{
  "ok": true,
  "cached": false,
  "ticker": "PRGS",
  "price": 37.85,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-16",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Domo Shares Surge Pre-Bell as Board Approves $400 Million Takeover Bid by Progress Software",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/domo-shares-surge-pre-bell-093341964.html",
      "published": "2026-07-23"
    },
    {
      "title": "Progress Software Bets on AI With $400 Million Deal for Domo’s Data Platform",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/8d2c277b-9301-39bb-be3f-0b77d8c21de7/progress-software-bets-on-ai.html",
      "published": "2026-07-23"
    },
    {
      "title": "Domo Announces Agreement to Sell Substantially All Assets and Certain Liabilities to Progress Software for $400 Million",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/domo-announces-agreement-sell-substantially-201500810.html",
      "published": "2026-07-22"
    },
    {
      "title": "Progress Software to Acquire Domo’s AI and Data Platform Business",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/progress-software-acquire-domo-ai-201500023.html",
      "published": "2026-07-22"
    },
    {
      "title": "Wall Street Analysts Think Progress Software (PRGS) Could Surge 28.28%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-progress-135502103.html",
      "published": "2026-07-21"
    },
    {
      "title": "PRGS or CDNS: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/prgs-cdns-better-value-stock-154004466.html",
      "published": "2026-07-20"
    },
    {
      "title": "Is Progress Software (PRGS) Stock Undervalued Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/progress-software-prgs-stock-undervalued-134002817.html",
      "published": "2026-07-20"
    },
    {
      "title": "Oppenheimer Reiterates Outperform Rating For Progress Software (PRGS)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/oppenheimer-reiterates-outperform-rating-progress-142829224.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 50.209999084472656,
      "high": 51.279998779296875,
      "low": 49.720001220703125,
      "close": 50.81999969482422,
      "volume": 1049700
    },
    {
      "time": "2025-07-28",
      "open": 50.7400016784668,
      "high": 50.97999954223633,
      "low": 49.349998474121094,
      "close": 49.4900016784668,
      "volume": 806300
    },
    {
      "time": "2025-07-29",
      "open": 49.619998931884766,
      "high": 49.9900016784668,
      "low": 48.93000030517578,
      "close": 49.5,
      "volume": 632200
    },
    {
      "time": "2025-07-30",
      "open": 49.880001068115234,
      "high": 49.880001068115234,
      "low": 48.81999969482422,
      "close": 49.119998931884766,
      "volume": 568600
    },
    {
      "time": "2025-07-31",
      "open": 48.97999954223633,
      "high": 49.27000045776367,
      "low": 48.08000183105469,
      "close": 48.08000183105469,
      "volume": 878300
    },
    {
      "time": "2025-08-01",
      "open": 48,
      "high": 48.470001220703125,
      "low": 45.93000030517578,
      "close": 46.040000915527344,
      "volume": 1120800
    },
    {
      "time": "2025-08-04",
      "open": 46.13999938964844,
      "high": 46.5,
      "low": 44.880001068115234,
      "close": 45.310001373291016,
      "volume": 1453700
    },
    {
      "time": "2025-08-05",
      "open": 45.33000183105469,
      "high": 45.36000061035156,
      "low": 44.279998779296875,
      "close": 44.34000015258789,
      "volume": 1004700
    },
    {
      "time": "2025-08-06",
      "open": 44.2599983215332,
      "high": 44.66999816894531,
      "low": 43.529998779296875,
      "close": 44.38999938964844,
      "volume": 1077900
