{
  "ok": true,
  "cached": false,
  "ticker": "OUSA",
  "price": 59.673,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is ALPS OShares U.S. Quality Dividend ETF (OUSA) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alps-oshares-u-quality-dividend-102002593.html",
      "published": "2026-06-24"
    },
    {
      "title": "Should ALPS OShares U.S. Quality Dividend ETF (OUSA) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alps-oshares-u-quality-dividend-102002193.html",
      "published": "2026-06-18"
    },
    {
      "title": "The Zacks Analyst Blog Highlights SDY, NOBL, OUSA, PFM, PEY and SNPD",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-sdy-075100432.html",
      "published": "2026-06-15"
    },
    {
      "title": "Guide to Dividend Aristocrat ETF Investing",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guide-dividend-aristocrat-etf-investing-120000566.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 54.650001525878906,
      "high": 54.88999938964844,
      "low": 54.650001525878906,
      "close": 54.84000015258789,
      "volume": 23900
    },
    {
      "time": "2025-07-28",
      "open": 54.7400016784668,
      "high": 54.77899932861328,
      "low": 54.529998779296875,
      "close": 54.619998931884766,
      "volume": 24100
    },
    {
      "time": "2025-07-29",
      "open": 54.630001068115234,
      "high": 54.630001068115234,
      "low": 54.40999984741211,
      "close": 54.4900016784668,
      "volume": 61600
    },
    {
      "time": "2025-07-30",
      "open": 54.61000061035156,
      "high": 54.61000061035156,
      "low": 54.029998779296875,
      "close": 54.18000030517578,
      "volume": 22300
    },
    {
      "time": "2025-07-31",
      "open": 54.380001068115234,
      "high": 54.4900016784668,
      "low": 53.83000183105469,
      "close": 53.83000183105469,
      "volume": 22400
    },
    {
      "time": "2025-08-01",
      "open": 53.83000183105469,
      "high": 53.83000183105469,
      "low": 53.380001068115234,
      "close": 53.47999954223633,
      "volume": 33400
    },
    {
      "time": "2025-08-04",
      "open": 53.540000915527344,
      "high": 54.209999084472656,
      "low": 53.540000915527344,
      "close": 54.209999084472656,
      "volume": 32100
    },
    {
      "time": "2025-08-05",
      "open": 54.119998931884766,
      "high": 54.220001220703125,
      "low": 54.029998779296875,
      "close": 54.03200149536133,
      "volume": 17600
    },
    {
      "time": "2025-08-06",
      "open": 54.209999084472656,
      "high": 54.5,
      "low": 54.13999938964844,
      "close": 54.38999938964844,
      "volume": 27500
    },
    {
      "time": "2025-08-07",
      "open": 54.70000076293945,
      "high": 54.70000076293945,
      "low": 54.130001068115234,
      "close": 54.2869987487793,
      "volume": 31200
    },
    {
      "time": "2025-08-08",
      "open": 54.40999984741211,
      "high": 54.84000015258789,
      "low": 54.40999984741211,
      "close": 54.78499984741211,
      "volume": 10900
    },
    {
      "time": "2025-08-11",
      "open": 54.77000045776367,
      "high": 54.83000183105469,
      "low": 54.58000183105469,
      "close": 54.689998626708984,
      "volume": 22800
    },
    {
      "time": "2025-08-12",
      "open": 54.79999923706055,
      "high": 55.11399841308594,
      "low": 54.79999923706055,
      "close": 55.11399841308594,
      "volume": 19800
    },
    {
      "time": "2025-08-13",
      "open": 55.29999923706055,
      "high": 55.61800003051758,
      "low": 55.29999923706055,
      "close": 55.61800003051758,
      "volume": 15900
    },
    {
      "time": "2025-08-14",
      "open": 55.36000061035156,
      "high": 55.547000885009766,
      "low": 55.3380012512207,
      "close": 55.529998779296875,
      "volume": 17300
    },
    {
      "time": "2025-08-15",
      "open": 55.65999984741211,
      "high": 55.69599914550781,
      "low": 55.4900016784668,
      "close": 55.529998779296875,
      "volume": 15200
    },
    {
      "time": "2025-08-18",
      "open": 55.47999954223633,
      "high": 55.630001068115234,
      "low": 55.470001220703125,
      "close": 55.470001220703125,
      "volume": 33100
    },
    {
      "time": "2025-08-19",
      "open": 55.529998779296875,
      "high": 56.012001037597656,
      "low": 55.529998779296875,
      "close": 55.7400016784668,
      "volume": 16900
    },
    {
      "time": "2025-08-20",
      "open": 55.97999954223633,
      "high": 56.12300109863281,
      "low": 55.72999954223633,
      "close": 55.790000915527344,
      "volume": 14400
    },
    {
      "time": "2025-08-21",
      "open": 55.584999084472656,
      "high": 55.73500061035156,
      "low": 55.54999923706055,
      "close": 55.619998931884766,
      "volume": 17200
    },
    {
      "time": "2025-08-22",
      "open": 55.7599983215332,
      "high": 56.369998931884766,
      "low": 55.7599983215332,
      "close": 56.220001220703125,
      "volume": 17000
    },
    {
      "time": "2025-08-25",
      "open": 56.18000030517578,
      "high": 56.18000030517578,
      "low": 55.83000183105469,
      "close": 55.83000183105469,
      "volume": 32600
    },
    {
      "time": "2025-08-26",
      "open": 55.75,
      "high": 55.869998931884766,
      "low": 55.68000030517578,
      "close": 55.856998443603516,
      "volume": 27200
    },
    {
      "time": "2025-08-27",
      "open": 55.7400016784668,
      "high": 56,
      "low": 55.7400016784668,
      "close": 55.88999938964844,
      "volume": 9800
    },
    {
      "time": "2025-08-28",
      "open": 55.90999984741211,
      "high": 55.970001220703125,
      "low": 55.7599983215332,
      "close": 55.939998626708984,
      "volume": 8600
    },
    {
      "time": "2025-08-29",
      "open": 55.93000030517578,
      "high": 56.07500076293945,
      "low": 55.86000061035156,
      "close": 56.029998779296875,
      "volume": 10100
    },
    {
      "time": "2025-09-02",
      "open": 55.7400016784668,
      "high": 55.81800079345703,
      "low": 55.529998779296875,
      "close": 55.80500030517578,
      "volume": 14100
    },
    {
      "time": "2025-09-03",
      "open": 55.959999084472656,
      "high": 56.05099868774414,
      "low": 55.880001068115234,
      "close": 56.04999923706055,
      "volume": 17200
    },
    {
      "time": "2025-09-04",
      "open": 56.029998779296875,
      "high": 56.349998474121094,
      "low": 56.029998779296875,
      "close": 56.349998474121094,
      "volume": 54600
    },
    {
      "time": "2025-09-05",
      "open": 56.439998626708984,
      "high": 56.599998474121094,
      "low": 56.005001068115234,
      "close": 56.22999954223633,
      "volume": 9200
    },
    {
      "time": "2025-09-08",
      "open": 56.13999938964844,
      "high": 56.191001892089844,
      "low": 55.930999755859375,
      "close": 56.191001892089844,
      "volume": 18600
    },
    {
      "time": "2025-09-09",
      "open": 56.13999938964844,
      "high": 56.22999954223633,
      "low": 56.04999923706055,
      "close": 56.189998626708984,
      "volume": 30000
    },
    {
      "time": "2025-09-10",
      "open": 56.09199905395508,
      "high": 56.20000076293945,
      "low": 55.880001068115234,
      "close": 56.025001525878906,
      "volume": 10800
    },
    {
      "time": "2025-09-11",
      "open": 56.060001373291016,
      "high": 56.599998474121094,
      "low": 56.060001373291016,
      "close": 56.5629997253418,
      "volume": 17400
    },
    {
      "time": "2025-09-12",
      "open": 56.43000030517578,
      "high": 56.45000076293945,
      "low": 56.29499816894531,
      "close": 56.29499816894531,
      "volume": 20700
    },
    {
      "time": "2025-09-15",
      "open": 56.369998931884766,
      "high": 56.47600173950195,
      "low": 56.21500015258789,
      "close": 56.31999969482422,
      "volume": 15000
    },
    {
      "time": "2025-09-16",
      "open": 56.31999969482422,
      "high": 56.380001068115234,
      "low": 56.189998626708984,
      "close": 56.25600051879883,
