{
  "ok": true,
  "cached": false,
  "ticker": "PAVE",
  "price": 57.69,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Industrials Are Up 17% and Still Catching the Next Wave of AI Money",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6cfcc7d6-2824-3a47-bbb8-f15396402d52/industrials-are-up-17%25-and.html",
      "published": "2026-07-21"
    },
    {
      "title": "Broad Industrials Are Fine. This Infrastructure Fund Rode the AI Build-Out to 28%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d3d46b24-f8fd-3d05-9cf3-60583a1d42a4/broad-industrials-are-fine..html",
      "published": "2026-07-14"
    },
    {
      "title": "Forget the AI Chipmakers. For 0.47% This Fund Owns the Companies Building the Data Centers",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f86e7a05-8b03-3032-884a-9c629c74e92e/forget-the-ai-chipmakers.-for.html",
      "published": "2026-06-27"
    },
    {
      "title": "Data Center Delays Create Opportunity in These 3 Stocks",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/c915d11e-de95-350f-87f1-41b99cea993e/data-center-delays-create.html",
      "published": "2026-06-26"
    },
    {
      "title": "Oil’s 5.7% Weekly Drop Opens the Door for Jets, Materials, and Infrastructure ETFs",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/cf359654-0823-3de6-9b84-d70944baf248/oil%E2%80%99s-5.7%25-weekly-drop-opens.html",
      "published": "2026-06-15"
    },
    {
      "title": "There’s More to Infrastructure Investing Than Data Centers. 11 Ways to Diversify.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/a01c9089-fdd3-30b7-a4e7-d1a3c497d9f9/there%E2%80%99s-more-to.html",
      "published": "2026-06-10"
    },
    {
      "title": "Should You Invest in the Global X U.S. Infrastructure Development ETF (PAVE)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-global-x-u-infrastructure-102002230.html",
      "published": "2026-06-04"
    },
    {
      "title": "From Copper to Nuclear: 6 ETFs That Cover Every Layer of the Grid Resilience Boom",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/82a5ec9c-d00a-355b-ba05-be6a92911ba8/from-copper-to-nuclear%3A-6.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 46.279998779296875,
      "high": 46.900001525878906,
      "low": 46.209999084472656,
      "close": 46.86000061035156,
      "volume": 856900
    },
    {
      "time": "2025-07-28",
      "open": 46.970001220703125,
      "high": 46.970001220703125,
      "low": 46.5369987487793,
      "close": 46.65999984741211,
      "volume": 998200
    },
    {
      "time": "2025-07-29",
      "open": 46.720001220703125,
      "high": 46.779998779296875,
      "low": 46.141998291015625,
      "close": 46.369998931884766,
      "volume": 865200
    },
    {
      "time": "2025-07-30",
      "open": 46.40999984741211,
      "high": 46.505001068115234,
      "low": 45.834999084472656,
      "close": 46.06999969482422,
      "volume": 762200
    },
    {
      "time": "2025-07-31",
      "open": 45.7599983215332,
      "high": 46.06999969482422,
      "low": 45.439998626708984,
      "close": 45.689998626708984,
      "volume": 1506200
    },
    {
      "time": "2025-08-01",
      "open": 44.95000076293945,
      "high": 45.18600082397461,
      "low": 44.279998779296875,
      "close": 45.0099983215332,
      "volume": 1103300
    },
    {
      "time": "2025-08-04",
      "open": 45.34000015258789,
      "high": 45.5,
      "low": 45.189998626708984,
      "close": 45.400001525878906,
      "volume": 623700
    },
    {
      "time": "2025-08-05",
      "open": 45.5,
      "high": 45.65999984741211,
      "low": 44.95100021362305,
      "close": 45.540000915527344,
      "volume": 996800
    },
    {
      "time": "2025-08-06",
      "open": 45.40999984741211,
      "high": 45.43000030517578,
      "low": 44.9900016784668,
      "close": 45.279998779296875,
      "volume": 779800
    },
    {
      "time": "2025-08-07",
      "open": 45.90999984741211,
      "high": 46,
      "low": 45.31999969482422,
      "close": 45.56999969482422,
      "volume": 961600
    },
    {
      "time": "2025-08-08",
      "open": 45.72999954223633,
      "high": 46.051998138427734,
      "low": 45.619998931884766,
      "close": 45.75,
      "volume": 709000
    },
    {
      "time": "2025-08-11",
      "open": 45.849998474121094,
      "high": 45.849998474121094,
      "low": 45.29499816894531,
      "close": 45.5,
      "volume": 1024200
    },
    {
      "time": "2025-08-12",
      "open": 45.79999923706055,
      "high": 46.63999938964844,
      "low": 45.689998626708984,
      "close": 46.61000061035156,
      "volume": 2211200
    },
    {
      "time": "2025-08-13",
      "open": 46.869998931884766,
      "high": 47.150001525878906,
      "low": 46.3849983215332,
      "close": 47.11000061035156,
      "volume": 1605600
    },
    {
      "time": "2025-08-14",
      "open": 46.75,
      "high": 46.75,
      "low": 46.255001068115234,
      "close": 46.439998626708984,
      "volume": 1242900
    },
    {
      "time": "2025-08-15",
      "open": 46.52000045776367,
      "high": 46.599998474121094,
      "low": 45.98099899291992,
      "close": 46.02000045776367,
      "volume": 509800
    },
    {
      "time": "2025-08-18",
      "open": 46.04999923706055,
      "high": 46.16299819946289,
      "low": 45.91999816894531,
      "close": 46.13999938964844,
      "volume": 663300
    },
    {
      "time": "2025-08-19",
      "open": 46.130001068115234,
      "high": 46.6349983215332,
      "low": 46.119998931884766,
      "close": 46.310001373291016,
      "volume": 1134300
    },
    {
      "time": "2025-08-20",
      "open": 46.209999084472656,
      "high": 46.22999954223633,
      "low": 45.66999816894531,
      "close": 45.869998931884766,
      "volume": 846400
    },
    {
      "time": "2025-08-21",
      "open": 45.65999984741211,
      "high": 45.95899963378906,
      "low": 45.619998931884766,
      "close": 45.779998779296875,
      "volume": 669500
    },
    {
      "time": "2025-08-22",
      "open": 46.04999923706055,
      "high": 47.2400016784668,
      "low": 46.029998779296875,
      "close": 46.880001068115234,
      "volume": 1422900
    },
    {
      "time": "2025-08-25",
      "open": 46.83000183105469,
      "high": 46.939998626708984,
      "low": 46.5,
      "close": 46.529998779296875,
      "volume": 786900
    },
    {
      "time": "2025-08-26",
      "open": 46.54999923706055,
      "high": 46.88999938964844,
      "low": 46.400001525878906,
      "close": 46.84000015258789,
      "volume": 525500
    },
    {
      "time": "2025-08-27",
      "open": 46.7599983215332,
      "high": 46.95000076293945,
      "low": 46.650001525878906,
      "close": 46.86000061035156,
      "volume": 639700
    },
    {
      "time": "2025-08-28",
      "open": 47.099998474121094,
      "high": 47.099998474121094,
      "low": 46.724998474121094,
      "close": 46.93000030517578,
      "volume": 629200
    },
    {
      "time": "2025-08-29",
      "open": 46.90999984741211,
      "high": 46.91299819946289,
      "low": 46.314998626708984,
      "close": 46.5099983215332,
      "volume": 617400
    },
    {
      "time": "2025-09-02",
      "open": 45.90999984741211,
      "high": 46.125,
      "low": 45.630001068115234,
      "close": 46.119998931884766,
      "volume": 697700
    },
    {
      "time": "2025-09-03",
      "open": 46.130001068115234,
      "high": 46.13999938964844,
      "low": 45.619998931884766,
      "close": 45.90999984741211,
      "volume": 594900
    },
    {
      "time": "2025-09-04",
      "open": 46.060001373291016,
      "high": 46.630001068115234,
      "low": 45.8849983215332,
      "close": 46.630001068115234,
      "volume": 2874600
    },
    {
      "time": "2025-09-05",
      "open": 46.77000045776367,
      "high": 46.9900016784668,
      "low": 46.040000915527344,
      "close": 46.63999938964844,
      "volume": 1071300
    },
    {
      "time": "2025-09-08",
      "open": 46.72999954223633,
      "high": 46.790000915527344,
      "low": 46.38999938964844,
      "close": 46.599998474121094,
      "volume": 712800
    },
    {
      "time": "2025-09-09",
      "open": 46.599998474121094,
      "high": 46.599998474121094,