    },
    {
      "time": "2025-08-07",
      "open": 44.81999969482422,
      "high": 45,
      "low": 42.880001068115234,
      "close": 43.619998931884766,
      "volume": 943100
    },
    {
      "time": "2025-08-08",
      "open": 43.75,
      "high": 44.06999969482422,
      "low": 43.11000061035156,
      "close": 43.91999816894531,
      "volume": 891800
    },
    {
      "time": "2025-08-11",
      "open": 43.810001373291016,
      "high": 44.529998779296875,
      "low": 43.2400016784668,
      "close": 43.2599983215332,
      "volume": 975400
    },
    {
      "time": "2025-08-12",
      "open": 43.25,
      "high": 44.45000076293945,
      "low": 43.119998931884766,
      "close": 44.31999969482422,
      "volume": 928900
    },
    {
      "time": "2025-08-13",
      "open": 44.529998779296875,
      "high": 46.45000076293945,
      "low": 43.849998474121094,
      "close": 46.11000061035156,
      "volume": 1235300
    },
    {
      "time": "2025-08-14",
      "open": 45.630001068115234,
      "high": 45.91999816894531,
      "low": 44.83000183105469,
      "close": 44.95000076293945,
      "volume": 744700
    },
    {
      "time": "2025-08-15",
      "open": 45.209999084472656,
      "high": 45.970001220703125,
      "low": 45.04999923706055,
      "close": 45.72999954223633,
      "volume": 717000
    },
    {
      "time": "2025-08-18",
      "open": 45.65999984741211,
      "high": 46.2599983215332,
      "low": 45.38999938964844,
      "close": 45.560001373291016,
      "volume": 482500
    },
    {
      "time": "2025-08-19",
      "open": 45.81999969482422,
      "high": 46.59000015258789,
      "low": 45.060001373291016,
      "close": 45.119998931884766,
      "volume": 685700
    },
    {
      "time": "2025-08-20",
      "open": 45.099998474121094,
      "high": 45.79999923706055,
      "low": 44.41999816894531,
      "close": 44.560001373291016,
      "volume": 729100
    },
    {
      "time": "2025-08-21",
      "open": 44.290000915527344,
      "high": 44.77000045776367,
      "low": 43.849998474121094,
      "close": 44.709999084472656,
      "volume": 656400
    },
    {
      "time": "2025-08-22",
      "open": 44.970001220703125,
      "high": 46.790000915527344,
      "low": 44.900001525878906,
      "close": 46.70000076293945,
      "volume": 749300
    },
    {
      "time": "2025-08-25",
      "open": 46.439998626708984,
      "high": 46.61000061035156,
      "low": 46.0099983215332,
      "close": 46.060001373291016,
      "volume": 520400
    },
    {
      "time": "2025-08-26",
      "open": 45.93000030517578,
      "high": 46.470001220703125,
      "low": 45.34000015258789,
      "close": 45.380001068115234,
      "volume": 450200
    },
    {
      "time": "2025-08-27",
      "open": 45.560001373291016,
      "high": 46.849998474121094,
      "low": 45.459999084472656,
      "close": 46.84000015258789,
      "volume": 520600
    },
    {
      "time": "2025-08-28",
      "open": 46.79999923706055,
      "high": 47,
      "low": 46.11000061035156,
      "close": 46.310001373291016,
      "volume": 480700
    },
    {
      "time": "2025-08-29",
      "open": 46.27000045776367,
      "high": 46.650001525878906,
      "low": 46.029998779296875,
      "close": 46.290000915527344,
      "volume": 424400
    },
    {
      "time": "2025-09-02",
      "open": 45.630001068115234,
      "high": 45.939998626708984,
      "low": 44.2599983215332,
      "close": 44.63999938964844,
      "volume": 721700
    },
    {
      "time": "2025-09-03",
      "open": 44.5,
      "high": 44.880001068115234,
      "low": 43.959999084472656,
      "close": 44.79999923706055,
      "volume": 601700
    },
    {
      "time": "2025-09-04",
      "open": 44.79999923706055,