      "volume": 24200
    },
    {
      "time": "2025-09-17",
      "open": 56.400001525878906,
      "high": 56.70000076293945,
      "low": 56.220001220703125,
      "close": 56.439998626708984,
      "volume": 15300
    },
    {
      "time": "2025-09-18",
      "open": 56.404998779296875,
      "high": 56.44499969482422,
      "low": 56.119998931884766,
      "close": 56.19599914550781,
      "volume": 19600
    },
    {
      "time": "2025-09-19",
      "open": 56.290000915527344,
      "high": 56.38999938964844,
      "low": 56.14899826049805,
      "close": 56.340999603271484,
      "volume": 15500
    },
    {
      "time": "2025-09-22",
      "open": 56.220001220703125,
      "high": 56.45899963378906,
      "low": 56.220001220703125,
      "close": 56.400001525878906,
      "volume": 26000
    },
    {
      "time": "2025-09-23",
      "open": 56.41999816894531,
      "high": 56.540000915527344,
      "low": 56.119998931884766,
      "close": 56.209999084472656,
      "volume": 20800
    },
    {
      "time": "2025-09-24",
      "open": 56.189998626708984,
      "high": 56.209999084472656,
      "low": 56.07099914550781,
      "close": 56.11000061035156,
      "volume": 19900
    },
    {
      "time": "2025-09-25",
      "open": 56.06999969482422,
      "high": 56.07699966430664,
      "low": 55.689998626708984,
      "close": 55.86399841308594,
      "volume": 23700
    },
    {
      "time": "2025-09-26",
      "open": 55.959999084472656,
      "high": 56.250999450683594,
      "low": 55.959999084472656,
      "close": 56.209999084472656,
      "volume": 13900
    },
    {
      "time": "2025-09-29",
      "open": 56.290000915527344,
      "high": 56.308998107910156,
      "low": 56.165000915527344,
      "close": 56.279998779296875,
      "volume": 39100
    },
    {
      "time": "2025-09-30",
      "open": 56.20000076293945,
      "high": 56.560001373291016,
      "low": 56.20000076293945,
      "close": 56.540000915527344,
      "volume": 21800
    },
    {
      "time": "2025-10-01",
      "open": 56.36000061035156,
      "high": 56.650001525878906,
      "low": 56.33399963378906,
      "close": 56.58000183105469,
      "volume": 27500
    },
    {
      "time": "2025-10-02",
      "open": 56.43000030517578,
      "high": 56.60499954223633,
      "low": 56.334999084472656,
      "close": 56.5,
      "volume": 23700
    },
    {
      "time": "2025-10-03",
      "open": 56.47999954223633,
      "high": 56.93000030517578,
      "low": 56.47999954223633,
      "close": 56.70000076293945,
      "volume": 70000
    },
    {
      "time": "2025-10-06",
      "open": 56.72999954223633,
      "high": 56.72999954223633,
      "low": 56.505001068115234,
      "close": 56.709999084472656,
      "volume": 26000
    },
    {
      "time": "2025-10-07",
      "open": 56.689998626708984,
      "high": 56.7400016784668,
      "low": 56.57500076293945,
      "close": 56.643001556396484,
      "volume": 29800
    },
    {
      "time": "2025-10-08",
      "open": 56.66999816894531,
      "high": 56.74800109863281,
      "low": 56.5099983215332,
      "close": 56.619998931884766,
      "volume": 49700
    },
    {
      "time": "2025-10-09",
      "open": 56.7400016784668,
      "high": 56.7400016784668,
      "low": 56.165000915527344,
      "close": 56.21900177001953,
      "volume": 26600
    },
    {
      "time": "2025-10-10",
      "open": 56.45000076293945,
      "high": 56.459999084472656,
      "low": 55.45000076293945,
      "close": 55.5,
      "volume": 20200
    },
    {
      "time": "2025-10-13",
      "open": 55.66999816894531,
      "high": 55.849998474121094,
      "low": 55.534000396728516,
      "close": 55.70000076293945,
      "volume": 31400
    },
    {
      "time": "2025-10-14",
      "open": 55.36000061035156,
      "high": 56.31999969482422,
      "low": 55.36000061035156,
      "close": 56.224998474121094,
      "volume": 21700
    },
    {
      "time": "2025-10-15",
      "open": 56.290000915527344,
      "high": 56.529998779296875,
      "low": 55.73400115966797,
      "close": 56.097999572753906,
      "volume": 17600
    },
    {
      "time": "2025-10-16",
      "open": 56.119998931884766,
      "high": 56.119998931884766,
      "low": 55.308998107910156,
      "close": 55.452999114990234,
      "volume": 14400
    },
    {
      "time": "2025-10-17",
      "open": 55.41999816894531,
      "high": 56.10499954223633,
      "low": 55.41999816894531,
      "close": 56.0099983215332,
      "volume": 22100
    },
    {
      "time": "2025-10-20",
      "open": 56.20000076293945,
      "high": 56.5099983215332,
      "low": 56.183998107910156,
      "close": 56.45000076293945,
      "volume": 17500
    },
    {
      "time": "2025-10-21",
      "open": 56.439998626708984,
      "high": 56.720001220703125,
      "low": 56.439998626708984,
      "close": 56.64699935913086,
      "volume": 12800
    },
    {
      "time": "2025-10-22",
      "open": 56.54999923706055,
      "high": 56.709999084472656,
      "low": 56.380001068115234,
      "close": 56.400001525878906,
      "volume": 39900
    },
    {
      "time": "2025-10-23",
      "open": 56.279998779296875,
      "high": 56.41999816894531,
      "low": 56.189998626708984,
      "close": 56.27000045776367,
      "volume": 42400
    },
    {
      "time": "2025-10-24",
      "open": 56.47600173950195,
      "high": 56.540000915527344,
      "low": 56.380001068115234,
      "close": 56.40599822998047,
      "volume": 13000
    },
    {
      "time": "2025-10-27",
      "open": 56.540000915527344,
      "high": 56.869998931884766,
      "low": 56.540000915527344,
      "close": 56.869998931884766,
      "volume": 31500
    },
    {
      "time": "2025-10-28",
      "open": 56.93000030517578,
      "high": 56.95000076293945,
      "low": 56.63999938964844,
      "close": 56.63999938964844,
      "volume": 28500
    },
    {
      "time": "2025-10-29",
      "open": 56.619998931884766,
      "high": 56.619998931884766,
      "low": 55.900001525878906,
      "close": 56.06999969482422,
      "volume": 50200
    },
    {
      "time": "2025-10-30",
      "open": 55.959999084472656,
      "high": 56.4900016784668,
      "low": 55.959999084472656,
      "close": 56.15999984741211,
      "volume": 42500
    },
    {
      "time": "2025-10-31",
      "open": 56.0099983215332,
      "high": 56.130001068115234,
      "low": 55.83000183105469,
      "close": 55.9900016784668,
      "volume": 20400
    },
    {
      "time": "2025-11-03",
      "open": 55.97999954223633,
      "high": 55.97999954223633,
      "low": 55.36000061035156,
      "close": 55.63999938964844,
      "volume": 41800
    },
    {
      "time": "2025-11-04",
      "open": 55.38999938964844,
      "high": 55.720001220703125,
      "low": 55.38999938964844,
      "close": 55.709999084472656,
      "volume": 21800
    },
    {
      "time": "2025-11-05",
      "open": 55.7400016784668,
      "high": 55.9900016784668,
      "low": 55.650001525878906,
      "close": 55.96099853515625,
      "volume": 30100
    },
    {
      "time": "2025-11-06",
      "open": 55.779998779296875,
      "high": 55.86000061035156,
      "low": 55.47999954223633,
      "close": 55.540000915527344,
      "volume": 33700
    },
    {
      "time": "2025-11-07",
      "open": 55.560001373291016,
      "high": 55.66999816894531,
      "low": 55.400001525878906,
      "close": 55.65999984741211,
      "volume": 60900
    },
    {
      "time": "2025-11-10",
      "open": 55.79499816894531,
      "high": 55.91999816894531,
      "low": 55.51300048828125,
      "close": 55.91999816894531,
      "volume": 21400
    },
    {
      "time": "2025-11-11",
      "open": 55.900001525878906,
      "high": 56.58000183105469,
      "low": 55.900001525878906,
      "close": 56.56999969482422,
      "volume": 31600
    },
    {
      "time": "2025-11-12",
      "open": 56.619998931884766,
      "high": 56.79999923706055,
      "low": 56.540000915527344,
      "close": 56.72999954223633,
      "volume": 22000
    },
    {
      "time": "2025-11-13",