      "low": 45.779998779296875,
      "close": 45.97999954223633,
      "volume": 576500
    },
    {
      "time": "2025-09-10",
      "open": 46.13999938964844,
      "high": 46.650001525878906,
      "low": 46.060001373291016,
      "close": 46.400001525878906,
      "volume": 803900
    },
    {
      "time": "2025-09-11",
      "open": 46.47999954223633,
      "high": 47.275001525878906,
      "low": 46.41999816894531,
      "close": 47.13999938964844,
      "volume": 926900
    },
    {
      "time": "2025-09-12",
      "open": 47.005001068115234,
      "high": 47.099998474121094,
      "low": 46.52000045776367,
      "close": 46.52000045776367,
      "volume": 641400
    },
    {
      "time": "2025-09-15",
      "open": 46.72999954223633,
      "high": 46.959999084472656,
      "low": 46.560001373291016,
      "close": 46.7400016784668,
      "volume": 463600
    },
    {
      "time": "2025-09-16",
      "open": 46.869998931884766,
      "high": 46.880001068115234,
      "low": 46.33000183105469,
      "close": 46.47999954223633,
      "volume": 768700
    },
    {
      "time": "2025-09-17",
      "open": 46.630001068115234,
      "high": 47.16999816894531,
      "low": 45.970001220703125,
      "close": 46.2400016784668,
      "volume": 1247700
    },
    {
      "time": "2025-09-18",
      "open": 46.369998931884766,
      "high": 47.1150016784668,
      "low": 46.22999954223633,
      "close": 46.959999084472656,
      "volume": 952000
    },
    {
      "time": "2025-09-19",
      "open": 47.189998626708984,
      "high": 47.189998626708984,
      "low": 46.58000183105469,
      "close": 46.81999969482422,
      "volume": 637900
    },
    {
      "time": "2025-09-22",
      "open": 46.650001525878906,
      "high": 47.165000915527344,
      "low": 46.55500030517578,
      "close": 47.060001373291016,
      "volume": 726900
    },
    {
      "time": "2025-09-23",
      "open": 47.2400016784668,
      "high": 47.529998779296875,
      "low": 46.83000183105469,
      "close": 46.97999954223633,
      "volume": 648600
    },
    {
      "time": "2025-09-24",
      "open": 47.16999816894531,
      "high": 47.189998626708984,
      "low": 46.52199935913086,
      "close": 46.630001068115234,
      "volume": 741500
    },
    {
      "time": "2025-09-25",
      "open": 46.27000045776367,
      "high": 46.5099983215332,
      "low": 46.0099983215332,
      "close": 46.400001525878906,
      "volume": 664400
    },
    {
      "time": "2025-09-26",
      "open": 46.4900016784668,
      "high": 47.15999984741211,
      "low": 46.4900016784668,
      "close": 47.06999969482422,
      "volume": 558600
    },
    {
      "time": "2025-09-29",
      "open": 47.43000030517578,
      "high": 47.43000030517578,
      "low": 47.040000915527344,
      "close": 47.25,
      "volume": 650300
    },
    {
      "time": "2025-09-30",
      "open": 47.290000915527344,
      "high": 47.67499923706055,
      "low": 47.20000076293945,
      "close": 47.630001068115234,
      "volume": 620100
    },
    {
      "time": "2025-10-01",
      "open": 47.38999938964844,
      "high": 47.775001525878906,
      "low": 47.3650016784668,
      "close": 47.61000061035156,
      "volume": 1348800
    },
    {
      "time": "2025-10-02",
      "open": 47.7400016784668,
      "high": 47.9900016784668,
      "low": 47.388999938964844,
      "close": 47.86000061035156,
      "volume": 713800
    },
    {
      "time": "2025-10-03",
      "open": 48,
      "high": 48.255001068115234,
      "low": 47.79999923706055,
      "close": 47.95000076293945,
      "volume": 679600
    },
    {
      "time": "2025-10-06",
      "open": 48.154998779296875,
      "high": 48.220001220703125,
      "low": 47.7400016784668,
      "close": 47.970001220703125,
      "volume": 507000
    },
    {
      "time": "2025-10-07",
      "open": 48.11000061035156,
      "high": 48.22999954223633,
      "low": 47.400001525878906,
      "close": 47.56999969482422,
      "volume": 901800
    },
    {
      "time": "2025-10-08",
      "open": 47.72999954223633,
      "high": 48.29999923706055,
      "low": 47.529998779296875,
      "close": 48.27000045776367,
      "volume": 738700
    },
    {
      "time": "2025-10-09",
      "open": 48.369998931884766,
      "high": 48.42100143432617,
      "low": 47.540000915527344,
      "close": 47.63999938964844,
      "volume": 642800
    },
    {
      "time": "2025-10-10",
      "open": 47.810001373291016,
      "high": 48,
      "low": 46.380001068115234,
      "close": 46.41999816894531,
      "volume": 1109600
    },
    {
      "time": "2025-10-13",
      "open": 46.900001525878906,
      "high": 47.34000015258789,
      "low": 46.83000183105469,
      "close": 47.06999969482422,
      "volume": 693900
    },
    {
      "time": "2025-10-14",
      "open": 46.630001068115234,
      "high": 47.9900016784668,
      "low": 46.494998931884766,
      "close": 47.709999084472656,
      "volume": 568400
    },
    {
      "time": "2025-10-15",
      "open": 48.029998779296875,
      "high": 48.26900100708008,
      "low": 47.33000183105469,
      "close": 47.779998779296875,
      "volume": 684400
    },
    {
      "time": "2025-10-16",
      "open": 47.91999816894531,
      "high": 48.00699996948242,
      "low": 47.040000915527344,
      "close": 47.2599983215332,
      "volume": 880100
    },
    {
      "time": "2025-10-17",
      "open": 47.15999984741211,
      "high": 47.47999954223633,
      "low": 46.91999816894531,
      "close": 47.16999816894531,
      "volume": 597800
    },
    {
      "time": "2025-10-20",
      "open": 47.599998474121094,
      "high": 48,
      "low": 47.584999084472656,
      "close": 47.91999816894531,
      "volume": 485100
    },
    {
      "time": "2025-10-21",
      "open": 47.880001068115234,
      "high": 48.255001068115234,
      "low": 47.529998779296875,
      "close": 48.18000030517578,
      "volume": 580800
    },
    {
      "time": "2025-10-22",
      "open": 48.290000915527344,
      "high": 48.41999816894531,
      "low": 47.04199981689453,
      "close": 47.18000030517578,
      "volume": 1236700
    },
    {
      "time": "2025-10-23",
      "open": 47.290000915527344,
      "high": 47.994998931884766,
      "low": 47.15999984741211,
      "close": 47.93000030517578,
      "volume": 1613500
    },
    {
      "time": "2025-10-24",
      "open": 48.439998626708984,
      "high": 48.599998474121094,
      "low": 48.32500076293945,
      "close": 48.33000183105469,
      "volume": 787300
    },
    {
      "time": "2025-10-27",
      "open": 48.79999923706055,
      "high": 48.79999923706055,
      "low": 48.2599983215332,
      "close": 48.47999954223633,
      "volume": 745400
    },
    {
      "time": "2025-10-28",
      "open": 48.5,
      "high": 48.709999084472656,
      "low": 48.220001220703125,
      "close": 48.29999923706055,
      "volume": 3486700
    },
    {
      "time": "2025-10-29",
      "open": 48.45000076293945,
      "high": 49.08000183105469,
      "low": 48.2400016784668,
      "close": 48.560001373291016,
      "volume": 1402200
    },
    {
      "time": "2025-10-30",
      "open": 48.099998474121094,
      "high": 48.880001068115234,
      "low": 47.959999084472656,
      "close": 48.029998779296875,
      "volume": 1026800
    },
    {
      "time": "2025-10-31",
      "open": 48.029998779296875,
      "high": 48.4900016784668,
      "low": 47.935001373291016,
      "close": 48.2599983215332,
      "volume": 1088000
    },
    {
      "time": "2025-11-03",
      "open": 48.27000045776367,
      "high": 48.27000045776367,
      "low": 47.77000045776367,
      "close": 48.119998931884766,
      "volume": 718900
    },
    {
      "time": "2025-11-04",
      "open": 47.61000061035156,
      "high": 47.810001373291016,
      "low": 47.25299835205078,
      "close": 47.630001068115234,
      "volume": 911000
    },
    {
      "time": "2025-11-05",
      "open": 47.529998779296875,
      "high": 48.185001373291016,
      "low": 47.35499954223633,
      "close": 47.900001525878906,
      "volume": 1215300
    },
    {
      "time": "2025-11-06",
      "open": 48.13999938964844,
      "high": 48.2400016784668,
      "low": 47.494998931884766,
      "close": 47.65999984741211,
