{
  "ok": true,
  "cached": false,
  "ticker": "MFSI",
  "price": 32.42,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 28.799999237060547,
      "high": 28.969999313354492,
      "low": 28.700000762939453,
      "close": 28.969999313354492,
      "volume": 81500
    },
    {
      "time": "2025-07-28",
      "open": 28.700000762939453,
      "high": 28.700000762939453,
      "low": 28.5,
      "close": 28.530000686645508,
      "volume": 82100
    },
    {
      "time": "2025-07-29",
      "open": 28.549999237060547,
      "high": 28.549999237060547,
      "low": 28.44499969482422,
      "close": 28.5,
      "volume": 226500
    },
    {
      "time": "2025-07-30",
      "open": 29.020000457763672,
      "high": 29.020000457763672,
      "low": 28.163999557495117,
      "close": 28.190000534057617,
      "volume": 101900
    },
    {
      "time": "2025-07-31",
      "open": 28.239999771118164,
      "high": 28.239999771118164,
      "low": 27.989999771118164,
      "close": 28.040000915527344,
      "volume": 140700
    },
    {
      "time": "2025-08-01",
      "open": 27.799999237060547,
      "high": 27.8700008392334,
      "low": 27.639999389648438,
      "close": 27.780000686645508,
      "volume": 224600
    },
    {
      "time": "2025-08-04",
      "open": 28.100000381469727,
      "high": 28.18000030517578,
      "low": 28.06999969482422,
      "close": 28.139999389648438,
      "volume": 174400
    },
    {
      "time": "2025-08-05",
      "open": 28.170000076293945,
      "high": 28.18000030517578,
      "low": 27.940000534057617,
      "close": 28.079999923706055,
      "volume": 85500
    },
    {
      "time": "2025-08-06",
      "open": 28.15999984741211,
      "high": 28.270000457763672,
      "low": 28.030000686645508,
      "close": 28.190000534057617,
      "volume": 96200
    },
    {
      "time": "2025-08-07",
      "open": 28.479999542236328,
      "high": 28.56999969482422,
      "low": 28.34000015258789,
      "close": 28.43000030517578,
      "volume": 66400
    },
    {
      "time": "2025-08-08",
      "open": 28.510000228881836,
      "high": 28.56999969482422,
      "low": 28.459999084472656,
      "close": 28.520000457763672,
      "volume": 48900
    },
    {
      "time": "2025-08-11",
      "open": 28.5,
      "high": 28.510000228881836,
      "low": 28.381000518798828,
      "close": 28.420000076293945,
      "volume": 702800
    },
    {
      "time": "2025-08-12",
      "open": 28.489999771118164,
      "high": 28.690000534057617,
      "low": 28.420000076293945,
      "close": 28.65999984741211,
      "volume": 83700
    },
    {
      "time": "2025-08-13",
      "open": 28.81999969482422,
      "high": 28.93000030517578,
      "low": 28.770000457763672,
      "close": 28.8799991607666,
      "volume": 141300
    },
    {
      "time": "2025-08-14",
      "open": 28.75,
      "high": 28.850000381469727,
      "low": 28.700000762939453,
      "close": 28.829999923706055,
      "volume": 91900
    },
    {
      "time": "2025-08-15",
      "open": 28.940000534057617,
      "high": 28.979999542236328,
      "low": 28.860000610351562,
      "close": 28.950000762939453,
      "volume": 101400
    },
    {
      "time": "2025-08-18",
      "open": 28.889999389648438,
      "high": 28.989999771118164,
      "low": 28.815000534057617,
      "close": 28.899999618530273,
      "volume": 151800
    },
    {
      "time": "2025-08-19",
      "open": 29,
      "high": 29.049999237060547,
      "low": 28.799999237060547,
      "close": 28.84000015258789,
      "volume": 118100
    },
    {
      "time": "2025-08-20",
      "open": 28.899999618530273,
      "high": 29.010000228881836,
      "low": 28.850000381469727,
      "close": 28.950000762939453,
      "volume": 466600
    },
    {
      "time": "2025-08-21",
      "open": 28.770000457763672,
      "high": 28.81999969482422,
      "low": 28.704999923706055,
      "close": 28.790000915527344,
      "volume": 201600
    },
    {
      "time": "2025-08-22",
      "open": 28.850000381469727,
      "high": 29.209999084472656,
      "low": 28.790000915527344,
      "close": 29.18000030517578,
      "volume": 87600
    },
    {
      "time": "2025-08-25",
      "open": 29.260000228881836,
      "high": 29.260000228881836,
      "low": 28.860000610351562,
      "close": 28.899999618530273,
      "volume": 94200
    },
    {
      "time": "2025-08-26",
      "open": 28.829999923706055,
      "high": 28.889999389648438,
      "low": 28.760000228881836,
      "close": 28.850000381469727,
      "volume": 270700
    },
    {
      "time": "2025-08-27",
      "open": 28.610000610351562,
      "high": 28.809999465942383,
      "low": 28.549999237060547,
      "close": 28.770000457763672,
      "volume": 137400
    },
    {
      "time": "2025-08-28",
      "open": 28.799999237060547,
      "high": 28.889999389648438,
      "low": 28.7450008392334,
      "close": 28.850000381469727,
      "volume": 135600
    },
    {
      "time": "2025-08-29",
      "open": 28.639999389648438,
      "high": 28.68000030517578,
      "low": 28.56999969482422,
      "close": 28.649999618530273,
      "volume": 97400
    },
    {
      "time": "2025-09-02",
      "open": 28.25,
      "high": 28.40999984741211,
      "low": 28.209999084472656,
      "close": 28.399999618530273,
      "volume": 125900
    },
    {
      "time": "2025-09-03",
      "open": 28.3799991607666,
      "high": 28.510000228881836,
      "low": 28.3700008392334,
      "close": 28.510000228881836,
      "volume": 127600
    },
    {
      "time": "2025-09-04",
      "open": 28.510000228881836,
      "high": 28.600000381469727,
      "low": 28.469999313354492,
      "close": 28.56999969482422,
      "volume": 100500
    },
    {
      "time": "2025-09-05",
      "open": 28.8799991607666,
      "high": 28.940000534057617,
      "low": 28.700000762939453,
      "close": 28.809999465942383,
      "volume": 631900
    },
    {
      "time": "2025-09-08",
      "open": 29.010000228881836,
      "high": 29.09000015258789,
      "low": 28.93000030517578,
      "close": 29.059999465942383,
      "volume": 88800
    },
    {
      "time": "2025-09-09",
      "open": 29.079999923706055,
      "high": 29.1299991607666,
      "low": 29.059999465942383,
      "close": 29.06399917602539,
      "volume": 106100
    },
    {
      "time": "2025-09-10",
      "open": 29.200000762939453,
      "high": 29.204999923706055,
      "low": 29.034000396728516,
      "close": 29.09000015258789,
      "volume": 112000
    },
    {
      "time": "2025-09-11",
      "open": 29.200000762939453,
      "high": 29.3799991607666,
      "low": 29.149999618530273,
      "close": 29.3799991607666,
      "volume": 86800
    },
    {
      "time": "2025-09-12",
      "open": 29.270000457763672,
      "high": 29.280000686645508,
      "low": 29.184999465942383,
      "close": 29.209999084472656,
      "volume": 125200
    },
    {
      "time": "2025-09-15",
      "open": 29.360000610351562,
      "high": 29.420000076293945,
      "low": 29.290000915527344,
      "close": 29.40999984741211,
      "volume": 111000
    },
    {
      "time": "2025-09-16",
      "open": 29.459999084472656,
      "high": 29.459999084472656,
      "low": 29.299999237060547,
      "close": 29.399999618530273,
      "volume": 290900
    },
    {
      "time": "2025-09-17",
      "open": 29.450000762939453,
      "high": 29.610000610351562,
      "low": 29.31999969482422,
      "close": 29.399999618530273,
      "volume": 198900
    },
    {
      "time": "2025-09-18",
      "open": 29.329999923706055,
      "high": 29.450000762939453,
      "low": 29.240999221801758,
      "close": 29.420000076293945,
      "volume": 198700
    },
    {
      "time": "2025-09-19",
      "open": 29.25,
      "high": 29.34000015258789,
      "low": 29.170000076293945,
      "close": 29.280000686645508,
      "volume": 163500
    },
    {
      "time": "2025-09-22",
      "open": 29.219999313354492,
      "high": 29.3799991607666,