      "open": 56.68000030517578,
      "high": 56.849998474121094,
      "low": 56.41999816894531,
      "close": 56.43000030517578,
      "volume": 22900
    },
    {
      "time": "2025-11-14",
      "open": 56.209999084472656,
      "high": 56.37200164794922,
      "low": 56,
      "close": 56.18000030517578,
      "volume": 13300
    },
    {
      "time": "2025-11-17",
      "open": 56.189998626708984,
      "high": 56.35499954223633,
      "low": 55.75,
      "close": 55.79999923706055,
      "volume": 13100
    },
    {
      "time": "2025-11-18",
      "open": 55.58000183105469,
      "high": 55.779998779296875,
      "low": 55.382999420166016,
      "close": 55.59000015258789,
      "volume": 24100
    },
    {
      "time": "2025-11-19",
      "open": 55.56999969482422,
      "high": 55.92499923706055,
      "low": 55.441001892089844,
      "close": 55.599998474121094,
      "volume": 27600
    },
    {
      "time": "2025-11-20",
      "open": 55.959999084472656,
      "high": 56.03499984741211,
      "low": 55.2400016784668,
      "close": 55.2400016784668,
      "volume": 36600
    },
    {
      "time": "2025-11-21",
      "open": 55.43000030517578,
      "high": 56.58000183105469,
      "low": 55.43000030517578,
      "close": 56.27000045776367,
      "volume": 19000
    },
    {
      "time": "2025-11-24",
      "open": 56.439998626708984,
      "high": 56.51300048828125,
      "low": 56.220001220703125,
      "close": 56.27000045776367,
      "volume": 37400
    },
    {
      "time": "2025-11-25",
      "open": 56.41999816894531,
      "high": 57.16299819946289,
      "low": 56.41999816894531,
      "close": 57.11000061035156,
      "volume": 41000
    },
    {
      "time": "2025-11-26",
      "open": 57.15999984741211,
      "high": 57.40999984741211,
      "low": 57.15999984741211,
      "close": 57.33000183105469,
      "volume": 17400
    },
    {
      "time": "2025-11-28",
      "open": 57.33000183105469,
      "high": 57.52000045776367,
      "low": 57.25,
      "close": 57.47999954223633,
      "volume": 9200
    },
    {
      "time": "2025-12-01",
      "open": 57.33000183105469,
      "high": 57.494998931884766,
      "low": 57.13999938964844,
      "close": 57.189998626708984,
      "volume": 19900
    },
    {
      "time": "2025-12-02",
      "open": 57.150001525878906,
      "high": 57.35200119018555,
      "low": 56.970001220703125,
      "close": 57.220001220703125,
      "volume": 11200
    },
    {
      "time": "2025-12-03",
      "open": 57.150001525878906,
      "high": 57.73500061035156,
      "low": 57.150001525878906,
      "close": 57.64500045776367,
      "volume": 11900
    },
    {
      "time": "2025-12-04",
      "open": 57.7599983215332,
      "high": 57.82699966430664,
      "low": 57.220001220703125,
      "close": 57.34000015258789,
      "volume": 18300
    },
    {
      "time": "2025-12-05",
      "open": 57.380001068115234,
      "high": 57.59000015258789,
      "low": 57.380001068115234,
      "close": 57.459999084472656,
      "volume": 16600
    },
    {
      "time": "2025-12-08",
      "open": 57.400001525878906,
      "high": 57.400001525878906,
      "low": 56.9900016784668,
      "close": 57.08000183105469,
      "volume": 18200
    },
    {
      "time": "2025-12-09",
      "open": 57.029998779296875,
      "high": 57.220001220703125,
      "low": 56.91999816894531,
      "close": 56.91999816894531,
      "volume": 13000
    },
    {
      "time": "2025-12-10",
      "open": 56.86000061035156,
      "high": 57.459999084472656,
      "low": 56.86000061035156,
      "close": 57.349998474121094,
      "volume": 11100
    },
    {
      "time": "2025-12-11",
      "open": 57.470001220703125,
      "high": 57.946998596191406,
      "low": 57.470001220703125,
      "close": 57.849998474121094,
      "volume": 35600
    },
    {
      "time": "2025-12-12",
      "open": 57.939998626708984,
      "high": 58.119998931884766,
      "low": 57.86000061035156,
      "close": 57.959999084472656,
      "volume": 21300
    },
    {
      "time": "2025-12-15",
      "open": 58.060001373291016,
      "high": 58.209999084472656,
      "low": 57.97999954223633,
      "close": 58.15999984741211,
      "volume": 23400
    },
    {
      "time": "2025-12-16",
      "open": 58.150001525878906,
      "high": 58.150001525878906,
      "low": 57.654998779296875,
      "close": 57.810001373291016,
      "volume": 25200
    },
    {
      "time": "2025-12-17",
      "open": 57.810001373291016,
      "high": 58.040000915527344,
      "low": 57.7400016784668,
      "close": 57.75,
      "volume": 26700
    },
    {
      "time": "2025-12-18",
      "open": 57.75,
      "high": 57.9900016784668,
      "low": 57.59000015258789,
      "close": 57.689998626708984,
      "volume": 18200
    },
    {
      "time": "2025-12-19",
      "open": 57.630001068115234,
      "high": 57.86000061035156,
      "low": 57.630001068115234,
      "close": 57.720001220703125,
      "volume": 25600
    },
    {
      "time": "2025-12-22",
      "open": 57.75,
      "high": 58.064998626708984,
      "low": 57.75,
      "close": 57.95000076293945,
      "volume": 19200
    },
    {
      "time": "2025-12-23",
      "open": 57.83000183105469,
      "high": 58.02000045776367,
      "low": 57.83000183105469,
      "close": 58.0099983215332,
      "volume": 17700
    },
    {
      "time": "2025-12-24",
      "open": 57.959999084472656,
      "high": 58.334999084472656,
      "low": 57.959999084472656,
      "close": 58.279998779296875,
      "volume": 6700
    },
    {
      "time": "2025-12-26",
      "open": 58.220001220703125,
      "high": 58.24700164794922,
      "low": 58.13999938964844,
      "close": 58.22999954223633,
      "volume": 8400
    },
    {
      "time": "2025-12-29",
      "open": 58.130001068115234,
      "high": 58.27000045776367,
      "low": 58.06999969482422,
      "close": 58.15999984741211,
      "volume": 9500
    },
    {
      "time": "2025-12-30",
      "open": 58.099998474121094,
      "high": 58.15999984741211,
      "low": 58.0099983215332,
      "close": 58.06999969482422,
      "volume": 11600
    },
    {
      "time": "2025-12-31",
      "open": 58.02000045776367,
      "high": 58.02000045776367,
      "low": 57.70000076293945,
      "close": 57.70000076293945,
      "volume": 15100
    },
    {
      "time": "2026-01-02",
      "open": 57.689998626708984,
      "high": 57.689998626708984,
      "low": 57.290000915527344,
      "close": 57.439998626708984,
      "volume": 25400
    },
    {
      "time": "2026-01-05",
      "open": 57.34000015258789,
      "high": 57.880001068115234,
      "low": 57.34000015258789,
      "close": 57.709999084472656,
      "volume": 84200
    },
    {
      "time": "2026-01-06",
      "open": 57.599998474121094,
      "high": 58.23500061035156,
      "low": 57.58000183105469,
      "close": 58.20000076293945,
      "volume": 44500
    },
    {
      "time": "2026-01-07",
      "open": 58.279998779296875,
      "high": 58.41999816894531,
      "low": 57.959999084472656,
      "close": 57.959999084472656,
      "volume": 35300
    },
    {
      "time": "2026-01-08",
      "open": 57.86000061035156,
      "high": 58.619998931884766,
      "low": 57.86000061035156,
      "close": 58.5099983215332,
      "volume": 30500
    },
    {
      "time": "2026-01-09",
      "open": 58.52000045776367,
      "high": 58.83000183105469,
      "low": 58.52000045776367,
      "close": 58.70000076293945,
      "volume": 16900
    },
    {
      "time": "2026-01-12",
      "open": 58.529998779296875,
      "high": 58.79499816894531,
      "low": 58.529998779296875,
      "close": 58.779998779296875,
      "volume": 20600
    },
    {
      "time": "2026-01-13",
      "open": 58.709999084472656,
      "high": 58.709999084472656,
      "low": 58.29100036621094,
      "close": 58.54999923706055,
      "volume": 18900
    },
    {
      "time": "2026-01-14",
      "open": 58.38999938964844,
      "high": 58.779998779296875,
      "low": 58.38999938964844,
      "close": 58.77799987792969,