      "volume": 1066200
    },
    {
      "time": "2025-11-07",
      "open": 47.380001068115234,
      "high": 47.84000015258789,
      "low": 47.04499816894531,
      "close": 47.7599983215332,
      "volume": 1257600
    },
    {
      "time": "2025-11-10",
      "open": 48.130001068115234,
      "high": 48.30500030517578,
      "low": 47.599998474121094,
      "close": 48.130001068115234,
      "volume": 1025200
    },
    {
      "time": "2025-11-11",
      "open": 48.150001525878906,
      "high": 48.150001525878906,
      "low": 47.77000045776367,
      "close": 47.91999816894531,
      "volume": 602400
    },
    {
      "time": "2025-11-12",
      "open": 48.02000045776367,
      "high": 48.5099983215332,
      "low": 47.98500061035156,
      "close": 48.18000030517578,
      "volume": 909600
    },
    {
      "time": "2025-11-13",
      "open": 48.17499923706055,
      "high": 48.29999923706055,
      "low": 46.97999954223633,
      "close": 47.11000061035156,
      "volume": 899200
    },
    {
      "time": "2025-11-14",
      "open": 46.630001068115234,
      "high": 47.3650016784668,
      "low": 46.56999969482422,
      "close": 46.9900016784668,
      "volume": 1072700
    },
    {
      "time": "2025-11-17",
      "open": 46.97999954223633,
      "high": 47.099998474121094,
      "low": 46.119998931884766,
      "close": 46.279998779296875,
      "volume": 761000
    },
    {
      "time": "2025-11-18",
      "open": 46.130001068115234,
      "high": 46.51499938964844,
      "low": 45.810001373291016,
      "close": 46.15999984741211,
      "volume": 1254700
    },
    {
      "time": "2025-11-19",
      "open": 46.40999984741211,
      "high": 46.70000076293945,
      "low": 46.14500045776367,
      "close": 46.29999923706055,
      "volume": 829900
    },
    {
      "time": "2025-11-20",
      "open": 46.959999084472656,
      "high": 47.20000076293945,
      "low": 45.47999954223633,
      "close": 45.5099983215332,
      "volume": 976500
    },
    {
      "time": "2025-11-21",
      "open": 45.75,
      "high": 46.680999755859375,
      "low": 45.439998626708984,
      "close": 46.45000076293945,
      "volume": 1116500
    },
    {
      "time": "2025-11-24",
      "open": 46.58000183105469,
      "high": 47.13999938964844,
      "low": 46.43000030517578,
      "close": 46.97999954223633,
      "volume": 685900
    },
    {
      "time": "2025-11-25",
      "open": 47.18000030517578,
      "high": 48.05500030517578,
      "low": 46.98500061035156,
      "close": 47.97999954223633,
      "volume": 664000
    },
    {
      "time": "2025-11-26",
      "open": 48.0099983215332,
      "high": 48.6150016784668,
      "low": 47.95000076293945,
      "close": 48.29999923706055,
      "volume": 1019600
    },
    {
      "time": "2025-11-28",
      "open": 48.47999954223633,
      "high": 48.60499954223633,
      "low": 48.310001373291016,
      "close": 48.540000915527344,
      "volume": 306200
    },
    {
      "time": "2025-12-01",
      "open": 48.130001068115234,
      "high": 48.47999954223633,
      "low": 47.93299865722656,
      "close": 47.959999084472656,
      "volume": 566200
    },
    {
      "time": "2025-12-02",
      "open": 48.25,
      "high": 48.2599983215332,
      "low": 47.709999084472656,
      "close": 47.939998626708984,
      "volume": 644200
    },
    {
      "time": "2025-12-03",
      "open": 48.040000915527344,
      "high": 48.560001373291016,
      "low": 47.849998474121094,
      "close": 48.52000045776367,
      "volume": 620100
    },
    {
      "time": "2025-12-04",
      "open": 48.459999084472656,
      "high": 48.86800003051758,
      "low": 48.31999969482422,
      "close": 48.7400016784668,
      "volume": 1118000
    },
    {
      "time": "2025-12-05",
      "open": 48.709999084472656,
      "high": 48.76499938964844,
      "low": 48.42499923706055,
      "close": 48.470001220703125,
      "volume": 795200
    },
    {
      "time": "2025-12-08",
      "open": 48.7599983215332,
      "high": 48.939998626708984,
      "low": 48.35499954223633,
      "close": 48.43000030517578,
      "volume": 630000
    },
    {
      "time": "2025-12-09",
      "open": 48.29999923706055,
      "high": 48.595001220703125,
      "low": 48.029998779296875,
      "close": 48.04999923706055,
      "volume": 545800
    },
    {
      "time": "2025-12-10",
      "open": 48.08000183105469,
      "high": 49.244998931884766,
      "low": 48.05099868774414,
      "close": 49.0099983215332,
      "volume": 764100
    },
    {
      "time": "2025-12-11",
      "open": 48.939998626708984,
      "high": 49.81999969482422,
      "low": 48.939998626708984,
      "close": 49.75,
      "volume": 1934300
    },
    {
      "time": "2025-12-12",
      "open": 49.88999938964844,
      "high": 49.9379997253418,
      "low": 48.840999603271484,
      "close": 49.06999969482422,
      "volume": 838900
    },
    {
      "time": "2025-12-15",
      "open": 49.43000030517578,
      "high": 49.43000030517578,
      "low": 48.84000015258789,
      "close": 49.029998779296875,
      "volume": 846500
    },
    {
      "time": "2025-12-16",
      "open": 49.029998779296875,
      "high": 49.20500183105469,
      "low": 48.49300003051758,
      "close": 48.7599983215332,
      "volume": 2060200
    },
    {
      "time": "2025-12-17",
      "open": 48.75,
      "high": 48.95000076293945,
      "low": 47.81999969482422,
      "close": 47.880001068115234,
      "volume": 796500
    },
    {
      "time": "2025-12-18",
      "open": 48.38999938964844,
      "high": 48.77000045776367,
      "low": 48.189998626708984,
      "close": 48.29999923706055,
      "volume": 800300
    },
    {
      "time": "2025-12-19",
      "open": 48.31999969482422,
      "high": 48.67599868774414,
      "low": 48.31999969482422,
      "close": 48.560001373291016,
      "volume": 1045200
    },
    {
      "time": "2025-12-22",
      "open": 48.779998779296875,
      "high": 49.1150016784668,
      "low": 48.63999938964844,
      "close": 49.04499816894531,
      "volume": 795400
    },
    {
      "time": "2025-12-23",
      "open": 49.02000045776367,
      "high": 49.23899841308594,
      "low": 48.95500183105469,
      "close": 49.150001525878906,
      "volume": 3086700
    },
    {
      "time": "2025-12-24",
      "open": 49.20000076293945,
      "high": 49.30500030517578,
      "low": 49.06999969482422,
      "close": 49.22999954223633,
      "volume": 387000
    },
    {
      "time": "2025-12-26",
      "open": 49.29999923706055,
      "high": 49.29999923706055,
      "low": 49.09000015258789,
      "close": 49.2599983215332,
      "volume": 345700
    },
    {
      "time": "2025-12-29",
      "open": 49.099998474121094,
      "high": 49.310001373291016,
      "low": 48.86600112915039,
      "close": 48.970001220703125,
      "volume": 669000
    },
    {
      "time": "2025-12-30",
      "open": 48.65999984741211,
      "high": 48.65999984741211,
      "low": 48.31399917602539,
      "close": 48.31999969482422,
      "volume": 620700
    },
    {
      "time": "2025-12-31",
      "open": 48.40999984741211,
      "high": 48.465999603271484,
      "low": 47.77000045776367,
      "close": 47.790000915527344,
      "volume": 413200
    },
    {
      "time": "2026-01-02",
      "open": 48.08000183105469,
      "high": 48.88999938964844,
      "low": 47.93000030517578,
      "close": 48.849998474121094,
      "volume": 1188300
    },
    {
      "time": "2026-01-05",
      "open": 48.959999084472656,
      "high": 49.779998779296875,
      "low": 48.959999084472656,
      "close": 49.439998626708984,
      "volume": 4986200
    },
    {
      "time": "2026-01-06",
      "open": 49.29999923706055,
      "high": 50.05500030517578,
      "low": 48.75,
      "close": 49.970001220703125,
      "volume": 1936000
    },
    {
      "time": "2026-01-07",
      "open": 49.97999954223633,
      "high": 50.150001525878906,
      "low": 48.900001525878906,
      "close": 48.970001220703125,
      "volume": 1272600
    },
    {
      "time": "2026-01-08",
      "open": 48.880001068115234,
      "high": 49.39500045776367,
      "low": 48.744998931884766,
      "close": 49.369998931884766,
      "volume": 793700
    },
    {