      "low": 29.149999618530273,
      "close": 29.360000610351562,
      "volume": 115200
    },
    {
      "time": "2025-09-23",
      "open": 29.360000610351562,
      "high": 29.540000915527344,
      "low": 29.358999252319336,
      "close": 29.389999389648438,
      "volume": 114200
    },
    {
      "time": "2025-09-24",
      "open": 29.229999542236328,
      "high": 29.290000915527344,
      "low": 29.156999588012695,
      "close": 29.229999542236328,
      "volume": 176900
    },
    {
      "time": "2025-09-25",
      "open": 29.030000686645508,
      "high": 29.06999969482422,
      "low": 28.940000534057617,
      "close": 29.024999618530273,
      "volume": 119200
    },
    {
      "time": "2025-09-26",
      "open": 29.06999969482422,
      "high": 29.219999313354492,
      "low": 29.06999969482422,
      "close": 29.209999084472656,
      "volume": 274100
    },
    {
      "time": "2025-09-29",
      "open": 29.329999923706055,
      "high": 29.399999618530273,
      "low": 29.280000686645508,
      "close": 29.34000015258789,
      "volume": 75400
    },
    {
      "time": "2025-09-30",
      "open": 29.389999389648438,
      "high": 29.579999923706055,
      "low": 29.3700008392334,
      "close": 29.540000915527344,
      "volume": 96500
    },
    {
      "time": "2025-10-01",
      "open": 29.65999984741211,
      "high": 29.764999389648438,
      "low": 29.65999984741211,
      "close": 29.729999542236328,
      "volume": 76400
    },
    {
      "time": "2025-10-02",
      "open": 29.84000015258789,
      "high": 29.84000015258789,
      "low": 29.635000228881836,
      "close": 29.780000686645508,
      "volume": 133100
    },
    {
      "time": "2025-10-03",
      "open": 29.90999984741211,
      "high": 30.024999618530273,
      "low": 29.8799991607666,
      "close": 30,
      "volume": 137300
    },
    {
      "time": "2025-10-06",
      "open": 30,
      "high": 30.149999618530273,
      "low": 30,
      "close": 30.100000381469727,
      "volume": 400100
    },
    {
      "time": "2025-10-07",
      "open": 30.059999465942383,
      "high": 30.059999465942383,
      "low": 29.809999465942383,
      "close": 29.81999969482422,
      "volume": 120400
    },
    {
      "time": "2025-10-08",
      "open": 29.90999984741211,
      "high": 30.010000228881836,
      "low": 29.8799991607666,
      "close": 30.010000228881836,
      "volume": 111400
    },
    {
      "time": "2025-10-09",
      "open": 29.969999313354492,
      "high": 29.969999313354492,
      "low": 29.625,
      "close": 29.674999237060547,
      "volume": 108500
    },
    {
      "time": "2025-10-10",
      "open": 29.600000381469727,
      "high": 29.6299991607666,
      "low": 28.94300079345703,
      "close": 29.010000228881836,
      "volume": 98200
    },
    {
      "time": "2025-10-13",
      "open": 29.270000457763672,
      "high": 29.420000076293945,
      "low": 29.18000030517578,
      "close": 29.3799991607666,
      "volume": 103600
    },
    {
      "time": "2025-10-14",
      "open": 29.1200008392334,
      "high": 29.5,
      "low": 29.049999237060547,
      "close": 29.389999389648438,
      "volume": 134700
    },
    {
      "time": "2025-10-15",
      "open": 29.579999923706055,
      "high": 29.638999938964844,
      "low": 29.402000427246094,
      "close": 29.59000015258789,
      "volume": 109500
    },
    {
      "time": "2025-10-16",
      "open": 29.770000457763672,
      "high": 29.80900001525879,
      "low": 29.575000762939453,
      "close": 29.645000457763672,
      "volume": 181000
    },
    {
      "time": "2025-10-17",
      "open": 29.520000457763672,
      "high": 29.719999313354492,
      "low": 29.520000457763672,
      "close": 29.700000762939453,
      "volume": 101700
    },
    {
      "time": "2025-10-20",
      "open": 29.760000228881836,
      "high": 29.920000076293945,
      "low": 29.760000228881836,
      "close": 29.875,
      "volume": 125100
    },
    {
      "time": "2025-10-21",
      "open": 29.75,
      "high": 29.850000381469727,
      "low": 29.676000595092773,
      "close": 29.700000762939453,
      "volume": 135500
    },
    {
      "time": "2025-10-22",
      "open": 29.700000762939453,
      "high": 29.770000457763672,
      "low": 29.545000076293945,
      "close": 29.690000534057617,
      "volume": 360000
    },
    {
      "time": "2025-10-23",
      "open": 29.709999084472656,
      "high": 29.81999969482422,
      "low": 29.700000762939453,
      "close": 29.770000457763672,
      "volume": 119400
    },
    {
      "time": "2025-10-24",
      "open": 29.889999389648438,
      "high": 29.89900016784668,
      "low": 29.81999969482422,
      "close": 29.84000015258789,
      "volume": 101000
    },
    {
      "time": "2025-10-27",
      "open": 29.989999771118164,
      "high": 30.100000381469727,
      "low": 29.968000411987305,
      "close": 30.049999237060547,
      "volume": 102300
    },
    {
      "time": "2025-10-28",
      "open": 29.950000762939453,
      "high": 30.139999389648438,
      "low": 29.940000534057617,
      "close": 30.079999923706055,
      "volume": 215500
    },
    {
      "time": "2025-10-29",
      "open": 30.079999923706055,
      "high": 30.09000015258789,
      "low": 29.780000686645508,
      "close": 29.950000762939453,
      "volume": 1108900
    },
    {
      "time": "2025-10-30",
      "open": 29.690000534057617,
      "high": 29.8700008392334,
      "low": 29.65999984741211,
      "close": 29.75,
      "volume": 1554800
    },
    {
      "time": "2025-10-31",
      "open": 29.709999084472656,
      "high": 29.719999313354492,
      "low": 29.584999084472656,
      "close": 29.690000534057617,
      "volume": 170000
    },
    {
      "time": "2025-11-03",
      "open": 29.760000228881836,
      "high": 29.790000915527344,
      "low": 29.639999389648438,
      "close": 29.75,
      "volume": 102900
    },
    {
      "time": "2025-11-04",
      "open": 29.420000076293945,
      "high": 29.559999465942383,
      "low": 29.354999542236328,
      "close": 29.399999618530273,
      "volume": 119800
    },
    {
      "time": "2025-11-05",
      "open": 29.43000030517578,
      "high": 29.65999984741211,
      "low": 29.420000076293945,
      "close": 29.610000610351562,
      "volume": 111200
    },
    {
      "time": "2025-11-06",
      "open": 29.600000381469727,
      "high": 29.600000381469727,
      "low": 29.364999771118164,
      "close": 29.450000762939453,
      "volume": 93700
    },
    {
      "time": "2025-11-07",
      "open": 29.299999237060547,
      "high": 29.56999969482422,
      "low": 29.2450008392334,
      "close": 29.56999969482422,
      "volume": 101900
    },
    {
      "time": "2025-11-10",
      "open": 29.780000686645508,
      "high": 29.90999984741211,
      "low": 29.690000534057617,
      "close": 29.8700008392334,
      "volume": 93200
    },
    {
      "time": "2025-11-11",
      "open": 30.010000228881836,
      "high": 30.174999237060547,
      "low": 30.010000228881836,
      "close": 30.139999389648438,
      "volume": 137500
    },
    {
      "time": "2025-11-12",
      "open": 30.215999603271484,
      "high": 30.280000686645508,
      "low": 30.170000076293945,
      "close": 30.260000228881836,
      "volume": 93800
    },
    {
      "time": "2025-11-13",
      "open": 30.270000457763672,
      "high": 30.280000686645508,
      "low": 29.899999618530273,
      "close": 29.950000762939453,
      "volume": 155600
    },
    {
      "time": "2025-11-14",
      "open": 29.670000076293945,
      "high": 29.950000762939453,
      "low": 29.670000076293945,
      "close": 29.8700008392334,
      "volume": 188100
    },
    {
      "time": "2025-11-17",
      "open": 29.610000610351562,
      "high": 29.729000091552734,
      "low": 29.34000015258789,
      "close": 29.459999084472656,
      "volume": 140200
    },
    {
      "time": "2025-11-18",
      "open": 29.18000030517578,
      "high": 29.290000915527344,
      "low": 29.006999969482422,