      "high": 44.79999923706055,
      "low": 43.65999984741211,
      "close": 44.18000030517578,
      "volume": 627400
    },
    {
      "time": "2025-09-05",
      "open": 44.459999084472656,
      "high": 45.09000015258789,
      "low": 43.5099983215332,
      "close": 43.560001373291016,
      "volume": 752000
    },
    {
      "time": "2025-09-08",
      "open": 43.560001373291016,
      "high": 43.93000030517578,
      "low": 42.93000030517578,
      "close": 43.20000076293945,
      "volume": 819400
    },
    {
      "time": "2025-09-09",
      "open": 43.400001525878906,
      "high": 43.4900016784668,
      "low": 42.61000061035156,
      "close": 42.90999984741211,
      "volume": 668100
    },
    {
      "time": "2025-09-10",
      "open": 42.869998931884766,
      "high": 43.31999969482422,
      "low": 42.15999984741211,
      "close": 42.38999938964844,
      "volume": 754100
    },
    {
      "time": "2025-09-11",
      "open": 42.43000030517578,
      "high": 43.220001220703125,
      "low": 42.20000076293945,
      "close": 43.0099983215332,
      "volume": 565700
    },
    {
      "time": "2025-09-12",
      "open": 43.0099983215332,
      "high": 43.029998779296875,
      "low": 41.849998474121094,
      "close": 41.939998626708984,
      "volume": 585000
    },
    {
      "time": "2025-09-15",
      "open": 42.11000061035156,
      "high": 42.5099983215332,
      "low": 41.369998931884766,
      "close": 41.43000030517578,
      "volume": 659000
    },
    {
      "time": "2025-09-16",
      "open": 41.279998779296875,
      "high": 42.31999969482422,
      "low": 41.25,
      "close": 42.11000061035156,
      "volume": 633600
    },
    {
      "time": "2025-09-17",
      "open": 42.31999969482422,
      "high": 43.029998779296875,
      "low": 41.70000076293945,
      "close": 41.90999984741211,
      "volume": 672400
    },
    {
      "time": "2025-09-18",
      "open": 42.18000030517578,
      "high": 43.4900016784668,
      "low": 42.18000030517578,
      "close": 43.45000076293945,
      "volume": 822300
    },
    {
      "time": "2025-09-19",
      "open": 43.59000015258789,
      "high": 43.66999816894531,
      "low": 41.939998626708984,
      "close": 41.959999084472656,
      "volume": 1626300
    },
    {
      "time": "2025-09-22",
      "open": 41.959999084472656,
      "high": 42.380001068115234,
      "low": 41.709999084472656,
      "close": 42.25,
      "volume": 1417600
    },
    {
      "time": "2025-09-23",
      "open": 42.25,
      "high": 42.47999954223633,
      "low": 40.849998474121094,
      "close": 40.97999954223633,
      "volume": 858100
    },
    {
      "time": "2025-09-24",
      "open": 40.90999984741211,
      "high": 41.5,
      "low": 40.88999938964844,
      "close": 41.13999938964844,
      "volume": 552600
    },
    {
      "time": "2025-09-25",
      "open": 41,
      "high": 41.220001220703125,
      "low": 40.290000915527344,
      "close": 41.20000076293945,
      "volume": 730100
    },
    {
      "time": "2025-09-26",
      "open": 41.16999816894531,
      "high": 42.40999984741211,
      "low": 40.95000076293945,
      "close": 42.02000045776367,
      "volume": 1138600
    },
    {
      "time": "2025-09-29",
      "open": 42.209999084472656,
      "high": 43.599998474121094,
      "low": 41.88999938964844,
      "close": 42.61000061035156,
      "volume": 3316900
    },
    {
      "time": "2025-09-30",
      "open": 42.95000076293945,
      "high": 46.70000076293945,
      "low": 42.5,
      "close": 43.93000030517578,
      "volume": 3675200
    },
    {
      "time": "2025-10-01",
      "open": 43.79999923706055,
      "high": 45.2599983215332,
      "low": 43.150001525878906,