      "time": "2026-01-09",
      "open": 49.650001525878906,
      "high": 50.2400016784668,
      "low": 49.650001525878906,
      "close": 50.130001068115234,
      "volume": 1346500
    },
    {
      "time": "2026-01-12",
      "open": 50,
      "high": 50.52899932861328,
      "low": 49.915000915527344,
      "close": 50.47999954223633,
      "volume": 1089500
    },
    {
      "time": "2026-01-13",
      "open": 50.59000015258789,
      "high": 50.814998626708984,
      "low": 50.45000076293945,
      "close": 50.7400016784668,
      "volume": 945200
    },
    {
      "time": "2026-01-14",
      "open": 50.70000076293945,
      "high": 50.900001525878906,
      "low": 50.26499938964844,
      "close": 50.689998626708984,
      "volume": 992400
    },
    {
      "time": "2026-01-15",
      "open": 50.91999816894531,
      "high": 51.6150016784668,
      "low": 50.91999816894531,
      "close": 51.40999984741211,
      "volume": 1991400
    },
    {
      "time": "2026-01-16",
      "open": 51.56999969482422,
      "high": 51.779998779296875,
      "low": 51.36399841308594,
      "close": 51.56999969482422,
      "volume": 994300
    },
    {
      "time": "2026-01-20",
      "open": 50.79999923706055,
      "high": 51.040000915527344,
      "low": 50.36000061035156,
      "close": 50.52000045776367,
      "volume": 2044000
    },
    {
      "time": "2026-01-21",
      "open": 50.90999984741211,
      "high": 51.94499969482422,
      "low": 50.79999923706055,
      "close": 51.650001525878906,
      "volume": 1409600
    },
    {
      "time": "2026-01-22",
      "open": 52.04999923706055,
      "high": 52.21500015258789,
      "low": 51.470001220703125,
      "close": 51.66999816894531,
      "volume": 1146700
    },
    {
      "time": "2026-01-23",
      "open": 51.619998931884766,
      "high": 51.619998931884766,
      "low": 50.94499969482422,
      "close": 51.099998474121094,
      "volume": 1544500
    },
    {
      "time": "2026-01-26",
      "open": 51.25,
      "high": 51.415000915527344,
      "low": 51.0099983215332,
      "close": 51.119998931884766,
      "volume": 2704700
    },
    {
      "time": "2026-01-27",
      "open": 51.20000076293945,
      "high": 51.369998931884766,
      "low": 50.79199981689453,
      "close": 51.16999816894531,
      "volume": 1134500
    },
    {
      "time": "2026-01-28",
      "open": 51.150001525878906,
      "high": 51.290000915527344,
      "low": 50.650001525878906,
      "close": 50.900001525878906,
      "volume": 1391500
    },
    {
      "time": "2026-01-29",
      "open": 51.31999969482422,
      "high": 51.540000915527344,
      "low": 50.560001373291016,
      "close": 51.20000076293945,
      "volume": 1889500
    },
    {
      "time": "2026-01-30",
      "open": 50.779998779296875,
      "high": 51.22999954223633,
      "low": 50.31999969482422,
      "close": 50.75,
      "volume": 1325400
    },
    {
      "time": "2026-02-02",
      "open": 50.599998474121094,
      "high": 51.529998779296875,
      "low": 50.599998474121094,
      "close": 51.439998626708984,
      "volume": 2486400
    },
    {
      "time": "2026-02-03",
      "open": 51.56999969482422,
      "high": 52.779998779296875,
      "low": 51.56999969482422,
      "close": 52.38999938964844,
      "volume": 2364400
    },
    {
      "time": "2026-02-04",
      "open": 52.70000076293945,
      "high": 53.26900100708008,
      "low": 52.29499816894531,
      "close": 53.02000045776367,
      "volume": 2617900
    },
    {
      "time": "2026-02-05",
      "open": 52.52000045776367,
      "high": 53.04999923706055,
      "low": 52.2400016784668,
      "close": 52.84000015258789,
      "volume": 1755400
    },
    {
      "time": "2026-02-06",
      "open": 53.439998626708984,
      "high": 54.79999923706055,
      "low": 53.349998474121094,
      "close": 54.689998626708984,
      "volume": 1279300
    },
    {
      "time": "2026-02-09",
      "open": 54.630001068115234,
      "high": 55.14699935913086,
      "low": 54.470001220703125,
      "close": 54.88999938964844,
      "volume": 2073100
    },
    {
      "time": "2026-02-10",
      "open": 54.9900016784668,
      "high": 55.59000015258789,
      "low": 54.779998779296875,
      "close": 55.2599983215332,
      "volume": 3554600
    },
    {
      "time": "2026-02-11",
      "open": 55.720001220703125,
      "high": 56.2599983215332,
      "low": 55.34000015258789,
      "close": 55.63999938964844,
      "volume": 1997400
    },
    {
      "time": "2026-02-12",
      "open": 55.96500015258789,
      "high": 56.7400016784668,
      "low": 54.56999969482422,
      "close": 54.630001068115234,
      "volume": 2575800
    },
    {
      "time": "2026-02-13",
      "open": 54.630001068115234,
      "high": 55.47999954223633,
      "low": 54.16999816894531,
      "close": 55.119998931884766,
      "volume": 1900200
    },
    {
      "time": "2026-02-17",
      "open": 54.61000061035156,
      "high": 55.10499954223633,
      "low": 54.25,
      "close": 54.779998779296875,
      "volume": 1538900
    },
    {
      "time": "2026-02-18",
      "open": 54.970001220703125,
      "high": 55.39500045776367,
      "low": 54.54999923706055,
      "close": 54.790000915527344,
      "volume": 971300
    },
    {
      "time": "2026-02-19",
      "open": 54.709999084472656,
      "high": 55.33000183105469,
      "low": 54.66999816894531,
      "close": 55.290000915527344,
      "volume": 1538600
    },
    {
      "time": "2026-02-20",
      "open": 55.13999938964844,
      "high": 55.95000076293945,
      "low": 55.04999923706055,
      "close": 55.63999938964844,
      "volume": 1213900
    },
    {
      "time": "2026-02-23",
      "open": 55.45000076293945,
      "high": 55.58000183105469,
      "low": 54.5,
      "close": 54.86000061035156,
      "volume": 3473900
    },
    {
      "time": "2026-02-24",
      "open": 54.88999938964844,
      "high": 55.7400016784668,
      "low": 54.790000915527344,
      "close": 55.650001525878906,
      "volume": 1030500
    },
    {
      "time": "2026-02-25",
      "open": 55.970001220703125,
      "high": 56,
      "low": 54.75,
      "close": 55.06999969482422,
      "volume": 1221100
    },
    {
      "time": "2026-02-26",
      "open": 55.16999816894531,
      "high": 55.38999938964844,
      "low": 54.314998626708984,
      "close": 55.33000183105469,
      "volume": 1617700
    },
    {
      "time": "2026-02-27",
      "open": 54.75,
      "high": 55.11000061035156,
      "low": 54.369998931884766,
      "close": 55.09000015258789,
      "volume": 855700
    },
    {
      "time": "2026-03-02",
      "open": 54.43000030517578,
      "high": 55.54999923706055,
      "low": 54.22999954223633,
      "close": 55.369998931884766,
      "volume": 1488500
    },
    {
      "time": "2026-03-03",
      "open": 54.11000061035156,
      "high": 54.47999954223633,
      "low": 53.040000915527344,
      "close": 54.2599983215332,
      "volume": 1738600
    },
    {
      "time": "2026-03-04",
      "open": 54.619998931884766,
      "high": 54.77000045776367,
      "low": 53.90999984741211,
      "close": 54.279998779296875,
      "volume": 1602300
    },
    {
      "time": "2026-03-05",
      "open": 53.904998779296875,
      "high": 54.04999923706055,
      "low": 52.52000045776367,
      "close": 53.025001525878906,
      "volume": 1805500
    },
    {
      "time": "2026-03-06",
      "open": 52.08000183105469,
      "high": 52.08000183105469,
      "low": 51.25,
      "close": 51.58000183105469,
      "volume": 2346400
    },
    {
      "time": "2026-03-09",
      "open": 50.880001068115234,
      "high": 52.349998474121094,
      "low": 50.2400016784668,
      "close": 52.20000076293945,
      "volume": 2377600
    },
    {
      "time": "2026-03-10",
      "open": 52.20000076293945,
      "high": 52.900001525878906,
      "low": 51.970001220703125,
      "close": 52.06999969482422,
      "volume": 4488800
    },
    {
      "time": "2026-03-11",
      "open": 51.939998626708984,
      "high": 52.22999954223633,
      "low": 51.400001525878906,
      "close": 51.97999954223633,
      "volume": 1453200
    },
    {
      "time": "2026-03-12",
      "open": 51.40999984741211,
      "high": 51.5,