      "close": 29.209999084472656,
      "volume": 158900
    },
    {
      "time": "2025-11-19",
      "open": 29.059999465942383,
      "high": 29.201000213623047,
      "low": 28.969999313354492,
      "close": 29.125999450683594,
      "volume": 156000
    },
    {
      "time": "2025-11-20",
      "open": 29.360000610351562,
      "high": 29.3700008392334,
      "low": 28.739999771118164,
      "close": 28.760000228881836,
      "volume": 247500
    },
    {
      "time": "2025-11-21",
      "open": 28.93000030517578,
      "high": 29.260000228881836,
      "low": 28.89299964904785,
      "close": 29.170000076293945,
      "volume": 108700
    },
    {
      "time": "2025-11-24",
      "open": 29.149999618530273,
      "high": 29.32900047302246,
      "low": 29.139999389648438,
      "close": 29.239999771118164,
      "volume": 236300
    },
    {
      "time": "2025-11-25",
      "open": 29.309999465942383,
      "high": 29.610000610351562,
      "low": 29.239999771118164,
      "close": 29.610000610351562,
      "volume": 169900
    },
    {
      "time": "2025-11-26",
      "open": 29.719999313354492,
      "high": 29.93000030517578,
      "low": 29.700000762939453,
      "close": 29.8799991607666,
      "volume": 287400
    },
    {
      "time": "2025-11-28",
      "open": 29.8700008392334,
      "high": 30.010000228881836,
      "low": 29.829999923706055,
      "close": 30,
      "volume": 116900
    },
    {
      "time": "2025-12-01",
      "open": 29.889999389648438,
      "high": 29.979999542236328,
      "low": 29.825000762939453,
      "close": 29.850000381469727,
      "volume": 155700
    },
    {
      "time": "2025-12-02",
      "open": 29.860000610351562,
      "high": 29.959999084472656,
      "low": 29.823999404907227,
      "close": 29.93000030517578,
      "volume": 388200
    },
    {
      "time": "2025-12-03",
      "open": 29.899999618530273,
      "high": 30.049999237060547,
      "low": 29.81999969482422,
      "close": 30.049999237060547,
      "volume": 259400
    },
    {
      "time": "2025-12-04",
      "open": 30.1200008392334,
      "high": 30.149999618530273,
      "low": 30.013999938964844,
      "close": 30.100000381469727,
      "volume": 178200
    },
    {
      "time": "2025-12-05",
      "open": 30.100000381469727,
      "high": 30.229999542236328,
      "low": 30.0049991607666,
      "close": 30.040000915527344,
      "volume": 131600
    },
    {
      "time": "2025-12-08",
      "open": 29.989999771118164,
      "high": 30.040000915527344,
      "low": 29.875,
      "close": 29.950000762939453,
      "volume": 156300
    },
    {
      "time": "2025-12-09",
      "open": 29.850000381469727,
      "high": 29.940000534057617,
      "low": 29.850000381469727,
      "close": 29.920000076293945,
      "volume": 139400
    },
    {
      "time": "2025-12-10",
      "open": 29.920000076293945,
      "high": 30.299999237060547,
      "low": 29.891000747680664,
      "close": 30.25,
      "volume": 179000
    },
    {
      "time": "2025-12-11",
      "open": 30.200000762939453,
      "high": 30.440000534057617,
      "low": 30.200000762939453,
      "close": 30.399999618530273,
      "volume": 128000
    },
    {
      "time": "2025-12-12",
      "open": 30.399999618530273,
      "high": 30.429000854492188,
      "low": 30.09000015258789,
      "close": 30.190000534057617,
      "volume": 182300
    },
    {
      "time": "2025-12-15",
      "open": 30.40999984741211,
      "high": 30.43000030517578,
      "low": 30.246999740600586,
      "close": 30.31999969482422,
      "volume": 127500
    },
    {
      "time": "2025-12-16",
      "open": 30.049999237060547,
      "high": 30.049999237060547,
      "low": 29.892000198364258,
      "close": 29.989999771118164,
      "volume": 195300
    },
    {
      "time": "2025-12-17",
      "open": 29.950000762939453,
      "high": 29.989999771118164,
      "low": 29.770000457763672,
      "close": 29.809999465942383,
      "volume": 197500
    },
    {
      "time": "2025-12-18",
      "open": 30.059999465942383,
      "high": 30.170000076293945,
      "low": 29.98200035095215,
      "close": 30.049999237060547,
      "volume": 188900
    },
    {
      "time": "2025-12-19",
      "open": 30.170000076293945,
      "high": 30.329999923706055,
      "low": 30.110000610351562,
      "close": 30.2549991607666,
      "volume": 234100
    },
    {
      "time": "2025-12-22",
      "open": 30.239999771118164,
      "high": 30.440000534057617,
      "low": 30.207000732421875,
      "close": 30.3700008392334,
      "volume": 234700
    },
    {
      "time": "2025-12-23",
      "open": 30.40999984741211,
      "high": 30.520000457763672,
      "low": 30.3700008392334,
      "close": 30.5,
      "volume": 182700
    },
    {
      "time": "2025-12-24",
      "open": 30.40999984741211,
      "high": 30.579999923706055,
      "low": 30.40999984741211,
      "close": 30.559999465942383,
      "volume": 311300
    },
    {
      "time": "2025-12-26",
      "open": 30.6200008392334,
      "high": 30.649999618530273,
      "low": 30.540000915527344,
      "close": 30.645000457763672,
      "volume": 87200
    },
    {
      "time": "2025-12-29",
      "open": 30.5,
      "high": 30.549999237060547,
      "low": 30.399999618530273,
      "close": 30.5,
      "volume": 196400
    },
    {
      "time": "2025-12-30",
      "open": 30.559999465942383,
      "high": 30.6299991607666,
      "low": 30.520000457763672,
      "close": 30.540000915527344,
      "volume": 148600
    },
    {
      "time": "2025-12-31",
      "open": 30.450000762939453,
      "high": 30.520000457763672,
      "low": 30.3700008392334,
      "close": 30.450000762939453,
      "volume": 176800
    },
    {
      "time": "2026-01-02",
      "open": 30.75,
      "high": 30.940000534057617,
      "low": 30.670000076293945,
      "close": 30.8799991607666,
      "volume": 146200
    },
    {
      "time": "2026-01-05",
      "open": 30.8700008392334,
      "high": 31.200000762939453,
      "low": 30.860000610351562,
      "close": 31.170000076293945,
      "volume": 403700
    },
    {
      "time": "2026-01-06",
      "open": 31.139999389648438,
      "high": 31.239999771118164,
      "low": 31.1299991607666,
      "close": 31.155000686645508,
      "volume": 506800
    },
    {
      "time": "2026-01-07",
      "open": 31.020000457763672,
      "high": 31.020000457763672,
      "low": 30.865999221801758,
      "close": 30.885000228881836,
      "volume": 169400
    },
    {
      "time": "2026-01-08",
      "open": 30.709999084472656,
      "high": 30.940000534057617,
      "low": 30.69700050354004,
      "close": 30.899999618530273,
      "volume": 3007200
    },
    {
      "time": "2026-01-09",
      "open": 31.030000686645508,
      "high": 31.15999984741211,
      "low": 30.917999267578125,
      "close": 31.09000015258789,
      "volume": 399800
    },
    {
      "time": "2026-01-12",
      "open": 31.139999389648438,
      "high": 31.354999542236328,
      "low": 31.049999237060547,
      "close": 31.354999542236328,
      "volume": 182400
    },
    {
      "time": "2026-01-13",
      "open": 31.18000030517578,
      "high": 31.200000762939453,
      "low": 30.989999771118164,
      "close": 31.049999237060547,
      "volume": 186500
    },
    {
      "time": "2026-01-14",
      "open": 31.09000015258789,
      "high": 31.209999084472656,
      "low": 31.049999237060547,
      "close": 31.209999084472656,
      "volume": 200300
    },
    {
      "time": "2026-01-15",
      "open": 31.260000228881836,
      "high": 31.34000015258789,
      "low": 31.18000030517578,
      "close": 31.200000762939453,
      "volume": 224200
    },
    {
      "time": "2026-01-16",
      "open": 31.209999084472656,
      "high": 31.219999313354492,
      "low": 31.024999618530273,
      "close": 31.1200008392334,
      "volume": 515300
    },
    {
      "time": "2026-01-20",
      "open": 30.739999771118164,
      "high": 30.829999923706055,