      "volume": 17700
    },
    {
      "time": "2026-01-15",
      "open": 58.95000076293945,
      "high": 58.95000076293945,
      "low": 58.709999084472656,
      "close": 58.779998779296875,
      "volume": 41400
    },
    {
      "time": "2026-01-16",
      "open": 58.7400016784668,
      "high": 58.779998779296875,
      "low": 58.56999969482422,
      "close": 58.65999984741211,
      "volume": 20100
    },
    {
      "time": "2026-01-20",
      "open": 58.02000045776367,
      "high": 58.17499923706055,
      "low": 57.70000076293945,
      "close": 57.79999923706055,
      "volume": 26400
    },
    {
      "time": "2026-01-21",
      "open": 57.84000015258789,
      "high": 58.47999954223633,
      "low": 57.84000015258789,
      "close": 58.33000183105469,
      "volume": 44000
    },
    {
      "time": "2026-01-22",
      "open": 58.34000015258789,
      "high": 58.5890007019043,
      "low": 58.22999954223633,
      "close": 58.303001403808594,
      "volume": 31700
    },
    {
      "time": "2026-01-23",
      "open": 58.25,
      "high": 58.310001373291016,
      "low": 58.119998931884766,
      "close": 58.279998779296875,
      "volume": 29200
    },
    {
      "time": "2026-01-26",
      "open": 58.45000076293945,
      "high": 58.72999954223633,
      "low": 58.45000076293945,
      "close": 58.68000030517578,
      "volume": 445600
    },
    {
      "time": "2026-01-27",
      "open": 58.630001068115234,
      "high": 58.63999938964844,
      "low": 58.47999954223633,
      "close": 58.52000045776367,
      "volume": 53500
    },
    {
      "time": "2026-01-28",
      "open": 58.400001525878906,
      "high": 58.57500076293945,
      "low": 58.27000045776367,
      "close": 58.400001525878906,
      "volume": 29500
    },
    {
      "time": "2026-01-29",
      "open": 58.40999984741211,
      "high": 58.470001220703125,
      "low": 58.119998931884766,
      "close": 58.470001220703125,
      "volume": 18300
    },
    {
      "time": "2026-01-30",
      "open": 58.380001068115234,
      "high": 58.70000076293945,
      "low": 58.209999084472656,
      "close": 58.665000915527344,
      "volume": 58100
    },
    {
      "time": "2026-02-02",
      "open": 58.709999084472656,
      "high": 59.47999954223633,
      "low": 58.709999084472656,
      "close": 59.41999816894531,
      "volume": 59500
    },
    {
      "time": "2026-02-03",
      "open": 59.150001525878906,
      "high": 59.54999923706055,
      "low": 59.0099983215332,
      "close": 59.1349983215332,
      "volume": 24600
    },
    {
      "time": "2026-02-04",
      "open": 59.36000061035156,
      "high": 59.79999923706055,
      "low": 59.36000061035156,
      "close": 59.529998779296875,
      "volume": 20400
    },
    {
      "time": "2026-02-05",
      "open": 59.41999816894531,
      "high": 59.54999923706055,
      "low": 59.22999954223633,
      "close": 59.279998779296875,
      "volume": 14700
    },
    {
      "time": "2026-02-06",
      "open": 59.56999969482422,
      "high": 59.849998474121094,
      "low": 59.51499938964844,
      "close": 59.77000045776367,
      "volume": 22700
    },
    {
      "time": "2026-02-09",
      "open": 59.630001068115234,
      "high": 59.638999938964844,
      "low": 59.2599983215332,
      "close": 59.46799850463867,
      "volume": 30000
    },
    {
      "time": "2026-02-10",
      "open": 59.40999984741211,
      "high": 59.729000091552734,
      "low": 59.40999984741211,
      "close": 59.52000045776367,
      "volume": 15600
    },
    {
      "time": "2026-02-11",
      "open": 59.529998779296875,
      "high": 59.59000015258789,
      "low": 59.3650016784668,
      "close": 59.49100112915039,
      "volume": 12000
    },
    {
      "time": "2026-02-12",
      "open": 59.54999923706055,
      "high": 59.54999923706055,
      "low": 58.88999938964844,
      "close": 58.91999816894531,
      "volume": 23200
    },
    {
      "time": "2026-02-13",
      "open": 58.869998931884766,
      "high": 59.220001220703125,
      "low": 58.834999084472656,
      "close": 58.939998626708984,
      "volume": 26400
    },
    {
      "time": "2026-02-17",
      "open": 58.95000076293945,
      "high": 59.053001403808594,
      "low": 58.64799880981445,
      "close": 58.900001525878906,
      "volume": 35800
    },
    {
      "time": "2026-02-18",
      "open": 58.970001220703125,
      "high": 59.18000030517578,
      "low": 58.970001220703125,
      "close": 59.130001068115234,
      "volume": 18500
    },
    {
      "time": "2026-02-19",
      "open": 58.869998931884766,
      "high": 58.9900016784668,
      "low": 58.650001525878906,
      "close": 58.79999923706055,
      "volume": 24500
    },
    {
      "time": "2026-02-20",
      "open": 58.650001525878906,
      "high": 59.15999984741211,
      "low": 58.650001525878906,
      "close": 59.1349983215332,
      "volume": 18200
    },
    {
      "time": "2026-02-23",
      "open": 58.97999954223633,
      "high": 59.189998626708984,
      "low": 58.52000045776367,
      "close": 58.53200149536133,
      "volume": 18700
    },
    {
      "time": "2026-02-24",
      "open": 58.630001068115234,
      "high": 59,
      "low": 58.630001068115234,
      "close": 58.880001068115234,
      "volume": 51900
    },
    {
      "time": "2026-02-25",
      "open": 58.86000061035156,
      "high": 58.97800064086914,
      "low": 58.709999084472656,
      "close": 58.86000061035156,
      "volume": 19400
    },
    {
      "time": "2026-02-26",
      "open": 59.040000915527344,
      "high": 59.145999908447266,
      "low": 58.84400177001953,
      "close": 59.06999969482422,
      "volume": 23200
    },
    {
      "time": "2026-02-27",
      "open": 58.75,
      "high": 59.5099983215332,
      "low": 58.75,
      "close": 59.47999954223633,
      "volume": 21600
    },
    {
      "time": "2026-03-02",
      "open": 59,
      "high": 59.375,
      "low": 58.95000076293945,
      "close": 59.150001525878906,
      "volume": 13200
    },
    {
      "time": "2026-03-03",
      "open": 58.38999938964844,
      "high": 59.0099983215332,
      "low": 58.11000061035156,
      "close": 58.823001861572266,
      "volume": 31800
    },
    {
      "time": "2026-03-04",
      "open": 58.84000015258789,
      "high": 59.09000015258789,
      "low": 58.57400131225586,
      "close": 59,
      "volume": 10700
    },
    {
      "time": "2026-03-05",
      "open": 58.66999816894531,
      "high": 58.66999816894531,
      "low": 58.099998474121094,
      "close": 58.38999938964844,
      "volume": 11500
    },
    {
      "time": "2026-03-06",
      "open": 57.81999969482422,
      "high": 58.08000183105469,
      "low": 57.529998779296875,
      "close": 58.08000183105469,
      "volume": 17400
    },
    {
      "time": "2026-03-09",
      "open": 57.619998931884766,
      "high": 58.02000045776367,
      "low": 57.11000061035156,
      "close": 57.9900016784668,
      "volume": 33700
    },
    {
      "time": "2026-03-10",
      "open": 57.959999084472656,
      "high": 58.237998962402344,
      "low": 57.52000045776367,
      "close": 57.7599983215332,
      "volume": 23800
    },
    {
      "time": "2026-03-11",
      "open": 57.70000076293945,
      "high": 57.70000076293945,
      "low": 57.2599983215332,
      "close": 57.349998474121094,
      "volume": 16300
    },
    {
      "time": "2026-03-12",
      "open": 56.9900016784668,
      "high": 57.090999603271484,
      "low": 56.61000061035156,
      "close": 56.630001068115234,
      "volume": 25100
    },
    {
      "time": "2026-03-13",
      "open": 56.939998626708984,
      "high": 57.132999420166016,
      "low": 56.560001373291016,
      "close": 56.599998474121094,
      "volume": 16800
    },
    {
      "time": "2026-03-16",
      "open": 56.9900016784668,
      "high": 57.119998931884766,
      "low": 56.849998474121094,
      "close": 57.069000244140625,
      "volume": 22300
    },
    {
      "time": "2026-03-17",
      "open": 57.43899917602539,
      "high": 57.43899917602539,