      "low": 50.459999084472656,
      "close": 50.5,
      "volume": 1373800
    },
    {
      "time": "2026-03-13",
      "open": 50.849998474121094,
      "high": 51,
      "low": 49.91999816894531,
      "close": 50.16999816894531,
      "volume": 1045100
    },
    {
      "time": "2026-03-16",
      "open": 50.95000076293945,
      "high": 51.1150016784668,
      "low": 50.439998626708984,
      "close": 50.68000030517578,
      "volume": 1540200
    },
    {
      "time": "2026-03-17",
      "open": 51,
      "high": 51.1879997253418,
      "low": 50.47999954223633,
      "close": 50.869998931884766,
      "volume": 1962900
    },
    {
      "time": "2026-03-18",
      "open": 50.86000061035156,
      "high": 51.04999923706055,
      "low": 50.27000045776367,
      "close": 50.310001373291016,
      "volume": 1423600
    },
    {
      "time": "2026-03-19",
      "open": 49.650001525878906,
      "high": 50.33000183105469,
      "low": 49.2599983215332,
      "close": 49.9900016784668,
      "volume": 1413700
    },
    {
      "time": "2026-03-20",
      "open": 49.86000061035156,
      "high": 50.119998931884766,
      "low": 48.619998931884766,
      "close": 49.02000045776367,
      "volume": 1383100
    },
    {
      "time": "2026-03-23",
      "open": 50.08000183105469,
      "high": 51.119998931884766,
      "low": 49.959999084472656,
      "close": 50.20000076293945,
      "volume": 1256500
    },
    {
      "time": "2026-03-24",
      "open": 49.7400016784668,
      "high": 51.2400016784668,
      "low": 49.72999954223633,
      "close": 50.970001220703125,
      "volume": 1052400
    },
    {
      "time": "2026-03-25",
      "open": 51.54999923706055,
      "high": 51.77000045776367,
      "low": 50.90999984741211,
      "close": 51.334999084472656,
      "volume": 1495600
    },
    {
      "time": "2026-03-26",
      "open": 50.81999969482422,
      "high": 51.185001373291016,
      "low": 50.040000915527344,
      "close": 50.150001525878906,
      "volume": 1167900
    },
    {
      "time": "2026-03-27",
      "open": 49.9900016784668,
      "high": 50.439998626708984,
      "low": 49.65999984741211,
      "close": 49.779998779296875,
      "volume": 1299200
    },
    {
      "time": "2026-03-30",
      "open": 50.380001068115234,
      "high": 50.465999603271484,
      "low": 49.04499816894531,
      "close": 49.189998626708984,
      "volume": 1347600
    },
    {
      "time": "2026-03-31",
      "open": 49.849998474121094,
      "high": 51.16999816894531,
      "low": 49.6349983215332,
      "close": 50.810001373291016,
      "volume": 2358100
    },
    {
      "time": "2026-04-01",
      "open": 51.31999969482422,
      "high": 52.189998626708984,
      "low": 51.27000045776367,
      "close": 51.689998626708984,
      "volume": 1725300
    },
    {
      "time": "2026-04-02",
      "open": 50.849998474121094,
      "high": 52.13999938964844,
      "low": 50.54999923706055,
      "close": 51.29999923706055,
      "volume": 1060400
    },
    {
      "time": "2026-04-06",
      "open": 51.290000915527344,
      "high": 51.435001373291016,
      "low": 50.66999816894531,
      "close": 51.43000030517578,
      "volume": 987600
    },
    {
      "time": "2026-04-07",
      "open": 51.119998931884766,
      "high": 51.6349983215332,
      "low": 50.939998626708984,
      "close": 51.48500061035156,
      "volume": 1427900
    },
    {
      "time": "2026-04-08",
      "open": 53.33000183105469,
      "high": 53.992000579833984,
      "low": 53.22999954223633,
      "close": 53.88999938964844,
      "volume": 2736700
    },
    {
      "time": "2026-04-09",
      "open": 53.599998474121094,
      "high": 54.8849983215332,
      "low": 53.599998474121094,
      "close": 54.584999084472656,
      "volume": 1701000
    },
    {
      "time": "2026-04-10",
      "open": 54.810001373291016,
      "high": 54.94499969482422,
      "low": 54.47999954223633,
      "close": 54.650001525878906,
      "volume": 900100
    },
    {
      "time": "2026-04-13",
      "open": 54.380001068115234,
      "high": 55.06999969482422,
      "low": 54.224998474121094,
      "close": 55.02000045776367,
      "volume": 2039300
    },
    {
      "time": "2026-04-14",
      "open": 55.220001220703125,
      "high": 55.33000183105469,
      "low": 54.619998931884766,
      "close": 55,
      "volume": 2438400
    },
    {
      "time": "2026-04-15",
      "open": 55.02000045776367,
      "high": 55.02000045776367,
      "low": 53.78499984741211,
      "close": 54.060001373291016,
      "volume": 1444600
    },
    {
      "time": "2026-04-16",
      "open": 54.11000061035156,
      "high": 54.40999984741211,
      "low": 53.630001068115234,
      "close": 53.83000183105469,
      "volume": 1147700
    },
    {
      "time": "2026-04-17",
      "open": 54.470001220703125,
      "high": 55.59000015258789,
      "low": 54.369998931884766,
      "close": 55.060001373291016,
      "volume": 1584700
    },
    {
      "time": "2026-04-20",
      "open": 54.97999954223633,
      "high": 55.564998626708984,
      "low": 54.790000915527344,
      "close": 55.470001220703125,
      "volume": 839100
    },
    {
      "time": "2026-04-21",
      "open": 55.66999816894531,
      "high": 56.09000015258789,
      "low": 55.02000045776367,
      "close": 55.2400016784668,
      "volume": 1674000
    },
    {
      "time": "2026-04-22",
      "open": 55.790000915527344,
      "high": 55.880001068115234,
      "low": 54.88999938964844,
      "close": 55.130001068115234,
      "volume": 1845200
    },
    {
      "time": "2026-04-23",
      "open": 55.665000915527344,
      "high": 56.6349983215332,
      "low": 55.54999923706055,
      "close": 56.349998474121094,
      "volume": 1313900
    },
    {
      "time": "2026-04-24",
      "open": 56.439998626708984,
      "high": 56.47999954223633,
      "low": 55.90999984741211,
      "close": 56.099998474121094,
      "volume": 2744500
    },
    {
      "time": "2026-04-27",
      "open": 56.130001068115234,
      "high": 56.619998931884766,
      "low": 55.72999954223633,
      "close": 56.27000045776367,
      "volume": 1129100
    },
    {
      "time": "2026-04-28",
      "open": 56.119998931884766,
      "high": 56.19499969482422,
      "low": 55.34000015258789,
      "close": 55.72999954223633,
      "volume": 1405900
    },
    {
      "time": "2026-04-29",
      "open": 55.86000061035156,
      "high": 56.0099983215332,
      "low": 55.029998779296875,
      "close": 55.130001068115234,
      "volume": 1556900
    },
    {
      "time": "2026-04-30",
      "open": 55.5,
      "high": 56.88999938964844,
      "low": 55.5,
      "close": 56.790000915527344,
      "volume": 1766500
    },
    {
      "time": "2026-05-01",
      "open": 57.08000183105469,
      "high": 57.08000183105469,
      "low": 56.43000030517578,
      "close": 56.689998626708984,
      "volume": 1306800
    },
    {
      "time": "2026-05-04",
      "open": 56.599998474121094,
      "high": 56.875,
      "low": 55.935001373291016,
      "close": 56.189998626708984,
      "volume": 1990700
    },
    {
      "time": "2026-05-05",
      "open": 56.85499954223633,
      "high": 57.619998931884766,
      "low": 56.650001525878906,
      "close": 57.369998931884766,
      "volume": 3176100
    },
    {
      "time": "2026-05-06",
      "open": 58.040000915527344,
      "high": 58.41999816894531,
      "low": 57.619998931884766,
      "close": 58.349998474121094,
      "volume": 1707700
    },
    {
      "time": "2026-05-07",
      "open": 58.540000915527344,
      "high": 58.54999923706055,
      "low": 56.68000030517578,
      "close": 56.810001373291016,
      "volume": 1735900
    },
    {
      "time": "2026-05-08",
      "open": 57.31999969482422,
      "high": 57.33000183105469,
      "low": 56.69499969482422,
      "close": 56.790000915527344,
      "volume": 1089900
    },
    {
      "time": "2026-05-11",
      "open": 56.79999923706055,
      "high": 57.2599983215332,
      "low": 56.61000061035156,
      "close": 57.040000915527344,
      "volume": 1507800
    },
    {
      "time": "2026-05-12",
      "open": 56.86000061035156,
      "high": 57.0099983215332,
      "low": 55.79999923706055,