      "low": 30.579999923706055,
      "close": 30.6299991607666,
      "volume": 278200
    },
    {
      "time": "2026-01-21",
      "open": 30.719999313354492,
      "high": 30.969999313354492,
      "low": 30.59000015258789,
      "close": 30.8799991607666,
      "volume": 243100
    },
    {
      "time": "2026-01-22",
      "open": 31,
      "high": 31.079999923706055,
      "low": 30.90999984741211,
      "close": 31,
      "volume": 200100
    },
    {
      "time": "2026-01-23",
      "open": 30.899999618530273,
      "high": 31.190000534057617,
      "low": 30.84000015258789,
      "close": 31.15999984741211,
      "volume": 247600
    },
    {
      "time": "2026-01-26",
      "open": 31.200000762939453,
      "high": 31.31999969482422,
      "low": 31.200000762939453,
      "close": 31.239999771118164,
      "volume": 224500
    },
    {
      "time": "2026-01-27",
      "open": 31.469999313354492,
      "high": 31.59000015258789,
      "low": 31.44499969482422,
      "close": 31.56999969482422,
      "volume": 193300
    },
    {
      "time": "2026-01-28",
      "open": 31.420000076293945,
      "high": 31.420000076293945,
      "low": 31.174999237060547,
      "close": 31.290000915527344,
      "volume": 213700
    },
    {
      "time": "2026-01-29",
      "open": 31.43000030517578,
      "high": 31.469999313354492,
      "low": 31.020000457763672,
      "close": 31.40999984741211,
      "volume": 237900
    },
    {
      "time": "2026-01-30",
      "open": 31.329999923706055,
      "high": 31.378999710083008,
      "low": 30.969999313354492,
      "close": 31.100000381469727,
      "volume": 338600
    },
    {
      "time": "2026-02-02",
      "open": 31.1200008392334,
      "high": 31.420000076293945,
      "low": 31.11199951171875,
      "close": 31.420000076293945,
      "volume": 242900
    },
    {
      "time": "2026-02-03",
      "open": 31.290000915527344,
      "high": 31.329999923706055,
      "low": 31.049999237060547,
      "close": 31.280000686645508,
      "volume": 250900
    },
    {
      "time": "2026-02-04",
      "open": 31.459999084472656,
      "high": 31.459999084472656,
      "low": 31.08099937438965,
      "close": 31.239999771118164,
      "volume": 755400
    },
    {
      "time": "2026-02-05",
      "open": 31.030000686645508,
      "high": 31.18000030517578,
      "low": 30.915000915527344,
      "close": 30.950000762939453,
      "volume": 454400
    },
    {
      "time": "2026-02-06",
      "open": 31.299999237060547,
      "high": 31.68000030517578,
      "low": 31.299999237060547,
      "close": 31.68000030517578,
      "volume": 225100
    },
    {
      "time": "2026-02-09",
      "open": 31.709999084472656,
      "high": 32,
      "low": 31.676000595092773,
      "close": 31.979999542236328,
      "volume": 248900
    },
    {
      "time": "2026-02-10",
      "open": 32.040000915527344,
      "high": 32.060001373291016,
      "low": 31.860000610351562,
      "close": 31.860000610351562,
      "volume": 437600
    },
    {
      "time": "2026-02-11",
      "open": 31.979999542236328,
      "high": 32.058998107910156,
      "low": 31.797000885009766,
      "close": 31.979999542236328,
      "volume": 353600
    },
    {
      "time": "2026-02-12",
      "open": 31.969999313354492,
      "high": 32.029998779296875,
      "low": 31.600000381469727,
      "close": 31.709999084472656,
      "volume": 240900
    },
    {
      "time": "2026-02-13",
      "open": 31.700000762939453,
      "high": 31.850000381469727,
      "low": 31.4950008392334,
      "close": 31.799999237060547,
      "volume": 305500
    },
    {
      "time": "2026-02-17",
      "open": 31.520000457763672,
      "high": 31.690000534057617,
      "low": 31.309999465942383,
      "close": 31.649999618530273,
      "volume": 331300
    },
    {
      "time": "2026-02-18",
      "open": 31.65999984741211,
      "high": 31.839000701904297,
      "low": 31.6200008392334,
      "close": 31.719999313354492,
      "volume": 256200
    },
    {
      "time": "2026-02-19",
      "open": 31.510000228881836,
      "high": 31.649999618530273,
      "low": 31.440000534057617,
      "close": 31.6200008392334,
      "volume": 190300
    },
    {
      "time": "2026-02-20",
      "open": 31.6200008392334,
      "high": 32.02000045776367,
      "low": 31.6200008392334,
      "close": 31.979999542236328,
      "volume": 192600
    },
    {
      "time": "2026-02-23",
      "open": 31.90999984741211,
      "high": 32.02000045776367,
      "low": 31.75,
      "close": 31.809999465942383,
      "volume": 241500
    },
    {
      "time": "2026-02-24",
      "open": 31.81999969482422,
      "high": 32.099998474121094,
      "low": 31.780000686645508,
      "close": 32.040000915527344,
      "volume": 333800
    },
    {
      "time": "2026-02-25",
      "open": 32.099998474121094,
      "high": 32.290000915527344,
      "low": 32.040000915527344,
      "close": 32.27000045776367,
      "volume": 222400
    },
    {
      "time": "2026-02-26",
      "open": 32.38999938964844,
      "high": 32.470001220703125,
      "low": 32.18000030517578,
      "close": 32.400001525878906,
      "volume": 182800
    },
    {
      "time": "2026-02-27",
      "open": 32.310001373291016,
      "high": 32.5099983215332,
      "low": 32.29800033569336,
      "close": 32.349998474121094,
      "volume": 247800
    },
    {
      "time": "2026-03-02",
      "open": 31.510000228881836,
      "high": 31.905000686645508,
      "low": 31.510000228881836,
      "close": 31.760000228881836,
      "volume": 192300
    },
    {
      "time": "2026-03-03",
      "open": 30.309999465942383,
      "high": 30.84000015258789,
      "low": 29.979999542236328,
      "close": 30.725000381469727,
      "volume": 338700
    },
    {
      "time": "2026-03-04",
      "open": 30.829999923706055,
      "high": 31.110000610351562,
      "low": 30.75,
      "close": 31.040000915527344,
      "volume": 971800
    },
    {
      "time": "2026-03-05",
      "open": 30.65999984741211,
      "high": 30.763999938964844,
      "low": 30.149999618530273,
      "close": 30.469999313354492,
      "volume": 228400
    },
    {
      "time": "2026-03-06",
      "open": 30.040000915527344,
      "high": 30.40999984741211,
      "low": 29.940000534057617,
      "close": 30.25,
      "volume": 262600
    },
    {
      "time": "2026-03-09",
      "open": 29.8700008392334,
      "high": 30.600000381469727,
      "low": 29.600000381469727,
      "close": 30.489999771118164,
      "volume": 373500
    },
    {
      "time": "2026-03-10",
      "open": 30.65999984741211,
      "high": 31.079999923706055,
      "low": 30.48900032043457,
      "close": 30.68000030517578,
      "volume": 224700
    },
    {
      "time": "2026-03-11",
      "open": 30.530000686645508,
      "high": 30.6200008392334,
      "low": 30.329999923706055,
      "close": 30.56999969482422,
      "volume": 477600
    },
    {
      "time": "2026-03-12",
      "open": 30.260000228881836,
      "high": 30.260000228881836,
      "low": 29.934999465942383,
      "close": 30.010000228881836,
      "volume": 347700
    },
    {
      "time": "2026-03-13",
      "open": 30.079999923706055,
      "high": 30.18000030517578,
      "low": 29.65999984741211,
      "close": 29.709999084472656,
      "volume": 212900
    },
    {
      "time": "2026-03-16",
      "open": 30.030000686645508,
      "high": 30.274999618530273,
      "low": 30.030000686645508,
      "close": 30.200000762939453,
      "volume": 153800
    },
    {
      "time": "2026-03-17",
      "open": 30.360000610351562,
      "high": 30.479999542236328,
      "low": 30.283000946044922,
      "close": 30.31999969482422,
      "volume": 628000
    },
    {
      "time": "2026-03-18",
      "open": 30.1299991607666,
      "high": 30.190000534057617,
      "low": 29.670000076293945,
      "close": 29.719999313354492,
      "volume": 206500
    },
    {
      "time": "2026-03-19",
      "open": 29.270000457763672,
      "high": 29.847000122070312,