      "close": 45.220001220703125,
      "volume": 1863700
    },
    {
      "time": "2025-10-02",
      "open": 45.220001220703125,
      "high": 46.380001068115234,
      "low": 45.02000045776367,
      "close": 46.31999969482422,
      "volume": 1660800
    },
    {
      "time": "2025-10-03",
      "open": 46.2599983215332,
      "high": 47.369998931884766,
      "low": 46.02000045776367,
      "close": 46.16999816894531,
      "volume": 1352300
    },
    {
      "time": "2025-10-06",
      "open": 46.20000076293945,
      "high": 46.810001373291016,
      "low": 45.029998779296875,
      "close": 46.65999984741211,
      "volume": 904700
    },
    {
      "time": "2025-10-07",
      "open": 47.09000015258789,
      "high": 47.310001373291016,
      "low": 45.880001068115234,
      "close": 46.84000015258789,
      "volume": 1031900
    },
    {
      "time": "2025-10-08",
      "open": 46.95000076293945,
      "high": 47.2400016784668,
      "low": 45.599998474121094,
      "close": 45.939998626708984,
      "volume": 813700
    },
    {
      "time": "2025-10-09",
      "open": 45.9900016784668,
      "high": 46.54999923706055,
      "low": 45.38999938964844,
      "close": 46.40999984741211,
      "volume": 621800
    },
    {
      "time": "2025-10-10",
      "open": 46.72999954223633,
      "high": 46.7400016784668,
      "low": 44.459999084472656,
      "close": 44.650001525878906,
      "volume": 747800
    },
    {
      "time": "2025-10-13",
      "open": 46.060001373291016,
      "high": 46.970001220703125,
      "low": 45.880001068115234,
      "close": 46.869998931884766,
      "volume": 798000
    },
    {
      "time": "2025-10-14",
      "open": 46.5,
      "high": 47.11000061035156,
      "low": 45.58000183105469,
      "close": 46.290000915527344,
      "volume": 922100
    },
    {
      "time": "2025-10-15",
      "open": 46.43000030517578,
      "high": 46.66999816894531,
      "low": 45.529998779296875,
      "close": 45.810001373291016,
      "volume": 727000
    },
    {
      "time": "2025-10-16",
      "open": 46.130001068115234,
      "high": 46.41999816894531,
      "low": 44.83000183105469,
      "close": 44.869998931884766,
      "volume": 622900
    },
    {
      "time": "2025-10-17",
      "open": 44.56999969482422,
      "high": 45.20000076293945,
      "low": 44.56999969482422,
      "close": 45.15999984741211,
      "volume": 492400
    },
    {
      "time": "2025-10-20",
      "open": 45.470001220703125,
      "high": 45.7400016784668,
      "low": 44.599998474121094,
      "close": 45.02000045776367,
      "volume": 528300
    },
    {
      "time": "2025-10-21",
      "open": 45,
      "high": 46.619998931884766,
      "low": 44.900001525878906,
      "close": 46.369998931884766,
      "volume": 586500
    },
    {
      "time": "2025-10-22",
      "open": 46.369998931884766,
      "high": 46.66999816894531,
      "low": 45.56999969482422,
      "close": 45.66999816894531,
      "volume": 501200
    },
    {
      "time": "2025-10-23",
      "open": 46,
      "high": 46,
      "low": 44.619998931884766,
      "close": 45.06999969482422,
      "volume": 421900
    },
    {
      "time": "2025-10-24",
      "open": 45.43000030517578,
      "high": 46.04999923706055,
      "low": 45.209999084472656,
      "close": 46.0099983215332,
      "volume": 637600
    },
    {
      "time": "2025-10-27",
      "open": 46.43000030517578,
      "high": 46.599998474121094,
      "low": 45.66999816894531,
      "close": 45.720001220703125,
      "volume": 436100
    },
    {
      "time": "2025-10-28",
      "open": 45.959999084472656,
      "high": 46.029998779296875,
      "low": 45.470001220703125,
      "close": 45.81999969482422,
      "volume": 416000
    },
    {