      "low": 56.994998931884766,
      "close": 56.994998931884766,
      "volume": 10300
    },
    {
      "time": "2026-03-18",
      "open": 56.66999816894531,
      "high": 56.689998626708984,
      "low": 55.84000015258789,
      "close": 55.84000015258789,
      "volume": 37000
    },
    {
      "time": "2026-03-19",
      "open": 55.560001373291016,
      "high": 55.9900016784668,
      "low": 55.560001373291016,
      "close": 55.72600173950195,
      "volume": 10400
    },
    {
      "time": "2026-03-20",
      "open": 55.58000183105469,
      "high": 55.72999954223633,
      "low": 55.310001373291016,
      "close": 55.31999969482422,
      "volume": 36500
    },
    {
      "time": "2026-03-23",
      "open": 56.029998779296875,
      "high": 56.2130012512207,
      "low": 55.720001220703125,
      "close": 55.720001220703125,
      "volume": 28400
    },
    {
      "time": "2026-03-24",
      "open": 55.380001068115234,
      "high": 55.790000915527344,
      "low": 55.2599983215332,
      "close": 55.529998779296875,
      "volume": 10800
    },
    {
      "time": "2026-03-25",
      "open": 55.880001068115234,
      "high": 55.994998931884766,
      "low": 55.52299880981445,
      "close": 55.805999755859375,
      "volume": 21900
    },
    {
      "time": "2026-03-26",
      "open": 55.689998626708984,
      "high": 56,
      "low": 55.459999084472656,
      "close": 55.5,
      "volume": 37300
    },
    {
      "time": "2026-03-27",
      "open": 55.189998626708984,
      "high": 55.224998474121094,
      "low": 54.59000015258789,
      "close": 54.6510009765625,
      "volume": 13700
    },
    {
      "time": "2026-03-30",
      "open": 55.119998931884766,
      "high": 55.16999816894531,
      "low": 54.70000076293945,
      "close": 54.880001068115234,
      "volume": 15400
    },
    {
      "time": "2026-03-31",
      "open": 55.40999984741211,
      "high": 55.73500061035156,
      "low": 55.027000427246094,
      "close": 55.66999816894531,
      "volume": 58500
    },
    {
      "time": "2026-04-01",
      "open": 55.869998931884766,
      "high": 55.9900016784668,
      "low": 55.654998779296875,
      "close": 55.720001220703125,
      "volume": 22300
    },
    {
      "time": "2026-04-02",
      "open": 55.2400016784668,
      "high": 55.959999084472656,
      "low": 55.2400016784668,
      "close": 55.81999969482422,
      "volume": 17600
    },
    {
      "time": "2026-04-06",
      "open": 55.689998626708984,
      "high": 56.06999969482422,
      "low": 55.689998626708984,
      "close": 56.04999923706055,
      "volume": 34700
    },
    {
      "time": "2026-04-07",
      "open": 55.880001068115234,
      "high": 55.880001068115234,
      "low": 55.439998626708984,
      "close": 55.70000076293945,
      "volume": 27800
    },
    {
      "time": "2026-04-08",
      "open": 56.650001525878906,
      "high": 56.90999984741211,
      "low": 56.599998474121094,
      "close": 56.90999984741211,
      "volume": 19400
    },
    {
      "time": "2026-04-09",
      "open": 56.65999984741211,
      "high": 57.099998474121094,
      "low": 56.540000915527344,
      "close": 57.02000045776367,
      "volume": 24800
    },
    {
      "time": "2026-04-10",
      "open": 56.9900016784668,
      "high": 56.9900016784668,
      "low": 56.301998138427734,
      "close": 56.380001068115234,
      "volume": 36000
    },
    {
      "time": "2026-04-13",
      "open": 56.25,
      "high": 56.880001068115234,
      "low": 56.20000076293945,
      "close": 56.880001068115234,
      "volume": 23500
    },
    {
      "time": "2026-04-14",
      "open": 56.83000183105469,
      "high": 57.130001068115234,
      "low": 56.744998931884766,
      "close": 57.119998931884766,
      "volume": 20600
    },
    {
      "time": "2026-04-15",
      "open": 57.220001220703125,
      "high": 57.369998931884766,
      "low": 56.994998931884766,
      "close": 57.290000915527344,
      "volume": 13400
    },
    {
      "time": "2026-04-16",
      "open": 57.150001525878906,
      "high": 57.38999938964844,
      "low": 57.150001525878906,
      "close": 57.290000915527344,
      "volume": 58900
    },
    {
      "time": "2026-04-17",
      "open": 57.529998779296875,
      "high": 58.209999084472656,
      "low": 57.529998779296875,
      "close": 58.04800033569336,
      "volume": 25400
    },
    {
      "time": "2026-04-20",
      "open": 58.02000045776367,
      "high": 58.099998474121094,
      "low": 57.77000045776367,
      "close": 57.81999969482422,
      "volume": 24600
    },
    {
      "time": "2026-04-21",
      "open": 57.93000030517578,
      "high": 57.939998626708984,
      "low": 57.27000045776367,
      "close": 57.31999969482422,
      "volume": 61500
    },
    {
      "time": "2026-04-22",
      "open": 57.459999084472656,
      "high": 57.60499954223633,
      "low": 57.18000030517578,
      "close": 57.33300018310547,
      "volume": 17000
    },
    {
      "time": "2026-04-23",
      "open": 57.33000183105469,
      "high": 57.7599983215332,
      "low": 57.33000183105469,
      "close": 57.720001220703125,
      "volume": 33500
    },
    {
      "time": "2026-04-24",
      "open": 57.56999969482422,
      "high": 57.56999969482422,
      "low": 57.22200012207031,
      "close": 57.25,
      "volume": 22200
    },
    {
      "time": "2026-04-27",
      "open": 57.040000915527344,
      "high": 57.369998931884766,
      "low": 57.025001525878906,
      "close": 57.025001525878906,
      "volume": 21300
    },
    {
      "time": "2026-04-28",
      "open": 57.36000061035156,
      "high": 57.41999816894531,
      "low": 57.02000045776367,
      "close": 57.1150016784668,
      "volume": 64600
    },
    {
      "time": "2026-04-29",
      "open": 57.279998779296875,
      "high": 57.38999938964844,
      "low": 57.250999450683594,
      "close": 57.369998931884766,
      "volume": 13100
    },
    {
      "time": "2026-04-30",
      "open": 57.279998779296875,
      "high": 58.040000915527344,
      "low": 57.279998779296875,
      "close": 57.91999816894531,
      "volume": 16800
    },
    {
      "time": "2026-05-01",
      "open": 58.189998626708984,
      "high": 58.334999084472656,
      "low": 57.84000015258789,
      "close": 57.849998474121094,
      "volume": 14100
    },
    {
      "time": "2026-05-04",
      "open": 57.630001068115234,
      "high": 57.86000061035156,
      "low": 57.38999938964844,
      "close": 57.41999816894531,
      "volume": 32300
    },
    {
      "time": "2026-05-05",
      "open": 57.59000015258789,
      "high": 57.65999984741211,
      "low": 57.31999969482422,
      "close": 57.63999938964844,
      "volume": 13400
    },
    {
      "time": "2026-05-06",
      "open": 57.810001373291016,
      "high": 57.939998626708984,
      "low": 57.72999954223633,
      "close": 57.869998931884766,
      "volume": 21200
    },
    {
      "time": "2026-05-07",
      "open": 57.849998474121094,
      "high": 58,
      "low": 57.720001220703125,
      "close": 57.81999969482422,
      "volume": 108600
    },
    {
      "time": "2026-05-08",
      "open": 57.86000061035156,
      "high": 57.86000061035156,
      "low": 57.52000045776367,
      "close": 57.540000915527344,
      "volume": 21700
    },
    {
      "time": "2026-05-11",
      "open": 57.45000076293945,
      "high": 57.560001373291016,
      "low": 57.16999816894531,
      "close": 57.31999969482422,
      "volume": 30700
    },
    {
      "time": "2026-05-12",
      "open": 57.459999084472656,
      "high": 57.60499954223633,
      "low": 57.209999084472656,
      "close": 57.4900016784668,
      "volume": 66000
    },
    {
      "time": "2026-05-13",
      "open": 57.2599983215332,
      "high": 57.47999954223633,
      "low": 57.16999816894531,
      "close": 57.444000244140625,
      "volume": 21600
    },
    {
      "time": "2026-05-14",
      "open": 57.779998779296875,
      "high": 58.05799865722656,
      "low": 57.779998779296875,
      "close": 57.88999938964844,
      "volume": 18100
    },
    {