      "low": 29.260000228881836,
      "close": 29.729999542236328,
      "volume": 193100
    },
    {
      "time": "2026-03-20",
      "open": 29.549999237060547,
      "high": 29.549999237060547,
      "low": 28.780000686645508,
      "close": 28.8799991607666,
      "volume": 262600
    },
    {
      "time": "2026-03-23",
      "open": 29.420000076293945,
      "high": 29.929000854492188,
      "low": 29.25,
      "close": 29.56999969482422,
      "volume": 206100
    },
    {
      "time": "2026-03-24",
      "open": 29.25,
      "high": 29.530000686645508,
      "low": 29.184999465942383,
      "close": 29.3799991607666,
      "volume": 266600
    },
    {
      "time": "2026-03-25",
      "open": 29.809999465942383,
      "high": 29.864999771118164,
      "low": 29.600000381469727,
      "close": 29.75,
      "volume": 202600
    },
    {
      "time": "2026-03-26",
      "open": 29.34000015258789,
      "high": 29.549999237060547,
      "low": 29.059999465942383,
      "close": 29.06999969482422,
      "volume": 533100
    },
    {
      "time": "2026-03-27",
      "open": 28.93000030517578,
      "high": 29.030000686645508,
      "low": 28.700000762939453,
      "close": 28.780000686645508,
      "volume": 254200
    },
    {
      "time": "2026-03-30",
      "open": 28.950000762939453,
      "high": 29.06999969482422,
      "low": 28.6200008392334,
      "close": 28.799999237060547,
      "volume": 210300
    },
    {
      "time": "2026-03-31",
      "open": 29.139999389648438,
      "high": 29.75,
      "low": 29.104999542236328,
      "close": 29.719999313354492,
      "volume": 374200
    },
    {
      "time": "2026-04-01",
      "open": 30.209999084472656,
      "high": 30.37299919128418,
      "low": 30.049999237060547,
      "close": 30.1299991607666,
      "volume": 457800
    },
    {
      "time": "2026-04-02",
      "open": 29.56999969482422,
      "high": 30.09000015258789,
      "low": 29.5,
      "close": 30.0049991607666,
      "volume": 178600
    },
    {
      "time": "2026-04-06",
      "open": 30.110000610351562,
      "high": 30.249000549316406,
      "low": 30.06999969482422,
      "close": 30.21500015258789,
      "volume": 224500
    },
    {
      "time": "2026-04-07",
      "open": 30.049999237060547,
      "high": 30.219999313354492,
      "low": 29.739999771118164,
      "close": 30.149999618530273,
      "volume": 319400
    },
    {
      "time": "2026-04-08",
      "open": 31.360000610351562,
      "high": 31.420000076293945,
      "low": 31.09000015258789,
      "close": 31.299999237060547,
      "volume": 241400
    },
    {
      "time": "2026-04-09",
      "open": 30.989999771118164,
      "high": 31.260000228881836,
      "low": 30.829999923706055,
      "close": 31.170000076293945,
      "volume": 255500
    },
    {
      "time": "2026-04-10",
      "open": 31.329999923706055,
      "high": 31.3799991607666,
      "low": 31.079999923706055,
      "close": 31.18000030517578,
      "volume": 153700
    },
    {
      "time": "2026-04-13",
      "open": 30.950000762939453,
      "high": 31.440000534057617,
      "low": 30.889999389648438,
      "close": 31.399999618530273,
      "volume": 631400
    },
    {
      "time": "2026-04-14",
      "open": 31.479999542236328,
      "high": 31.65999984741211,
      "low": 31.479999542236328,
      "close": 31.610000610351562,
      "volume": 192800
    },
    {
      "time": "2026-04-15",
      "open": 31.649999618530273,
      "high": 31.649999618530273,
      "low": 31.5,
      "close": 31.559999465942383,
      "volume": 164000
    },
    {
      "time": "2026-04-16",
      "open": 31.649999618530273,
      "high": 31.649999618530273,
      "low": 31.350000381469727,
      "close": 31.469999313354492,
      "volume": 437300
    },
    {
      "time": "2026-04-17",
      "open": 32.029998779296875,
      "high": 32.13999938964844,
      "low": 31.8700008392334,
      "close": 31.93000030517578,
      "volume": 255100
    },
    {
      "time": "2026-04-20",
      "open": 31.75,
      "high": 31.780000686645508,
      "low": 31.610000610351562,
      "close": 31.770000457763672,
      "volume": 165700
    },
    {
      "time": "2026-04-21",
      "open": 31.6200008392334,
      "high": 31.638999938964844,
      "low": 31.145000457763672,
      "close": 31.219999313354492,
      "volume": 204200
    },
    {
      "time": "2026-04-22",
      "open": 31.299999237060547,
      "high": 31.420000076293945,
      "low": 31.21500015258789,
      "close": 31.3799991607666,
      "volume": 200200
    },
    {
      "time": "2026-04-23",
      "open": 31.239999771118164,
      "high": 31.299999237060547,
      "low": 30.75,
      "close": 31.059999465942383,
      "volume": 213300
    },
    {
      "time": "2026-04-24",
      "open": 31.229999542236328,
      "high": 31.385000228881836,
      "low": 31.139999389648438,
      "close": 31.343000411987305,
      "volume": 209000
    },
    {
      "time": "2026-04-27",
      "open": 31.40999984741211,
      "high": 31.450000762939453,
      "low": 31.246999740600586,
      "close": 31.299999237060547,
      "volume": 256700
    },
    {
      "time": "2026-04-28",
      "open": 31,
      "high": 31.15999984741211,
      "low": 30.93600082397461,
      "close": 31.15999984741211,
      "volume": 225300
    },
    {
      "time": "2026-04-29",
      "open": 30.969999313354492,
      "high": 30.979999542236328,
      "low": 30.735000610351562,
      "close": 30.829999923706055,
      "volume": 354600
    },
    {
      "time": "2026-04-30",
      "open": 31.100000381469727,
      "high": 31.40999984741211,
      "low": 31.014999389648438,
      "close": 31.350000381469727,
      "volume": 341000
    },
    {
      "time": "2026-05-01",
      "open": 31.31999969482422,
      "high": 31.5,
      "low": 31.239999771118164,
      "close": 31.299999237060547,
      "volume": 177800
    },
    {
      "time": "2026-05-04",
      "open": 31.139999389648438,
      "high": 31.19300079345703,
      "low": 30.799999237060547,
      "close": 30.940000534057617,
      "volume": 228100
    },
    {
      "time": "2026-05-05",
      "open": 31.229999542236328,
      "high": 31.299999237060547,
      "low": 31.040000915527344,
      "close": 31.260000228881836,
      "volume": 224700
    },
    {
      "time": "2026-05-06",
      "open": 31.940000534057617,
      "high": 32.15999984741211,
      "low": 31.920000076293945,
      "close": 32.125,
      "volume": 202800
    },
    {
      "time": "2026-05-07",
      "open": 32.13999938964844,
      "high": 32.159000396728516,
      "low": 31.639999389648438,
      "close": 31.68000030517578,
      "volume": 210300
    },
    {
      "time": "2026-05-08",
      "open": 31.889999389648438,
      "high": 31.93000030517578,
      "low": 31.770000457763672,
      "close": 31.93000030517578,
      "volume": 249600
    },
    {
      "time": "2026-05-11",
      "open": 31.889999389648438,
      "high": 31.93000030517578,
      "low": 31.799999237060547,
      "close": 31.84000015258789,
      "volume": 162700
    },
    {
      "time": "2026-05-12",
      "open": 31.600000381469727,
      "high": 31.670000076293945,
      "low": 31.375,
      "close": 31.649999618530273,
      "volume": 206900
    },
    {
      "time": "2026-05-13",
      "open": 31.510000228881836,
      "high": 31.84000015258789,
      "low": 31.510000228881836,
      "close": 31.780000686645508,
      "volume": 152300
    },
    {
      "time": "2026-05-14",
      "open": 31.799999237060547,
      "high": 31.969999313354492,
      "low": 31.75,
      "close": 31.90999984741211,
      "volume": 197600
    },
    {
      "time": "2026-05-15",
      "open": 31.450000762939453,
      "high": 31.510000228881836,
      "low": 31.290000915527344,
      "close": 31.405000686645508,
      "volume": 170800
    },
    {
      "time": "2026-05-18",
      "open": 31.639999389648438,
      "high": 31.770000457763672,
      "low": 31.479999542236328,
      "close": 31.709999084472656,