      "time": "2025-10-29",
      "open": 45.630001068115234,
      "high": 45.63999938964844,
      "low": 42.2599983215332,
      "close": 42.560001373291016,
      "volume": 929600
    },
    {
      "time": "2025-10-30",
      "open": 42.16999816894531,
      "high": 42.939998626708984,
      "low": 41.41999816894531,
      "close": 41.83000183105469,
      "volume": 613200
    },
    {
      "time": "2025-10-31",
      "open": 41.869998931884766,
      "high": 42.83000183105469,
      "low": 41.36000061035156,
      "close": 42.63999938964844,
      "volume": 758400
    },
    {
      "time": "2025-11-03",
      "open": 42.630001068115234,
      "high": 42.900001525878906,
      "low": 42,
      "close": 42.68000030517578,
      "volume": 646000
    },
    {
      "time": "2025-11-04",
      "open": 42.380001068115234,
      "high": 43.439998626708984,
      "low": 41.91999816894531,
      "close": 42.130001068115234,
      "volume": 583500
    },
    {
      "time": "2025-11-05",
      "open": 42.29999923706055,
      "high": 42.93000030517578,
      "low": 42.13999938964844,
      "close": 42.86000061035156,
      "volume": 604400
    },
    {
      "time": "2025-11-06",
      "open": 42.709999084472656,
      "high": 42.83000183105469,
      "low": 41.79999923706055,
      "close": 41.959999084472656,
      "volume": 638200
    },
    {
      "time": "2025-11-07",
      "open": 41.90999984741211,
      "high": 42.369998931884766,
      "low": 41.58000183105469,
      "close": 42.290000915527344,
      "volume": 497900
    },
    {
      "time": "2025-11-10",
      "open": 42.650001525878906,
      "high": 42.650001525878906,
      "low": 41.529998779296875,
      "close": 42.439998626708984,
      "volume": 502600
    },
    {
      "time": "2025-11-11",
      "open": 42.560001373291016,
      "high": 43.31999969482422,
      "low": 42.41999816894531,
      "close": 43.09000015258789,
      "volume": 387000
    },
    {
      "time": "2025-11-12",
      "open": 43.099998474121094,
      "high": 43.630001068115234,
      "low": 42.869998931884766,
      "close": 42.88999938964844,
      "volume": 420800
    },
    {
      "time": "2025-11-13",
      "open": 42.54999923706055,
      "high": 43.15999984741211,
      "low": 42.119998931884766,
      "close": 42.29999923706055,
      "volume": 381700
    },
    {
      "time": "2025-11-14",
      "open": 41.779998779296875,
      "high": 42.09000015258789,
      "low": 41.29999923706055,
      "close": 42.02000045776367,
      "volume": 380700
    },
    {
      "time": "2025-11-17",
      "open": 41.630001068115234,
      "high": 41.630001068115234,
      "low": 39.77000045776367,
      "close": 39.790000915527344,
      "volume": 704400
    },
    {
      "time": "2025-11-18",
      "open": 39.54999923706055,
      "high": 40.2400016784668,
      "low": 39,
      "close": 39.900001525878906,
      "volume": 792000
    },
    {
      "time": "2025-11-19",
      "open": 39.939998626708984,
      "high": 40.400001525878906,
      "low": 39.279998779296875,
      "close": 39.41999816894531,
      "volume": 626000
    },
    {
      "time": "2025-11-20",
      "open": 39.77000045776367,
      "high": 40.439998626708984,
      "low": 39.43000030517578,
      "close": 39.63999938964844,
      "volume": 733600
    },
    {
      "time": "2025-11-21",
      "open": 39.599998474121094,
      "high": 41,
      "low": 39.13999938964844,
      "close": 40.619998931884766,
      "volume": 422100
    },
    {
      "time": "2025-11-24",
      "open": 40.470001220703125,
      "high": 40.65999984741211,
      "low": 39.63999938964844,
      "close": 40.06999969482422,
      "volume": 725100
    },
    {
      "time": "2025-11-25",