      "close": 56.52000045776367,
      "volume": 1195500
    },
    {
      "time": "2026-05-13",
      "open": 56.619998931884766,
      "high": 56.779998779296875,
      "low": 56.08000183105469,
      "close": 56.470001220703125,
      "volume": 1719900
    },
    {
      "time": "2026-05-14",
      "open": 56.7599983215332,
      "high": 56.959999084472656,
      "low": 56.380001068115234,
      "close": 56.83000183105469,
      "volume": 1830500
    },
    {
      "time": "2026-05-15",
      "open": 56.150001525878906,
      "high": 56.150001525878906,
      "low": 55.23500061035156,
      "close": 55.40999984741211,
      "volume": 2695800
    },
    {
      "time": "2026-05-18",
      "open": 55.52000045776367,
      "high": 55.52000045776367,
      "low": 54.474998474121094,
      "close": 54.720001220703125,
      "volume": 1610300
    },
    {
      "time": "2026-05-19",
      "open": 54.34000015258789,
      "high": 54.34000015258789,
      "low": 53.31999969482422,
      "close": 53.77000045776367,
      "volume": 1534800
    },
    {
      "time": "2026-05-20",
      "open": 54.15999984741211,
      "high": 54.68000030517578,
      "low": 53.72999954223633,
      "close": 54.4900016784668,
      "volume": 1297300
    },
    {
      "time": "2026-05-21",
      "open": 54.209999084472656,
      "high": 54.779998779296875,
      "low": 53.79999923706055,
      "close": 54.540000915527344,
      "volume": 1114100
    },
    {
      "time": "2026-05-22",
      "open": 54.939998626708984,
      "high": 55.2599983215332,
      "low": 54.34000015258789,
      "close": 54.939998626708984,
      "volume": 1224400
    },
    {
      "time": "2026-05-26",
      "open": 55.58000183105469,
      "high": 56.3849983215332,
      "low": 55.435001373291016,
      "close": 56.310001373291016,
      "volume": 1682100
    },
    {
      "time": "2026-05-27",
      "open": 56.650001525878906,
      "high": 56.84000015258789,
      "low": 56.349998474121094,
      "close": 56.720001220703125,
      "volume": 1097600
    },
    {
      "time": "2026-05-28",
      "open": 56.599998474121094,
      "high": 56.709999084472656,
      "low": 55.720001220703125,
      "close": 56.45000076293945,
      "volume": 1886000
    },
    {
      "time": "2026-05-29",
      "open": 56.4900016784668,
      "high": 56.689998626708984,
      "low": 56.125,
      "close": 56.310001373291016,
      "volume": 1093400
    },
    {
      "time": "2026-06-01",
      "open": 55.83000183105469,
      "high": 56.13999938964844,
      "low": 55.20000076293945,
      "close": 55.97999954223633,
      "volume": 1145700
    },
    {
      "time": "2026-06-02",
      "open": 56,
      "high": 57.029998779296875,
      "low": 55.94499969482422,
      "close": 56.88999938964844,
      "volume": 2125100
    },
    {
      "time": "2026-06-03",
      "open": 56.709999084472656,
      "high": 57.689998626708984,
      "low": 56.650001525878906,
      "close": 57.290000915527344,
      "volume": 1616900
    },
    {
      "time": "2026-06-04",
      "open": 57.45000076293945,
      "high": 57.67499923706055,
      "low": 57.099998474121094,
      "close": 57.61000061035156,
      "volume": 1184100
    },
    {
      "time": "2026-06-05",
      "open": 57.36000061035156,
      "high": 57.56999969482422,
      "low": 56.400001525878906,
      "close": 56.68000030517578,
      "volume": 1554700
    },
    {
      "time": "2026-06-08",
      "open": 57.15999984741211,
      "high": 57.15999984741211,
      "low": 56.38999938964844,
      "close": 56.5099983215332,
      "volume": 1312100
    },
    {
      "time": "2026-06-09",
      "open": 56.9900016784668,
      "high": 57.66999816894531,
      "low": 55.709999084472656,
      "close": 57.16999816894531,
      "volume": 1492700
    },
    {
      "time": "2026-06-10",
      "open": 57.06999969482422,
      "high": 57.20500183105469,
      "low": 55.290000915527344,
      "close": 55.29999923706055,
      "volume": 2505100
    },
    {
      "time": "2026-06-11",
      "open": 55.90999984741211,
      "high": 57.314998626708984,
      "low": 55.790000915527344,
      "close": 57.18000030517578,
      "volume": 2123300
    },
    {
      "time": "2026-06-12",
      "open": 57.56999969482422,
      "high": 58.08000183105469,
      "low": 57.29999923706055,
      "close": 57.7599983215332,
      "volume": 1524500
    },
    {
      "time": "2026-06-15",
      "open": 58.709999084472656,
      "high": 59.0099983215332,
      "low": 58.13999938964844,
      "close": 58.16999816894531,
      "volume": 1898600
    },
    {
      "time": "2026-06-16",
      "open": 58.47999954223633,
      "high": 59.15999984741211,
      "low": 58.47999954223633,
      "close": 58.5,
      "volume": 1898000
    },
    {
      "time": "2026-06-17",
      "open": 58.459999084472656,
      "high": 59.209999084472656,
      "low": 57.84000015258789,
      "close": 57.97999954223633,
      "volume": 4304900
    },
    {
      "time": "2026-06-18",
      "open": 58.720001220703125,
      "high": 58.93000030517578,
      "low": 58.22999954223633,
      "close": 58.560001373291016,
      "volume": 2328800
    },
    {
      "time": "2026-06-22",
      "open": 58.56999969482422,
      "high": 59.290000915527344,
      "low": 58.529998779296875,
      "close": 59.2400016784668,
      "volume": 2021000
    },
    {
      "time": "2026-06-23",
      "open": 58.25,
      "high": 58.56999969482422,
      "low": 57.400001525878906,
      "close": 57.810001373291016,
      "volume": 1476400
    },
    {
      "time": "2026-06-24",
      "open": 58.029998779296875,
      "high": 58.970001220703125,
      "low": 57.959999084472656,
      "close": 58.40999984741211,
      "volume": 2155000
    },
    {
      "time": "2026-06-25",
      "open": 58.95000076293945,
      "high": 60.43000030517578,
      "low": 58.95000076293945,
      "close": 59.9900016784668,
      "volume": 2294600
    },
    {
      "time": "2026-06-26",
      "open": 59.5,
      "high": 59.5099983215332,
      "low": 58.709999084472656,
      "close": 58.84000015258789,
      "volume": 2005100
    },
    {
      "time": "2026-06-29",
      "open": 58.83000183105469,
      "high": 58.95000076293945,
      "low": 58.08000183105469,
      "close": 58.599998474121094,
      "volume": 1418700
    },
    {
      "time": "2026-06-30",
      "open": 58.79999923706055,
      "high": 59,
      "low": 58.5099983215332,
      "close": 58.91999816894531,
      "volume": 3074100
    },
    {
      "time": "2026-07-01",
      "open": 58.79999923706055,
      "high": 58.81999969482422,
      "low": 57.625,
      "close": 57.68000030517578,
      "volume": 2085000
    },
    {
      "time": "2026-07-02",
      "open": 58.06999969482422,
      "high": 58.2400016784668,
      "low": 56.525001525878906,
      "close": 57.150001525878906,
      "volume": 1939800
    },
    {
      "time": "2026-07-06",
      "open": 57.36000061035156,
      "high": 58.084999084472656,
      "low": 57.29999923706055,
      "close": 57.83000183105469,
      "volume": 1232400
    },
    {
      "time": "2026-07-07",
      "open": 57.689998626708984,
      "high": 57.7760009765625,
      "low": 55.974998474121094,
      "close": 56.439998626708984,
      "volume": 1484000
    },
    {
      "time": "2026-07-08",
      "open": 56,
      "high": 56.2599983215332,
      "low": 55.5,
      "close": 56.040000915527344,
      "volume": 4727400
    },
    {
      "time": "2026-07-09",
      "open": 56.54999923706055,
      "high": 56.97999954223633,
      "low": 56.36000061035156,
      "close": 56.41999816894531,
      "volume": 1092800
    },
    {
      "time": "2026-07-10",
      "open": 56.599998474121094,
      "high": 56.93000030517578,
      "low": 56.22999954223633,
      "close": 56.689998626708984,
      "volume": 1125600
    },
    {
      "time": "2026-07-13",
      "open": 56.61000061035156,
      "high": 56.900001525878906,
      "low": 56.08000183105469,
      "close": 56.22999954223633,
      "volume": 1326200
    },
    {
      "time": "2026-07-14",
      "open": 56.81999969482422,
      "high": 57.36000061035156,
      "low": 56.43000030517578,
      "close": 56.709999084472656,
      "volume": 10102800
    },
    {
      "time": "2026-07-15",