      "volume": 300700
    },
    {
      "time": "2026-05-19",
      "open": 31.489999771118164,
      "high": 31.690000534057617,
      "low": 31.44099998474121,
      "close": 31.530000686645508,
      "volume": 185000
    },
    {
      "time": "2026-05-20",
      "open": 31.540000915527344,
      "high": 32.069000244140625,
      "low": 31.479999542236328,
      "close": 32.040000915527344,
      "volume": 165500
    },
    {
      "time": "2026-05-21",
      "open": 31.719999313354492,
      "high": 32.244998931884766,
      "low": 31.68000030517578,
      "close": 32.15999984741211,
      "volume": 283900
    },
    {
      "time": "2026-05-22",
      "open": 32.04999923706055,
      "high": 32.09000015258789,
      "low": 31.915000915527344,
      "close": 31.969999313354492,
      "volume": 215900
    },
    {
      "time": "2026-05-26",
      "open": 32.310001373291016,
      "high": 32.38800048828125,
      "low": 32.209999084472656,
      "close": 32.33000183105469,
      "volume": 165400
    },
    {
      "time": "2026-05-27",
      "open": 32.439998626708984,
      "high": 32.45800018310547,
      "low": 32.2599983215332,
      "close": 32.34000015258789,
      "volume": 197000
    },
    {
      "time": "2026-05-28",
      "open": 32.119998931884766,
      "high": 32.43000030517578,
      "low": 32.084999084472656,
      "close": 32.400001525878906,
      "volume": 145900
    },
    {
      "time": "2026-05-29",
      "open": 32.439998626708984,
      "high": 32.61000061035156,
      "low": 32.40999984741211,
      "close": 32.43000030517578,
      "volume": 226100
    },
    {
      "time": "2026-06-01",
      "open": 32.400001525878906,
      "high": 32.72999954223633,
      "low": 32.334999084472656,
      "close": 32.61000061035156,
      "volume": 214700
    },
    {
      "time": "2026-06-02",
      "open": 32.63999938964844,
      "high": 32.90999984741211,
      "low": 32.63999938964844,
      "close": 32.880001068115234,
      "volume": 153100
    },
    {
      "time": "2026-06-03",
      "open": 32.72999954223633,
      "high": 32.75,
      "low": 32.470001220703125,
      "close": 32.5,
      "volume": 188600
    },
    {
      "time": "2026-06-04",
      "open": 32.5,
      "high": 32.68000030517578,
      "low": 32.470001220703125,
      "close": 32.65999984741211,
      "volume": 170000
    },
    {
      "time": "2026-06-05",
      "open": 32.290000915527344,
      "high": 32.36000061035156,
      "low": 31.655000686645508,
      "close": 31.780000686645508,
      "volume": 222000
    },
    {
      "time": "2026-06-08",
      "open": 31.93000030517578,
      "high": 32.029998779296875,
      "low": 31.790000915527344,
      "close": 31.809999465942383,
      "volume": 119200
    },
    {
      "time": "2026-06-09",
      "open": 32.119998931884766,
      "high": 32.23899841308594,
      "low": 31.375,
      "close": 31.889999389648438,
      "volume": 549900
    },
    {
      "time": "2026-06-10",
      "open": 31.639999389648438,
      "high": 31.84000015258789,
      "low": 31.429000854492188,
      "close": 31.469999313354492,
      "volume": 179700
    },
    {
      "time": "2026-06-11",
      "open": 31.649999618530273,
      "high": 32.22999954223633,
      "low": 31.493999481201172,
      "close": 32.220001220703125,
      "volume": 153900
    },
    {
      "time": "2026-06-12",
      "open": 32.189998626708984,
      "high": 32.439998626708984,
      "low": 32.11000061035156,
      "close": 32.38999938964844,
      "volume": 130100
    },
    {
      "time": "2026-06-15",
      "open": 32.7400016784668,
      "high": 32.7400016784668,
      "low": 32.52000045776367,
      "close": 32.59000015258789,
      "volume": 174500
    },
    {
      "time": "2026-06-16",
      "open": 32.5,
      "high": 32.68000030517578,
      "low": 32.47999954223633,
      "close": 32.540000915527344,
      "volume": 207600
    },
    {
      "time": "2026-06-17",
      "open": 32.599998474121094,
      "high": 32.7599983215332,
      "low": 32.22100067138672,
      "close": 32.290000915527344,
      "volume": 179700
    },
    {
      "time": "2026-06-18",
      "open": 32.459999084472656,
      "high": 32.650001525878906,
      "low": 32.41999816894531,
      "close": 32.599998474121094,
      "volume": 218000
    },
    {
      "time": "2026-06-22",
      "open": 31.190000534057617,
      "high": 32.599998474121094,
      "low": 31.110000610351562,
      "close": 32.470001220703125,
      "volume": 386800
    },
    {
      "time": "2026-06-23",
      "open": 31.899999618530273,
      "high": 32.029998779296875,
      "low": 31.829999923706055,
      "close": 31.850000381469727,
      "volume": 191700
    },
    {
      "time": "2026-06-24",
      "open": 31.950000762939453,
      "high": 32.0989990234375,
      "low": 31.8700008392334,
      "close": 32,
      "volume": 288000
    },
    {
      "time": "2026-06-25",
      "open": 32.220001220703125,
      "high": 32.279998779296875,
      "low": 32,
      "close": 32.119998931884766,
      "volume": 151000
    },
    {
      "time": "2026-06-26",
      "open": 31.8700008392334,
      "high": 32.15999984741211,
      "low": 31.84000015258789,
      "close": 32.018001556396484,
      "volume": 154200
    },
    {
      "time": "2026-06-29",
      "open": 32.119998931884766,
      "high": 32.36000061035156,
      "low": 31.940000534057617,
      "close": 32.36000061035156,
      "volume": 170500
    },
    {
      "time": "2026-06-30",
      "open": 32.290000915527344,
      "high": 32.529998779296875,
      "low": 32.189998626708984,
      "close": 32.47999954223633,
      "volume": 162800
    },
    {
      "time": "2026-07-01",
      "open": 32.2400016784668,
      "high": 32.290000915527344,
      "low": 32.119998931884766,
      "close": 32.15999984741211,
      "volume": 244500
    },
    {
      "time": "2026-07-02",
      "open": 32.56999969482422,
      "high": 32.7599983215332,
      "low": 32.2599983215332,
      "close": 32.5,
      "volume": 167500
    },
    {
      "time": "2026-07-06",
      "open": 32.86000061035156,
      "high": 33.04999923706055,
      "low": 32.849998474121094,
      "close": 33.029998779296875,
      "volume": 146800
    },
    {
      "time": "2026-07-07",
      "open": 32.88999938964844,
      "high": 32.939998626708984,
      "low": 32.584999084472656,
      "close": 32.709999084472656,
      "volume": 153700
    },
    {
      "time": "2026-07-08",
      "open": 32.310001373291016,
      "high": 32.43000030517578,
      "low": 32.11000061035156,
      "close": 32.40999984741211,
      "volume": 248600
    },
    {
      "time": "2026-07-09",
      "open": 32.380001068115234,
      "high": 32.630001068115234,
      "low": 32.380001068115234,
      "close": 32.630001068115234,
      "volume": 132800
    },
    {
      "time": "2026-07-10",
      "open": 32.650001525878906,
      "high": 32.68000030517578,
      "low": 32.459999084472656,
      "close": 32.630001068115234,
      "volume": 161500
    },
    {
      "time": "2026-07-13",
      "open": 32.439998626708984,
      "high": 32.47999954223633,
      "low": 32.224998474121094,
      "close": 32.279998779296875,
      "volume": 206400
    },
    {
      "time": "2026-07-14",
      "open": 32.540000915527344,
      "high": 32.65999984741211,
      "low": 32.470001220703125,
      "close": 32.529998779296875,
      "volume": 206600
    },
    {
      "time": "2026-07-15",
      "open": 32.630001068115234,
      "high": 32.790000915527344,
      "low": 32.525001525878906,
      "close": 32.689998626708984,
      "volume": 192500
    },
    {
      "time": "2026-07-16",
      "open": 32.4900016784668,
      "high": 32.650001525878906,
      "low": 32.349998474121094,
      "close": 32.54999923706055,
      "volume": 486800
    },
    {
      "time": "2026-07-17",
      "open": 32.20000076293945,
      "high": 32.45500183105469,
      "low": 32.099998474121094,
      "close": 32.310001373291016,
      "volume": 261600