      "time": "2026-05-15",
      "open": 57.81999969482422,
      "high": 58.02000045776367,
      "low": 57.75,
      "close": 57.75,
      "volume": 20500
    },
    {
      "time": "2026-05-18",
      "open": 57.68000030517578,
      "high": 58.439998626708984,
      "low": 57.68000030517578,
      "close": 58.4109992980957,
      "volume": 34100
    },
    {
      "time": "2026-05-19",
      "open": 58.2599983215332,
      "high": 58.560001373291016,
      "low": 58.15999984741211,
      "close": 58.15999984741211,
      "volume": 16700
    },
    {
      "time": "2026-05-20",
      "open": 58.150001525878906,
      "high": 58.43000030517578,
      "low": 57.939998626708984,
      "close": 58.38999938964844,
      "volume": 32900
    },
    {
      "time": "2026-05-21",
      "open": 58.08000183105469,
      "high": 58.54999923706055,
      "low": 57.86000061035156,
      "close": 58.54999923706055,
      "volume": 24300
    },
    {
      "time": "2026-05-22",
      "open": 58.7400016784668,
      "high": 59.119998931884766,
      "low": 58.7400016784668,
      "close": 59,
      "volume": 34100
    },
    {
      "time": "2026-05-26",
      "open": 59.02000045776367,
      "high": 59.04999923706055,
      "low": 58.810001373291016,
      "close": 58.875,
      "volume": 43000
    },
    {
      "time": "2026-05-27",
      "open": 58.91999816894531,
      "high": 59.290000915527344,
      "low": 58.91999816894531,
      "close": 58.98699951171875,
      "volume": 14200
    },
    {
      "time": "2026-05-28",
      "open": 58.86000061035156,
      "high": 59.099998474121094,
      "low": 58.845001220703125,
      "close": 58.97999954223633,
      "volume": 8800
    },
    {
      "time": "2026-05-29",
      "open": 58.95000076293945,
      "high": 58.97999954223633,
      "low": 58.83000183105469,
      "close": 58.83000183105469,
      "volume": 22700
    },
    {
      "time": "2026-06-01",
      "open": 58.619998931884766,
      "high": 58.619998931884766,
      "low": 58.29999923706055,
      "close": 58.47999954223633,
      "volume": 21500
    },
    {
      "time": "2026-06-02",
      "open": 58.11000061035156,
      "high": 58.43000030517578,
      "low": 58.11000061035156,
      "close": 58.400001525878906,
      "volume": 14400
    },
    {
      "time": "2026-06-03",
      "open": 58.099998474121094,
      "high": 58.314998626708984,
      "low": 57.959999084472656,
      "close": 57.959999084472656,
      "volume": 39300
    },
    {
      "time": "2026-06-04",
      "open": 58.61000061035156,
      "high": 58.84000015258789,
      "low": 58.47999954223633,
      "close": 58.61000061035156,
      "volume": 18200
    },
    {
      "time": "2026-06-05",
      "open": 58.70000076293945,
      "high": 58.82699966430664,
      "low": 58.41999816894531,
      "close": 58.4900016784668,
      "volume": 17500
    },
    {
      "time": "2026-06-08",
      "open": 58.41999816894531,
      "high": 58.56999969482422,
      "low": 58.09000015258789,
      "close": 58.11000061035156,
      "volume": 15300
    },
    {
      "time": "2026-06-09",
      "open": 58.22999954223633,
      "high": 58.4900016784668,
      "low": 58.0099983215332,
      "close": 58.459999084472656,
      "volume": 12700
    },
    {
      "time": "2026-06-10",
      "open": 58.59000015258789,
      "high": 58.59000015258789,
      "low": 58.099998474121094,
      "close": 58.099998474121094,
      "volume": 9400
    },
    {
      "time": "2026-06-11",
      "open": 58.150001525878906,
      "high": 58.70000076293945,
      "low": 58.029998779296875,
      "close": 58.45000076293945,
      "volume": 21800
    },
    {
      "time": "2026-06-12",
      "open": 58.779998779296875,
      "high": 58.91999816894531,
      "low": 58.41999816894531,
      "close": 58.7400016784668,
      "volume": 25700
    },
    {
      "time": "2026-06-15",
      "open": 59.02000045776367,
      "high": 59.119998931884766,
      "low": 58.84000015258789,
      "close": 58.86000061035156,
      "volume": 28300
    },
    {
      "time": "2026-06-16",
      "open": 59.029998779296875,
      "high": 59.2400016784668,
      "low": 58.972999572753906,
      "close": 59.06999969482422,
      "volume": 11100
    },
    {
      "time": "2026-06-17",
      "open": 58.900001525878906,
      "high": 58.98500061035156,
      "low": 57.970001220703125,
      "close": 58.06999969482422,
      "volume": 17000
    },
    {
      "time": "2026-06-18",
      "open": 58.189998626708984,
      "high": 58.189998626708984,
      "low": 57.709999084472656,
      "close": 57.75,
      "volume": 24800
    },
    {
      "time": "2026-06-22",
      "open": 57.70000076293945,
      "high": 57.810001373291016,
      "low": 57.36000061035156,
      "close": 57.470001220703125,
      "volume": 20000
    },
    {
      "time": "2026-06-23",
      "open": 57.40999984741211,
      "high": 57.70000076293945,
      "low": 57.310001373291016,
      "close": 57.54999923706055,
      "volume": 48700
    },
    {
      "time": "2026-06-24",
      "open": 57.75,
      "high": 58.23899841308594,
      "low": 57.68299865722656,
      "close": 57.84000015258789,
      "volume": 21100
    },
    {
      "time": "2026-06-25",
      "open": 57.720001220703125,
      "high": 58.279998779296875,
      "low": 57.520999908447266,
      "close": 57.520999908447266,
      "volume": 25200
    },
    {
      "time": "2026-06-26",
      "open": 57.52000045776367,
      "high": 58.119998931884766,
      "low": 57.52000045776367,
      "close": 57.9630012512207,
      "volume": 24600
    },
    {
      "time": "2026-06-29",
      "open": 58.27000045776367,
      "high": 58.33000183105469,
      "low": 58.1349983215332,
      "close": 58.189998626708984,
      "volume": 20500
    },
    {
      "time": "2026-06-30",
      "open": 58.189998626708984,
      "high": 58.439998626708984,
      "low": 58.130001068115234,
      "close": 58.33000183105469,
      "volume": 17100
    },
    {
      "time": "2026-07-01",
      "open": 58.439998626708984,
      "high": 59.1349983215332,
      "low": 58.439998626708984,
      "close": 58.83000183105469,
      "volume": 32100
    },
    {
      "time": "2026-07-02",
      "open": 59.04999923706055,
      "high": 59.89899826049805,
      "low": 59.04999923706055,
      "close": 59.89899826049805,
      "volume": 13700
    },
    {
      "time": "2026-07-06",
      "open": 59.880001068115234,
      "high": 59.880001068115234,
      "low": 59.310001373291016,
      "close": 59.84000015258789,
      "volume": 22200
    },
    {
      "time": "2026-07-07",
      "open": 60.15999984741211,
      "high": 60.43000030517578,
      "low": 59.9900016784668,
      "close": 59.9900016784668,
      "volume": 22800
    },
    {
      "time": "2026-07-08",
      "open": 59.66999816894531,
      "high": 59.66999816894531,
      "low": 59.380001068115234,
      "close": 59.46699905395508,
      "volume": 18000
    },
    {
      "time": "2026-07-09",
      "open": 59.16999816894531,
      "high": 59.5099983215332,
      "low": 59.14099884033203,
      "close": 59.5099983215332,
      "volume": 40300
    },
    {
      "time": "2026-07-10",
      "open": 59.599998474121094,
      "high": 59.68000030517578,
      "low": 59.41999816894531,
      "close": 59.619998931884766,
      "volume": 14200
    },
    {
      "time": "2026-07-13",
      "open": 59.790000915527344,
      "high": 60.04999923706055,
      "low": 59.720001220703125,
      "close": 59.7599983215332,
      "volume": 30100
    },
    {
      "time": "2026-07-14",
      "open": 59.540000915527344,
      "high": 59.540000915527344,
      "low": 59.209999084472656,
      "close": 59.209999084472656,
      "volume": 23700
    },
    {
      "time": "2026-07-15",
      "open": 59.375,
      "high": 59.683998107910156,
      "low": 59.275001525878906,
      "close": 59.33000183105469,
      "volume": 54800
    },
    {
      "time": "2026-07-16",
      "open": 59.619998931884766,
      "high": 60.2400016784668,
      "low": 59.619998931884766,
      "close": 60.2400016784668,