      "open": 56.86000061035156,
      "high": 56.86000061035156,
      "low": 55.86000061035156,
      "close": 56.63999938964844,
      "volume": 1572700
    },
    {
      "time": "2026-07-16",
      "open": 56.18000030517578,
      "high": 57.060001373291016,
      "low": 56.119998931884766,
      "close": 56.779998779296875,
      "volume": 1210300
    },
    {
      "time": "2026-07-17",
      "open": 56.369998931884766,
      "high": 57.029998779296875,
      "low": 55.849998474121094,
      "close": 56.29999923706055,
      "volume": 1186400
    },
    {
      "time": "2026-07-20",
      "open": 56.689998626708984,
      "high": 56.90999984741211,
      "low": 55.5099983215332,
      "close": 55.70000076293945,
      "volume": 1640500
    },
    {
      "time": "2026-07-21",
      "open": 56.290000915527344,
      "high": 56.52000045776367,
      "low": 55.61000061035156,
      "close": 56.20000076293945,
      "volume": 1816700
    },
    {
      "time": "2026-07-22",
      "open": 56.099998474121094,
      "high": 56.79499816894531,
      "low": 56.04999923706055,
      "close": 56.599998474121094,
      "volume": 877400
    },
    {
      "time": "2026-07-23",
      "open": 56.78499984741211,
      "high": 57.79999923706055,
      "low": 56.650001525878906,
      "close": 57.5099983215332,
      "volume": 1772100
    },
    {
      "time": "2026-07-24",
      "open": 57.63999938964844,
      "high": 58.095001220703125,
      "low": 57.36000061035156,
      "close": 57.689998626708984,
      "volume": 1395231
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 46.48300003051758
    },
    {
      "time": "2025-10-06",
      "value": 46.50520004272461
    },
    {
      "time": "2025-10-07",
      "value": 46.52340003967285
    },
    {
      "time": "2025-10-08",
      "value": 46.56140007019043
    },
    {
      "time": "2025-10-09",
      "value": 46.592800064086916
    },
    {
      "time": "2025-10-10",
      "value": 46.60740005493164
    },
    {
      "time": "2025-10-13",
      "value": 46.64860008239746
    },
    {
      "time": "2025-10-14",
      "value": 46.69480003356934
    },
    {
      "time": "2025-10-15",
      "value": 46.739599990844724
    },
    {
      "time": "2025-10-16",
      "value": 46.77919998168945
    },
    {
      "time": "2025-10-17",
      "value": 46.81119995117187
    },
    {
      "time": "2025-10-20",
      "value": 46.85459991455078
    },
    {
      "time": "2025-10-21",
      "value": 46.9081999206543
    },
    {
      "time": "2025-10-22",
      "value": 46.91959991455078
    },
    {
      "time": "2025-10-23",
      "value": 46.935999908447265
    },
    {
      "time": "2025-10-24",
      "value": 46.97379997253418
    },
    {
      "time": "2025-10-27",
      "value": 47.022999954223636
    },
    {
      "time": "2025-10-28",
      "value": 47.066199951171875
    },
    {
      "time": "2025-10-29",
      "value": 47.111199951171876
    },
    {
      "time": "2025-10-30",
      "value": 47.154399948120115
    },
    {
      "time": "2025-10-31",
      "value": 47.20399993896484
    },
    {
      "time": "2025-11-03",
      "value": 47.22879989624023
    },
    {
      "time": "2025-11-04",
      "value": 47.2507999420166
    },
    {
      "time": "2025-11-05",
      "value": 47.27199996948242
    },
    {
      "time": "2025-11-06",
      "value": 47.287999954223636
    },
    {
      "time": "2025-11-07",
      "value": 47.30459991455078
    },
    {
      "time": "2025-11-10",
      "value": 47.33699996948242
    },
    {
      "time": "2025-11-11",
      "value": 47.37299995422363
    },
    {
      "time": "2025-11-12",
      "value": 47.4183999633789
    },
    {
      "time": "2025-11-13",
      "value": 47.42799995422363
    },
    {
      "time": "2025-11-14",
      "value": 47.435
    },
    {
      "time": "2025-11-17",
      "value": 47.428600006103515
    },
    {
      "time": "2025-11-18",
      "value": 47.43220001220703
    },
    {
      "time": "2025-11-19",
      "value": 47.43019996643066
    },
    {
      "time": "2025-11-20",
      "value": 47.39759994506836
    },
    {
      "time": "2025-11-21",
      "value": 47.39619995117187
    },
    {
      "time": "2025-11-24",
      "value": 47.40099990844727
    },
    {
      "time": "2025-11-25",
      "value": 47.43099990844726
    },
    {
      "time": "2025-11-26",
      "value": 47.47219985961914
    },
    {
      "time": "2025-11-28",
      "value": 47.50379989624023
    },
    {
      "time": "2025-12-01",
      "value": 47.5265998840332
    },
    {
      "time": "2025-12-02",
      "value": 47.544199829101565
    },
    {
      "time": "2025-12-03",
      "value": 47.57499984741211
    },
    {
      "time": "2025-12-04",
      "value": 47.61719985961914
    },
    {
      "time": "2025-12-05",
      "value": 47.658599853515625
    },
    {
      "time": "2025-12-08",
      "value": 47.68579986572266
    },
    {
      "time": "2025-12-09",
      "value": 47.701799850463864
    },
    {
      "time": "2025-12-10",
      "value": 47.729399795532224
    },
    {
      "time": "2025-12-11",
      "value": 47.77219978332519
    },
    {
      "time": "2025-12-12",
      "value": 47.79639976501465
    },
    {
      "time": "2025-12-15",
      "value": 47.8179997253418
    },
    {
      "time": "2025-12-16",
      "value": 47.8337996673584
    },
    {
      "time": "2025-12-17",
      "value": 47.83999969482422
    },
    {
      "time": "2025-12-18",
      "value": 47.84059967041016
    },
    {
      "time": "2025-12-19",
      "value": 47.858999710083005
    },
    {
      "time": "2025-12-22",
      "value": 47.91149971008301
    },
    {
      "time": "2025-12-23",
      "value": 47.953099746704105
    },
    {
      "time": "2025-12-24",
      "value": 47.98349975585938
    },
    {
      "time": "2025-12-26",
      "value": 48.0130997467041
    },
    {
      "time": "2025-12-29",
      "value": 48.0472998046875
    },
    {
      "time": "2025-12-30",
      "value": 48.07029983520508
    },
    {
      "time": "2025-12-31",
      "value": 48.067699890136716
    },
    {
      "time": "2026-01-02",
      "value": 48.081099853515624
    },
    {
      "time": "2026-01-05",
      "value": 48.12629981994629
    },
    {
      "time": "2026-01-06",
      "value": 48.16709983825684
    },
    {
      "time": "2026-01-07",
      "value": 48.179899826049805
    },
    {
      "time": "2026-01-08",
      "value": 48.197699813842775
    },
    {
      "time": "2026-01-09",
      "value": 48.23429985046387
    },
    {
      "time": "2026-01-12",
      "value": 48.27269981384277
    },
    {
      "time": "2026-01-13",
      "value": 48.32689987182617
    },
    {
      "time": "2026-01-14",
      "value": 48.375499877929684
    },
    {
      "time": "2026-01-15",
      "value": 48.44129989624023
    },
    {
      "time": "2026-01-16",
      "value": 48.520099868774416
    },
    {
      "time": "2026-01-20",
      "value": 48.57249984741211
    },
    {
      "time": "2026-01-21",
      "value": 48.652299880981445
    },
    {
      "time": "2026-01-22",
      "value": 48.73049987792969
    },
    {
      "time": "2026-01-23",
      "value": 48.789899826049805
    },
    {
      "time": "2026-01-26",
      "value": 48.853899841308596
    },
    {
      "time": "2026-01-27",
      "value": 48.913699798583984
    },
    {
      "time": "2026-01-28",
      "value": 48.98949981689453
    },
    {
      "time": "2026-01-29",
      "value": 49.07369979858399
    },
    {
      "time": "2026-01-30",
      "value": 49.16309982299805
    },
    {
      "time": "2026-02-02",
      "value": 49.26869979858398
    },
    {
      "time": "2026-02-03",
      "value": 49.39049980163574
    },
    {
      "time": "2026-02-04",
      "value": 49.540699844360354
    },
    {
      "time": "2026-02-05",
      "value": 49.66849983215332
    },
    {
      "time": "2026-02-06",
      "value": 49.822699813842775
    },
    {
      "time": "2026-02-09",
      "value": 49.96089981079101
    },
    {
      "time": "2026-02-10",
      "value": 50.10009979248047
    },
    {
      "time": "2026-02-11",
      "value": 50.24209976196289
    },
    {
      "time": "2026-02-12",
      "value": 50.37549980163574