    },
    {
      "time": "2026-07-20",
      "open": 32.439998626708984,
      "high": 32.470001220703125,
      "low": 32.220001220703125,
      "close": 32.2599983215332,
      "volume": 139700
    },
    {
      "time": "2026-07-21",
      "open": 32.459999084472656,
      "high": 32.650001525878906,
      "low": 32.36800003051758,
      "close": 32.630001068115234,
      "volume": 171400
    },
    {
      "time": "2026-07-22",
      "open": 32.58000183105469,
      "high": 32.66999816894531,
      "low": 32.529998779296875,
      "close": 32.58000183105469,
      "volume": 147800
    },
    {
      "time": "2026-07-23",
      "open": 32.25,
      "high": 32.31999969482422,
      "low": 32.099998474121094,
      "close": 32.2400016784668,
      "volume": 113400
    },
    {
      "time": "2026-07-24",
      "open": 32.310001373291016,
      "high": 32.560001373291016,
      "low": 32.279998779296875,
      "close": 32.41999816894531,
      "volume": 212500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 28.907980003356933
    },
    {
      "time": "2025-10-06",
      "value": 28.930580024719237
    },
    {
      "time": "2025-10-07",
      "value": 28.956380004882813
    },
    {
      "time": "2025-10-08",
      "value": 28.98658000946045
    },
    {
      "time": "2025-10-09",
      "value": 29.01627998352051
    },
    {
      "time": "2025-10-10",
      "value": 29.035679969787598
    },
    {
      "time": "2025-10-13",
      "value": 29.06767993927002
    },
    {
      "time": "2025-10-14",
      "value": 29.09267993927002
    },
    {
      "time": "2025-10-15",
      "value": 29.122879943847657
    },
    {
      "time": "2025-10-16",
      "value": 29.151979942321777
    },
    {
      "time": "2025-10-17",
      "value": 29.17737995147705
    },
    {
      "time": "2025-10-20",
      "value": 29.20447994232178
    },
    {
      "time": "2025-10-21",
      "value": 29.230079956054688
    },
    {
      "time": "2025-10-22",
      "value": 29.250679969787598
    },
    {
      "time": "2025-10-23",
      "value": 29.26847999572754
    },
    {
      "time": "2025-10-24",
      "value": 29.288680000305177
    },
    {
      "time": "2025-10-27",
      "value": 29.310679969787596
    },
    {
      "time": "2025-10-28",
      "value": 29.334279975891114
    },
    {
      "time": "2025-10-29",
      "value": 29.356479988098144
    },
    {
      "time": "2025-10-30",
      "value": 29.372479972839354
    },
    {
      "time": "2025-10-31",
      "value": 29.390479965209963
    },
    {
      "time": "2025-11-03",
      "value": 29.401879959106445
    },
    {
      "time": "2025-11-04",
      "value": 29.411879959106447
    },
    {
      "time": "2025-11-05",
      "value": 29.427079963684083
    },
    {
      "time": "2025-11-06",
      "value": 29.4406799697876
    },
    {
      "time": "2025-11-07",
      "value": 29.45507995605469
    },
    {
      "time": "2025-11-10",
      "value": 29.47947998046875
    },
    {
      "time": "2025-11-11",
      "value": 29.514279975891114
    },
    {
      "time": "2025-11-12",
      "value": 29.549279975891114
    },
    {
      "time": "2025-11-13",
      "value": 29.576879997253418
    },
    {
      "time": "2025-11-14",
      "value": 29.598080024719238
    },
    {
      "time": "2025-11-17",
      "value": 29.606080017089845
    },
    {
      "time": "2025-11-18",
      "value": 29.60900001525879
    },
    {
      "time": "2025-11-19",
      "value": 29.609720001220705
    },
    {
      "time": "2025-11-20",
      "value": 29.59732002258301
    },
    {
      "time": "2025-11-21",
      "value": 29.596520042419435
    },
    {
      "time": "2025-11-24",
      "value": 29.593120040893556
    },
    {
      "time": "2025-11-25",
      "value": 29.59732006072998
    },
    {
      "time": "2025-11-26",
      "value": 29.606920051574708
    },
    {
      "time": "2025-11-28",
      "value": 29.61852005004883
    },
    {
      "time": "2025-12-01",
      "value": 29.62992004394531
    },
    {
      "time": "2025-12-02",
      "value": 29.641320037841798
    },
    {
      "time": "2025-12-03",
      "value": 29.65452003479004
    },
    {
      "time": "2025-12-04",
      "value": 29.671920051574705
    },
    {
      "time": "2025-12-05",
      "value": 29.692220077514648
    },
    {
      "time": "2025-12-08",
      "value": 29.707020111083985
    },
    {
      "time": "2025-12-09",
      "value": 29.718620109558106
    },
    {
      "time": "2025-12-10",
      "value": 29.732820091247557
    },
    {
      "time": "2025-12-11",
      "value": 29.746220092773438
    },
    {
      "time": "2025-12-12",
      "value": 29.75442008972168
    },
    {
      "time": "2025-12-15",
      "value": 29.760820083618164
    },
    {
      "time": "2025-12-16",
      "value": 29.758620071411134
    },
    {
      "time": "2025-12-17",
      "value": 29.758420066833494
    },
    {
      "time": "2025-12-18",
      "value": 29.759220046997072
    },
    {
      "time": "2025-12-19",
      "value": 29.77082004547119
    },
    {
      "time": "2025-12-22",
      "value": 29.798020057678222
    },
    {
      "time": "2025-12-23",
      "value": 29.82042007446289
    },
    {
      "time": "2025-12-24",
      "value": 29.84382007598877
    },
    {
      "time": "2025-12-26",
      "value": 29.864920082092286
    },
    {
      "time": "2025-12-29",
      "value": 29.88202007293701
    },
    {
      "time": "2025-12-30",
      "value": 29.89882007598877
    },
    {
      "time": "2025-12-31",
      "value": 29.91032009124756
    },
    {
      "time": "2026-01-02",
      "value": 29.9339200592041
    },
    {
      "time": "2026-01-05",
      "value": 29.963520050048828
    },
    {
      "time": "2026-01-06",
      "value": 29.991220054626464
    },
    {
      "time": "2026-01-07",
      "value": 30.012120056152344
    },
    {
      "time": "2026-01-08",
      "value": 30.02912006378174
    },
    {
      "time": "2026-01-09",
      "value": 30.049320068359375
    },
    {
      "time": "2026-01-12",
      "value": 30.077420043945313
    },
    {
      "time": "2026-01-13",
      "value": 30.103420028686525
    },
    {
      "time": "2026-01-14",
      "value": 30.133819999694825
    },
    {
      "time": "2026-01-15",
      "value": 30.162820014953613
    },
    {
      "time": "2026-01-16",
      "value": 30.197220039367675
    },
    {
      "time": "2026-01-20",
      "value": 30.217620010375978
    },
    {
      "time": "2026-01-21",
      "value": 30.24621997833252
    },
    {
      "time": "2026-01-22",
      "value": 30.274819984436036
    },
    {
      "time": "2026-01-23",
      "value": 30.30061996459961
    },
    {
      "time": "2026-01-26",
      "value": 30.322619972229003
    },
    {
      "time": "2026-01-27",
      "value": 30.34881996154785
    },
    {
      "time": "2026-01-28",
      "value": 30.375619964599608
    },
    {
      "time": "2026-01-29",
      "value": 30.406419944763183
    },
    {
      "time": "2026-01-30",
      "value": 30.439219970703125
    },
    {
      "time": "2026-02-02",
      "value": 30.483419990539552
    },
    {
      "time": "2026-02-03",
      "value": 30.52650001525879
    },
    {
      "time": "2026-02-04",
      "value": 30.576100006103516
    },
    {
      "time": "2026-02-05",
      "value": 30.611700019836427
    },
    {
      "time": "2026-02-06",
      "value": 30.66050003051758
    },
    {
      "time": "2026-02-09",
      "value": 30.707900009155274
    },
    {
      "time": "2026-02-10",
      "value": 30.747500038146974
    },
    {
      "time": "2026-02-11",
      "value": 30.7871000289917
    },
    {
      "time": "2026-02-12",
      "value": 30.824300003051757
    },
    {
      "time": "2026-02-13",
      "value": 30.861699981689455
    },
    {
      "time": "2026-02-17",
      "value": 30.893699989318847
    },
    {
      "time": "2026-02-18",
      "value": 30.926099967956542
    },
    {
      "time": "2026-02-19",
