      "time": "2026-06-17",
      "value": 76.37720031738282
    },
    {
      "time": "2026-06-18",
      "value": 76.4838003540039
    },
    {
      "time": "2026-06-22",
      "value": 76.5852003479004
    },
    {
      "time": "2026-06-23",
      "value": 76.6820004272461
    },
    {
      "time": "2026-06-24",
      "value": 76.76600051879883
    },
    {
      "time": "2026-06-25",
      "value": 76.8608006286621
    },
    {
      "time": "2026-06-26",
      "value": 76.94960067749024
    },
    {
      "time": "2026-06-29",
      "value": 77.04540069580078
    },
    {
      "time": "2026-06-30",
      "value": 77.12200073242188
    },
    {
      "time": "2026-07-01",
      "value": 77.20680084228516
    },
    {
      "time": "2026-07-02",
      "value": 77.30660079956054
    },
    {
      "time": "2026-07-06",
      "value": 77.4126008605957
    },
    {
      "time": "2026-07-07",
      "value": 77.51040084838867
    },
    {
      "time": "2026-07-08",
      "value": 77.59540084838868
    },
    {
      "time": "2026-07-09",
      "value": 77.6926008605957
    },
    {
      "time": "2026-07-10",
      "value": 77.79860092163086
    },
    {
      "time": "2026-07-13",
      "value": 77.90440078735351
    },
    {
      "time": "2026-07-14",
      "value": 77.97960083007813
    },
    {
      "time": "2026-07-15",
      "value": 78.07020080566406
    },
    {
      "time": "2026-07-16",
      "value": 78.17580078125
    },
    {
      "time": "2026-07-17",
      "value": 78.25920074462891
    },
    {
      "time": "2026-07-20",
      "value": 78.31960067749023
    },
    {
      "time": "2026-07-21",
      "value": 78.39820068359376
    },
    {
      "time": "2026-07-22",
      "value": 78.47360076904297
    },
    {
      "time": "2026-07-23",
      "value": 78.53440078735352
    },
    {
      "time": "2026-07-24",
      "value": 78.6090008544922
    }
  ],
  "analysis": null
}