    },
    {
      "time": "2026-02-13",
      "value": 50.51909980773926
    },
    {
      "time": "2026-02-17",
      "value": 50.64429977416992
    },
    {
      "time": "2026-02-18",
      "value": 50.765299758911134
    },
    {
      "time": "2026-02-19",
      "value": 50.901699752807616
    },
    {
      "time": "2026-02-20",
      "value": 51.04589973449707
    },
    {
      "time": "2026-02-23",
      "value": 51.18209976196289
    },
    {
      "time": "2026-02-24",
      "value": 51.3148998260498
    },
    {
      "time": "2026-02-25",
      "value": 51.42129981994629
    },
    {
      "time": "2026-02-26",
      "value": 51.5464998626709
    },
    {
      "time": "2026-02-27",
      "value": 51.66769989013672
    },
    {
      "time": "2026-03-02",
      "value": 51.79989990234375
    },
    {
      "time": "2026-03-03",
      "value": 51.92749984741211
    },
    {
      "time": "2026-03-04",
      "value": 52.047099838256834
    },
    {
      "time": "2026-03-05",
      "value": 52.136399841308595
    },
    {
      "time": "2026-03-06",
      "value": 52.18709991455078
    },
    {
      "time": "2026-03-09",
      "value": 52.248099899291994
    },
    {
      "time": "2026-03-10",
      "value": 52.30489990234375
    },
    {
      "time": "2026-03-11",
      "value": 52.359299926757814
    },
    {
      "time": "2026-03-12",
      "value": 52.38989990234375
    },
    {
      "time": "2026-03-13",
      "value": 52.42689987182617
    },
    {
      "time": "2026-03-16",
      "value": 52.48469985961914
    },
    {
      "time": "2026-03-17",
      "value": 52.52509986877441
    },
    {
      "time": "2026-03-18",
      "value": 52.54249992370605
    },
    {
      "time": "2026-03-19",
      "value": 52.54289993286133
    },
    {
      "time": "2026-03-20",
      "value": 52.54389991760254
    },
    {
      "time": "2026-03-23",
      "value": 52.56049995422363
    },
    {
      "time": "2026-03-24",
      "value": 52.57729995727539
    },
    {
      "time": "2026-03-25",
      "value": 52.59439994812012
    },
    {
      "time": "2026-03-26",
      "value": 52.58259994506836
    },
    {
      "time": "2026-03-27",
      "value": 52.56439994812012
    },
    {
      "time": "2026-03-30",
      "value": 52.51999992370605
    },
    {
      "time": "2026-03-31",
      "value": 52.50479995727539
    },
    {
      "time": "2026-04-01",
      "value": 52.528199920654295
    },
    {
      "time": "2026-04-02",
      "value": 52.52119987487793
    },
    {
      "time": "2026-04-06",
      "value": 52.51639991760254
    },
    {
      "time": "2026-04-07",
      "value": 52.52409996032715
    },
    {
      "time": "2026-04-08",
      "value": 52.57949996948242
    },
    {
      "time": "2026-04-09",
      "value": 52.64779998779297
    },
    {
      "time": "2026-04-10",
      "value": 52.72279998779297
    },
    {
      "time": "2026-04-13",
      "value": 52.799199981689455
    },
    {
      "time": "2026-04-14",
      "value": 52.884199981689456
    },
    {
      "time": "2026-04-15",
      "value": 52.936600036621094
    },
    {
      "time": "2026-04-16",
      "value": 52.96540008544922
    },
    {
      "time": "2026-04-17",
      "value": 53.00620010375977
    },
    {
      "time": "2026-04-20",
      "value": 53.05880012512207
    },
    {
      "time": "2026-04-21",
      "value": 53.069800186157224
    },
    {
      "time": "2026-04-22",
      "value": 53.07460021972656
    },
    {
      "time": "2026-04-23",
      "value": 53.09640022277832
    },
    {
      "time": "2026-04-24",
      "value": 53.10560020446778
    },
    {
      "time": "2026-04-27",
      "value": 53.13840019226074
    },
    {
      "time": "2026-04-28",
      "value": 53.15060020446777
    },
    {
      "time": "2026-04-29",
      "value": 53.157600250244144
    },
    {
      "time": "2026-04-30",
      "value": 53.19760025024414
    },
    {
      "time": "2026-05-01",
      "value": 53.225600204467774
    },
    {
      "time": "2026-05-04",
      "value": 53.236600189208986
    },
    {
      "time": "2026-05-05",
      "value": 53.28680015563965
    },
    {
      "time": "2026-05-06",
      "value": 53.34080009460449
    },
    {
      "time": "2026-05-07",
      "value": 53.37560012817383
    },
    {
      "time": "2026-05-08",
      "value": 53.40480010986328
    },
    {
      "time": "2026-05-11",
      "value": 53.44380012512207
    },
    {
      "time": "2026-05-12",
      "value": 53.466800155639646
    },
    {
      "time": "2026-05-13",
      "value": 53.51100021362305
    },
    {
      "time": "2026-05-14",
      "value": 53.5620002746582
    },
    {
      "time": "2026-05-15",
      "value": 53.609700241088866
    },
    {
      "time": "2026-05-18",
      "value": 53.67250022888184
    },
    {
      "time": "2026-05-19",
      "value": 53.70390022277832
    },
    {
      "time": "2026-05-20",
      "value": 53.75230026245117
    },
    {
      "time": "2026-05-21",
      "value": 53.80350028991699
    },
    {
      "time": "2026-05-22",
      "value": 53.89230026245117
    },
    {
      "time": "2026-05-26",
      "value": 54.01510032653809
    },
    {
      "time": "2026-05-27",
      "value": 54.135900344848636
    },
    {
      "time": "2026-05-28",
      "value": 54.24750038146973
    },
    {
      "time": "2026-05-29",
      "value": 54.367500381469725
    },
    {
      "time": "2026-06-01",
      "value": 54.487300338745115
    },
    {
      "time": "2026-06-02",
      "value": 54.644700317382814
    },
    {
      "time": "2026-06-03",
      "value": 54.78650032043457
    },
    {
      "time": "2026-06-04",
      "value": 54.91930030822754
    },
    {
      "time": "2026-06-05",
      "value": 55.0262003326416
    },
    {
      "time": "2026-06-08",
      "value": 55.15340026855469
    },
    {
      "time": "2026-06-09",
      "value": 55.301200256347656
    },
    {
      "time": "2026-06-10",
      "value": 55.42340026855469
    },
    {
      "time": "2026-06-11",
      "value": 55.550800247192385
    },
    {
      "time": "2026-06-12",
      "value": 55.672200241088866
    },
    {
      "time": "2026-06-15",
      "value": 55.80960021972656
    },
    {
      "time": "2026-06-16",
      "value": 55.95100021362305
    },
    {
      "time": "2026-06-17",
      "value": 56.08090019226074
    },
    {
      "time": "2026-06-18",
      "value": 56.17430023193359
    },
    {
      "time": "2026-06-22",
      "value": 56.26740028381348
    },
    {
      "time": "2026-06-23",
      "value": 56.33060028076172
    },
    {
      "time": "2026-06-24",
      "value": 56.39840026855469
    },
    {
      "time": "2026-06-25",
      "value": 56.498200302124026
    },
    {
      "time": "2026-06-26",
      "value": 56.59380027770996
    },
    {
      "time": "2026-06-29",
      "value": 56.689200210571286
    },
    {
      "time": "2026-06-30",
      "value": 56.76640014648437
    },
    {
      "time": "2026-07-01",
      "value": 56.81060012817383
    },
    {
      "time": "2026-07-02",
      "value": 56.84880012512207
    },
    {
      "time": "2026-07-06",
      "value": 56.90280014038086
    },
    {
      "time": "2026-07-07",
      "value": 56.90460014343262
    },
    {
      "time": "2026-07-08",
      "value": 56.90340019226074
    },
    {
      "time": "2026-07-09",
      "value": 56.90640014648437
    },
    {
      "time": "2026-07-10",
      "value": 56.925600128173826
    },
    {
      "time": "2026-07-13",
      "value": 56.94760009765625
    },
    {
      "time": "2026-07-14",
      "value": 56.94600006103516
    },
    {
      "time": "2026-07-15",
      "value": 56.945000076293944
    },
    {
      "time": "2026-07-16",
      "value": 56.956800079345705
    },
    {
      "time": "2026-07-17",
      "value": 56.93540008544922
    },
    {
      "time": "2026-07-20",
      "value": 56.88240013122559
    },
    {
      "time": "2026-07-21",
      "value": 56.870200119018556
    },
    {
      "time": "2026-07-22",
      "value": 56.86640007019043
    },
    {
      "time": "2026-07-23",
      "value": 56.87580001831055
    },
    {
      "time": "2026-07-24",
      "value": 56.899199981689456
    }
  ],
  "analysis": null
}