      "volume": 50700
    },
    {
      "time": "2026-07-17",
      "open": 60.09000015258789,
      "high": 60.51300048828125,
      "low": 59.7599983215332,
      "close": 59.83000183105469,
      "volume": 17900
    },
    {
      "time": "2026-07-20",
      "open": 59.83000183105469,
      "high": 59.83000183105469,
      "low": 59.61000061035156,
      "close": 59.630001068115234,
      "volume": 18700
    },
    {
      "time": "2026-07-21",
      "open": 59.529998779296875,
      "high": 59.529998779296875,
      "low": 59.209999084472656,
      "close": 59.369998931884766,
      "volume": 19600
    },
    {
      "time": "2026-07-22",
      "open": 59.47999954223633,
      "high": 59.599998474121094,
      "low": 59.25,
      "close": 59.310001373291016,
      "volume": 24100
    },
    {
      "time": "2026-07-23",
      "open": 58.77000045776367,
      "high": 58.904998779296875,
      "low": 58.69499969482422,
      "close": 58.81999969482422,
      "volume": 14700
    },
    {
      "time": "2026-07-24",
      "open": 58.91999816894531,
      "high": 59.67300033569336,
      "low": 59.255001068115234,
      "close": 59.67300033569336,
      "volume": 10348
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 55.65317985534668
    },
    {
      "time": "2025-10-06",
      "value": 55.69057983398437
    },
    {
      "time": "2025-10-07",
      "value": 55.73103988647461
    },
    {
      "time": "2025-10-08",
      "value": 55.773639831542965
    },
    {
      "time": "2025-10-09",
      "value": 55.81441986083984
    },
    {
      "time": "2025-10-10",
      "value": 55.84781982421875
    },
    {
      "time": "2025-10-13",
      "value": 55.89221984863281
    },
    {
      "time": "2025-10-14",
      "value": 55.93251983642578
    },
    {
      "time": "2025-10-15",
      "value": 55.97383979797363
    },
    {
      "time": "2025-10-16",
      "value": 55.99509979248047
    },
    {
      "time": "2025-10-17",
      "value": 56.02955978393555
    },
    {
      "time": "2025-10-20",
      "value": 56.062859802246095
    },
    {
      "time": "2025-10-21",
      "value": 56.10199981689453
    },
    {
      "time": "2025-10-22",
      "value": 56.12771987915039
    },
    {
      "time": "2025-10-23",
      "value": 56.14075988769531
    },
    {
      "time": "2025-10-24",
      "value": 56.15827987670898
    },
    {
      "time": "2025-10-27",
      "value": 56.18507987976074
    },
    {
      "time": "2025-10-28",
      "value": 56.20847984313965
    },
    {
      "time": "2025-10-29",
      "value": 56.2150798034668
    },
    {
      "time": "2025-10-30",
      "value": 56.22247978210449
    },
    {
      "time": "2025-10-31",
      "value": 56.22987983703613
    },
    {
      "time": "2025-11-03",
      "value": 56.21827980041504
    },
    {
      "time": "2025-11-04",
      "value": 56.2158797454834
    },
    {
      "time": "2025-11-05",
      "value": 56.21795974731445
    },
    {
      "time": "2025-11-06",
      "value": 56.21095977783203
    },
    {
      "time": "2025-11-07",
      "value": 56.20535980224609
    },
    {
      "time": "2025-11-10",
      "value": 56.20315979003906
    },
    {
      "time": "2025-11-11",
      "value": 56.21845977783203
    },
    {
      "time": "2025-11-12",
      "value": 56.23205978393555
    },
    {
      "time": "2025-11-13",
      "value": 56.23365982055664
    },
    {
      "time": "2025-11-14",
      "value": 56.23265983581543
    },
    {
      "time": "2025-11-17",
      "value": 56.224839782714845
    },
    {
      "time": "2025-11-18",
      "value": 56.21283981323242
    },
    {
      "time": "2025-11-19",
      "value": 56.204339752197264
    },
    {
      "time": "2025-11-20",
      "value": 56.17787979125976
    },
    {
      "time": "2025-11-21",
      "value": 56.177379837036135
    },
    {
      "time": "2025-11-24",
      "value": 56.17637985229492
    },
    {
      "time": "2025-11-25",
      "value": 56.193459854125976
    },
    {
      "time": "2025-11-26",
      "value": 56.21125991821289
    },
    {
      "time": "2025-11-28",
      "value": 56.236939926147464
    },
    {
      "time": "2025-12-01",
      "value": 56.25391990661621
    },
    {
      "time": "2025-12-02",
      "value": 56.270319900512696
    },
    {
      "time": "2025-12-03",
      "value": 56.29901992797851
    },
    {
      "time": "2025-12-04",
      "value": 56.32361991882324
    },
    {
      "time": "2025-12-05",
      "value": 56.35553993225098
    },
    {
      "time": "2025-12-08",
      "value": 56.37293998718262
    },
    {
      "time": "2025-12-09",
      "value": 56.385739974975586
    },
    {
      "time": "2025-12-10",
      "value": 56.40193992614746
    },
    {
      "time": "2025-12-11",
      "value": 56.42733985900879
    },
    {
      "time": "2025-12-12",
      "value": 56.45653984069824
    },
    {
      "time": "2025-12-15",
      "value": 56.48573982238769
    },
    {
      "time": "2025-12-16",
      "value": 56.507739868164066
    },
    {
      "time": "2025-12-17",
      "value": 56.529879837036134
    },
    {
      "time": "2025-12-18",
      "value": 56.551279830932614
    },
    {
      "time": "2025-12-19",
      "value": 56.58129981994629
    },
    {
      "time": "2025-12-22",
      "value": 56.63029983520508
    },
    {
      "time": "2025-12-23",
      "value": 56.67649978637695
    },
    {
      "time": "2025-12-24",
      "value": 56.71759979248047
    },
    {
      "time": "2025-12-26",
      "value": 56.76023979187012
    },
    {
      "time": "2025-12-29",
      "value": 56.81437980651855
    },
    {
      "time": "2025-12-30",
      "value": 56.85557983398437
    },
    {
      "time": "2025-12-31",
      "value": 56.88057983398438
    },
    {
      "time": "2026-01-02",
      "value": 56.89643981933594
    },
    {
      "time": "2026-01-05",
      "value": 56.922639770507814
    },
    {
      "time": "2026-01-06",
      "value": 56.96123977661133
    },
    {
      "time": "2026-01-07",
      "value": 56.99231979370117
    },
    {
      "time": "2026-01-08",
      "value": 57.02511978149414
    },
    {
      "time": "2026-01-09",
      "value": 57.06631980895996
    },
    {
      "time": "2026-01-12",
      "value": 57.12051979064941
    },
    {
      "time": "2026-01-13",
      "value": 57.16831977844238
    },
    {
      "time": "2026-01-14",
      "value": 57.22407974243164
    },
    {
      "time": "2026-01-15",
      "value": 57.28687973022461
    },
    {
      "time": "2026-01-16",
      "value": 57.3458797454834
    },
    {
      "time": "2026-01-20",
      "value": 57.38265975952149
    },
    {
      "time": "2026-01-21",
      "value": 57.43845977783203
    },
    {
      "time": "2026-01-22",
      "value": 57.49131980895996
    },
    {
      "time": "2026-01-23",
      "value": 57.53851982116699
    },
    {
      "time": "2026-01-26",
      "value": 57.580719833374026
    },
    {
      "time": "2026-01-27",
      "value": 57.61651985168457
    },
    {
      "time": "2026-01-28",
      "value": 57.655919876098636
    },
    {
      "time": "2026-01-29",
      "value": 57.70171989440918
    },
    {
      "time": "2026-01-30",
      "value": 57.759019927978514
    },
    {
      "time": "2026-02-02",
      "value": 57.835619888305665
    },
    {
      "time": "2026-02-03",
      "value": 57.90631988525391
    },
    {
      "time": "2026-02-04",
      "value": 57.99211982727051
    },
    {
      "time": "2026-02-05",
      "value": 58.05231979370117
    },
    {
      "time": "2026-02-06",
      "value": 58.12231979370117
    },
    {
      "time": "2026-02-09",
      "value": 58.16947975158691
    },
    {
      "time": "2026-02-10",
      "value": 58.213279724121094
    },
    {
      "time": "2026-02-11",
      "value": 58.25349975585937
    },
    {
      "time": "2026-02-12",
      "value": 58.2880997467041
    },
    {
      "time": "2026-02-13",
      "value": 58.32249969482422
    },
    {
      "time": "2026-02-17",
      "value": 58.34759971618652
    },