      "value": 30.957699966430663
    },
    {
      "time": "2026-02-20",
      "value": 30.9982999420166
    },
    {
      "time": "2026-02-23",
      "value": 31.03609992980957
    },
    {
      "time": "2026-02-24",
      "value": 31.071899948120116
    },
    {
      "time": "2026-02-25",
      "value": 31.109299964904785
    },
    {
      "time": "2026-02-26",
      "value": 31.15349998474121
    },
    {
      "time": "2026-02-27",
      "value": 31.194099960327147
    },
    {
      "time": "2026-03-02",
      "value": 31.229499969482422
    },
    {
      "time": "2026-03-03",
      "value": 31.24779998779297
    },
    {
      "time": "2026-03-04",
      "value": 31.267600021362306
    },
    {
      "time": "2026-03-05",
      "value": 31.271900024414062
    },
    {
      "time": "2026-03-06",
      "value": 31.269500007629393
    },
    {
      "time": "2026-03-09",
      "value": 31.269300003051757
    },
    {
      "time": "2026-03-10",
      "value": 31.271700019836427
    },
    {
      "time": "2026-03-11",
      "value": 31.270200004577635
    },
    {
      "time": "2026-03-12",
      "value": 31.260400009155273
    },
    {
      "time": "2026-03-13",
      "value": 31.24379997253418
    },
    {
      "time": "2026-03-16",
      "value": 31.23879997253418
    },
    {
      "time": "2026-03-17",
      "value": 31.22759998321533
    },
    {
      "time": "2026-03-18",
      "value": 31.198599967956543
    },
    {
      "time": "2026-03-19",
      "value": 31.17009994506836
    },
    {
      "time": "2026-03-20",
      "value": 31.129999923706055
    },
    {
      "time": "2026-03-23",
      "value": 31.103399925231933
    },
    {
      "time": "2026-03-24",
      "value": 31.069199905395507
    },
    {
      "time": "2026-03-25",
      "value": 31.03709991455078
    },
    {
      "time": "2026-03-26",
      "value": 30.997499923706055
    },
    {
      "time": "2026-03-27",
      "value": 30.94889995574951
    },
    {
      "time": "2026-03-30",
      "value": 30.900899925231933
    },
    {
      "time": "2026-03-31",
      "value": 30.872899894714354
    },
    {
      "time": "2026-04-01",
      "value": 30.862899894714356
    },
    {
      "time": "2026-04-02",
      "value": 30.845399894714355
    },
    {
      "time": "2026-04-06",
      "value": 30.829699897766112
    },
    {
      "time": "2026-04-07",
      "value": 30.809499893188477
    },
    {
      "time": "2026-04-08",
      "value": 30.810699882507325
    },
    {
      "time": "2026-04-09",
      "value": 30.80269989013672
    },
    {
      "time": "2026-04-10",
      "value": 30.80049987792969
    },
    {
      "time": "2026-04-13",
      "value": 30.80029987335205
    },
    {
      "time": "2026-04-14",
      "value": 30.810499877929686
    },
    {
      "time": "2026-04-15",
      "value": 30.813299865722655
    },
    {
      "time": "2026-04-16",
      "value": 30.817099838256837
    },
    {
      "time": "2026-04-17",
      "value": 30.83089984893799
    },
    {
      "time": "2026-04-20",
      "value": 30.847299842834474
    },
    {
      "time": "2026-04-21",
      "value": 30.838099822998046
    },
    {
      "time": "2026-04-22",
      "value": 30.826099815368654
    },
    {
      "time": "2026-04-23",
      "value": 30.810099792480468
    },
    {
      "time": "2026-04-24",
      "value": 30.797359809875488
    },
    {
      "time": "2026-04-27",
      "value": 30.789159812927245
    },
    {
      "time": "2026-04-28",
      "value": 30.77635982513428
    },
    {
      "time": "2026-04-29",
      "value": 30.759959831237794
    },
    {
      "time": "2026-04-30",
      "value": 30.752559852600097
    },
    {
      "time": "2026-05-01",
      "value": 30.74615982055664
    },
    {
      "time": "2026-05-04",
      "value": 30.725359840393068
    },
    {
      "time": "2026-05-05",
      "value": 30.714359855651857
    },
    {
      "time": "2026-05-06",
      "value": 30.71605983734131
    },
    {
      "time": "2026-05-07",
      "value": 30.70425983428955
    },
    {
      "time": "2026-05-08",
      "value": 30.69485980987549
    },
    {
      "time": "2026-05-11",
      "value": 30.684659843444823
    },
    {
      "time": "2026-05-12",
      "value": 30.682459831237793
    },
    {
      "time": "2026-05-13",
      "value": 30.70355983734131
    },
    {
      "time": "2026-05-14",
      "value": 30.720959815979004
    },
    {
      "time": "2026-05-15",
      "value": 30.739659843444823
    },
    {
      "time": "2026-05-18",
      "value": 30.768859825134278
    },
    {
      "time": "2026-05-19",
      "value": 30.789659843444824
    },
    {
      "time": "2026-05-20",
      "value": 30.816859855651856
    },
    {
      "time": "2026-05-21",
      "value": 30.848659858703613
    },
    {
      "time": "2026-05-22",
      "value": 30.887859840393066
    },
    {
      "time": "2026-05-26",
      "value": 30.940259895324708
    },
    {
      "time": "2026-05-27",
      "value": 30.983059883117676
    },
    {
      "time": "2026-05-28",
      "value": 31.02465991973877
    },
    {
      "time": "2026-05-29",
      "value": 31.078859939575196
    },
    {
      "time": "2026-06-01",
      "value": 31.1364599609375
    },
    {
      "time": "2026-06-02",
      "value": 31.216459999084474
    },
    {
      "time": "2026-06-03",
      "value": 31.27506000518799
    },
    {
      "time": "2026-06-04",
      "value": 31.3406600189209
    },
    {
      "time": "2026-06-05",
      "value": 31.38126003265381
    },
    {
      "time": "2026-06-08",
      "value": 31.43606002807617
    },
    {
      "time": "2026-06-09",
      "value": 31.49826000213623
    },
    {
      "time": "2026-06-10",
      "value": 31.55166000366211
    },
    {
      "time": "2026-06-11",
      "value": 31.601660041809083
    },
    {
      "time": "2026-06-12",
      "value": 31.64686004638672
    },
    {
      "time": "2026-06-15",
      "value": 31.698560066223145
    },
    {
      "time": "2026-06-16",
      "value": 31.745060081481935
    },
    {
      "time": "2026-06-17",
      "value": 31.787860107421874
    },
    {
      "time": "2026-06-18",
      "value": 31.813860092163086
    },
    {
      "time": "2026-06-22",
      "value": 31.83986011505127
    },
    {
      "time": "2026-06-23",
      "value": 31.853260116577147
    },
    {
      "time": "2026-06-24",
      "value": 31.865260124206543
    },
    {
      "time": "2026-06-25",
      "value": 31.87546009063721
    },
    {
      "time": "2026-06-26",
      "value": 31.88462013244629
    },
    {
      "time": "2026-06-29",
      "value": 31.90242015838623
    },
    {
      "time": "2026-06-30",
      "value": 31.913420143127443
    },
    {
      "time": "2026-07-01",
      "value": 31.92122013092041
    },
    {
      "time": "2026-07-02",
      "value": 31.94682014465332
    },
    {
      "time": "2026-07-06",
      "value": 31.979820137023925
    },
    {
      "time": "2026-07-07",
      "value": 32.012820129394534
    },
    {
      "time": "2026-07-08",
      "value": 32.034160118103024
    },
    {
      "time": "2026-07-09",
      "value": 32.06076015472412
    },
    {
      "time": "2026-07-10",
      "value": 32.09016017913818
    },
    {
      "time": "2026-07-13",
      "value": 32.11916015625
    },
    {
      "time": "2026-07-14",
      "value": 32.142760124206546
    },
    {
      "time": "2026-07-15",
      "value": 32.170560111999514
    },
    {
      "time": "2026-07-16",
      "value": 32.20276008605957
    },
    {
      "time": "2026-07-17",
      "value": 32.22376010894775
    },
    {
      "time": "2026-07-20",
      "value": 32.22646007537842
    },
    {
      "time": "2026-07-21",
      "value": 32.24546009063721
    },
    {
      "time": "2026-07-22",
      "value": 32.25846012115478
    },
    {
      "time": "2026-07-23",
      "value": 32.26646015167236
    },
    {
      "time": "2026-07-24",
      "value": 32.28186012268066
    }
  ],
  "analysis": null
}