    {
      "time": "2026-02-18",
      "value": 58.38339973449707
    },
    {
      "time": "2026-02-19",
      "value": 58.41019973754883
    },
    {
      "time": "2026-02-20",
      "value": 58.4512996673584
    },
    {
      "time": "2026-02-23",
      "value": 58.483539733886715
    },
    {
      "time": "2026-02-24",
      "value": 58.5141397857666
    },
    {
      "time": "2026-02-25",
      "value": 58.53433982849121
    },
    {
      "time": "2026-02-26",
      "value": 58.55653984069824
    },
    {
      "time": "2026-02-27",
      "value": 58.582939834594725
    },
    {
      "time": "2026-03-02",
      "value": 58.60973983764649
    },
    {
      "time": "2026-03-03",
      "value": 58.63119987487793
    },
    {
      "time": "2026-03-04",
      "value": 58.65739990234375
    },
    {
      "time": "2026-03-05",
      "value": 58.67079986572266
    },
    {
      "time": "2026-03-06",
      "value": 58.67339988708496
    },
    {
      "time": "2026-03-09",
      "value": 58.672999954223634
    },
    {
      "time": "2026-03-10",
      "value": 58.66259994506836
    },
    {
      "time": "2026-03-11",
      "value": 58.64499992370605
    },
    {
      "time": "2026-03-12",
      "value": 58.614399948120116
    },
    {
      "time": "2026-03-13",
      "value": 58.58499992370606
    },
    {
      "time": "2026-03-16",
      "value": 58.57237991333008
    },
    {
      "time": "2026-03-17",
      "value": 58.5634799194336
    },
    {
      "time": "2026-03-18",
      "value": 58.526079940795896
    },
    {
      "time": "2026-03-19",
      "value": 58.47659996032715
    },
    {
      "time": "2026-03-20",
      "value": 58.42379997253418
    },
    {
      "time": "2026-03-23",
      "value": 58.36800003051758
    },
    {
      "time": "2026-03-24",
      "value": 58.30459999084473
    },
    {
      "time": "2026-03-25",
      "value": 58.24512001037598
    },
    {
      "time": "2026-03-26",
      "value": 58.18412002563477
    },
    {
      "time": "2026-03-27",
      "value": 58.10158004760742
    },
    {
      "time": "2026-03-30",
      "value": 58.02358009338379
    },
    {
      "time": "2026-03-31",
      "value": 57.963780059814454
    },
    {
      "time": "2026-04-01",
      "value": 57.922180099487306
    },
    {
      "time": "2026-04-02",
      "value": 57.871980056762695
    },
    {
      "time": "2026-04-06",
      "value": 57.82692001342773
    },
    {
      "time": "2026-04-07",
      "value": 57.775320053100586
    },
    {
      "time": "2026-04-08",
      "value": 57.73992004394531
    },
    {
      "time": "2026-04-09",
      "value": 57.70992004394531
    },
    {
      "time": "2026-04-10",
      "value": 57.66952003479004
    },
    {
      "time": "2026-04-13",
      "value": 57.63772003173828
    },
    {
      "time": "2026-04-14",
      "value": 57.60681999206543
    },
    {
      "time": "2026-04-15",
      "value": 57.56422004699707
    },
    {
      "time": "2026-04-16",
      "value": 57.527320098876956
    },
    {
      "time": "2026-04-17",
      "value": 57.49768013000488
    },
    {
      "time": "2026-04-20",
      "value": 57.46848014831543
    },
    {
      "time": "2026-04-21",
      "value": 57.41948013305664
    },
    {
      "time": "2026-04-22",
      "value": 57.37678016662598
    },
    {
      "time": "2026-04-23",
      "value": 57.34078018188477
    },
    {
      "time": "2026-04-24",
      "value": 57.29596015930176
    },
    {
      "time": "2026-04-27",
      "value": 57.25806022644043
    },
    {
      "time": "2026-04-28",
      "value": 57.22156028747558
    },
    {
      "time": "2026-04-29",
      "value": 57.1909602355957
    },
    {
      "time": "2026-04-30",
      "value": 57.1667601776123
    },
    {
      "time": "2026-05-01",
      "value": 57.147760162353514
    },
    {
      "time": "2026-05-04",
      "value": 57.11346015930176
    },
    {
      "time": "2026-05-05",
      "value": 57.0956201171875
    },
    {
      "time": "2026-05-06",
      "value": 57.07542007446289
    },
    {
      "time": "2026-05-07",
      "value": 57.054620056152345
    },
    {
      "time": "2026-05-08",
      "value": 57.02402008056641
    },
    {
      "time": "2026-05-11",
      "value": 56.98082008361816
    },
    {
      "time": "2026-05-12",
      "value": 56.94762008666992
    },
    {
      "time": "2026-05-13",
      "value": 56.92004005432129
    },
    {
      "time": "2026-05-14",
      "value": 56.89784004211426
    },
    {
      "time": "2026-05-15",
      "value": 56.88504005432129
    },
    {
      "time": "2026-05-18",
      "value": 56.89166000366211
    },
    {
      "time": "2026-05-19",
      "value": 56.895059967041014
    },
    {
      "time": "2026-05-20",
      "value": 56.90765998840332
    },
    {
      "time": "2026-05-21",
      "value": 56.93166000366211
    },
    {
      "time": "2026-05-22",
      "value": 56.9790599822998
    },
    {
      "time": "2026-05-26",
      "value": 57.02456001281738
    },
    {
      "time": "2026-05-27",
      "value": 57.062919998168944
    },
    {
      "time": "2026-05-28",
      "value": 57.10262001037598
    },
    {
      "time": "2026-05-29",
      "value": 57.16242004394531
    },
    {
      "time": "2026-06-01",
      "value": 57.2175
    },
    {
      "time": "2026-06-02",
      "value": 57.279100036621095
    },
    {
      "time": "2026-06-03",
      "value": 57.32389999389648
    },
    {
      "time": "2026-06-04",
      "value": 57.385500030517576
    },
    {
      "time": "2026-06-05",
      "value": 57.439180068969726
    },
    {
      "time": "2026-06-08",
      "value": 57.49138008117676
    },
    {
      "time": "2026-06-09",
      "value": 57.567560043334964
    },
    {
      "time": "2026-06-10",
      "value": 57.631959991455076
    },
    {
      "time": "2026-06-11",
      "value": 57.68756004333496
    },
    {
      "time": "2026-06-12",
      "value": 57.747960052490235
    },
    {
      "time": "2026-06-15",
      "value": 57.80876007080078
    },
    {
      "time": "2026-06-16",
      "value": 57.86916007995605
    },
    {
      "time": "2026-06-17",
      "value": 57.91656005859375
    },
    {
      "time": "2026-06-18",
      "value": 57.93336006164551
    },
    {
      "time": "2026-06-22",
      "value": 57.94236007690429
    },
    {
      "time": "2026-06-23",
      "value": 57.9657600402832
    },
    {
      "time": "2026-06-24",
      "value": 57.984960021972654
    },
    {
      "time": "2026-06-25",
      "value": 57.992980041503905
    },
    {
      "time": "2026-06-26",
      "value": 58.006440048217776
    },
    {
      "time": "2026-06-29",
      "value": 58.02444000244141
    },
    {
      "time": "2026-06-30",
      "value": 58.030080032348636
    },
    {
      "time": "2026-07-01",
      "value": 58.05028007507324
    },
    {
      "time": "2026-07-02",
      "value": 58.10186004638672
    },
    {
      "time": "2026-07-06",
      "value": 58.15200004577637
    },
    {
      "time": "2026-07-07",
      "value": 58.19740005493164
    },
    {
      "time": "2026-07-08",
      "value": 58.24174003601074
    },
    {
      "time": "2026-07-09",
      "value": 58.29143997192383
    },
    {
      "time": "2026-07-10",
      "value": 58.34153991699219
    },
    {
      "time": "2026-07-13",
      "value": 58.38933990478515
    },
    {
      "time": "2026-07-14",
      "value": 58.4151399230957
    },
    {
      "time": "2026-07-15",
      "value": 58.444739990234375
    },
    {
      "time": "2026-07-16",
      "value": 58.5011400604248
    },
    {
      "time": "2026-07-17",
      "value": 58.54494010925293
    },
    {
      "time": "2026-07-20",
      "value": 58.58014015197754
    },
    {
      "time": "2026-07-21",
      "value": 58.61114013671875
    },
    {
      "time": "2026-07-22",
      "value": 58.64654014587402
    },
    {
      "time": "2026-07-23",
      "value": 58.67654014587402
    },
    {
      "time": "2026-07-24",
      "value": 58.72020011901856
    }
  ],
  "analysis": null
}