      "open": 40.22999954223633,
      "high": 41.7599983215332,
      "low": 40.22999954223633,
      "close": 41.65999984741211,
      "volume": 450000
    },
    {
      "time": "2025-11-26",
      "open": 41.349998474121094,
      "high": 41.689998626708984,
      "low": 41,
      "close": 41.209999084472656,
      "volume": 465600
    },
    {
      "time": "2025-11-28",
      "open": 41.470001220703125,
      "high": 41.77000045776367,
      "low": 41.16999816894531,
      "close": 41.40999984741211,
      "volume": 206400
    },
    {
      "time": "2025-12-01",
      "open": 41.22999954223633,
      "high": 42.59000015258789,
      "low": 41.189998626708984,
      "close": 41.95000076293945,
      "volume": 609800
    },
    {
      "time": "2025-12-02",
      "open": 42.15999984741211,
      "high": 43,
      "low": 41.95000076293945,
      "close": 42.790000915527344,
      "volume": 380000
    },
    {
      "time": "2025-12-03",
      "open": 42.65999984741211,
      "high": 43.599998474121094,
      "low": 42.470001220703125,
      "close": 43.380001068115234,
      "volume": 636700
    },
    {
      "time": "2025-12-04",
      "open": 43.380001068115234,
      "high": 43.75,
      "low": 42.97999954223633,
      "close": 43.33000183105469,
      "volume": 330700
    },
    {
      "time": "2025-12-05",
      "open": 43.29999923706055,
      "high": 43.95000076293945,
      "low": 43.2599983215332,
      "close": 43.540000915527344,
      "volume": 389800
    },
    {
      "time": "2025-12-08",
      "open": 43.70000076293945,
      "high": 44.349998474121094,
      "low": 43.560001373291016,
      "close": 43.880001068115234,
      "volume": 596200
    },
    {
      "time": "2025-12-09",
      "open": 43.880001068115234,
      "high": 44.97999954223633,
      "low": 43.880001068115234,
      "close": 44.33000183105469,
      "volume": 366100
    },
    {
      "time": "2025-12-10",
      "open": 44.43000030517578,
      "high": 45.02000045776367,
      "low": 43.869998931884766,
      "close": 44.599998474121094,
      "volume": 571100
    },
    {
      "time": "2025-12-11",
      "open": 44.459999084472656,
      "high": 45.4900016784668,
      "low": 44.20000076293945,
      "close": 45.099998474121094,
      "volume": 419600
    },
    {
      "time": "2025-12-12",
      "open": 45.09000015258789,
      "high": 45.279998779296875,
      "low": 44.68000030517578,
      "close": 44.79999923706055,
      "volume": 332700
    },
    {
      "time": "2025-12-15",
      "open": 44.88999938964844,
      "high": 45.11000061035156,
      "low": 43.619998931884766,
      "close": 43.939998626708984,
      "volume": 419300
    },
    {
      "time": "2025-12-16",
      "open": 43.59000015258789,
      "high": 43.779998779296875,
      "low": 43.060001373291016,
      "close": 43.40999984741211,
      "volume": 748200
    },
    {
      "time": "2025-12-17",
      "open": 43.2599983215332,
      "high": 44.290000915527344,
      "low": 42.689998626708984,
      "close": 43.61000061035156,
      "volume": 560100
    },
    {
      "time": "2025-12-18",
      "open": 43.970001220703125,
      "high": 44.119998931884766,
      "low": 43.0099983215332,
      "close": 43.43000030517578,
      "volume": 529500
    },
    {
      "time": "2025-12-19",
      "open": 43.150001525878906,
      "high": 43.40999984741211,
      "low": 42.40999984741211,
      "close": 42.9900016784668,
      "volume": 1144300
    },
    {
      "time": "2025-12-22",
      "open": 43.119998931884766,
      "high": 43.880001068115234,
      "low": 42.88999938964844,
      "close": 43,
      "volume": 777900
    },
    {
      "time": "2025-12-23",
      "open": 43,
      "high": 43.33000183105469,
      "low": 42.22999954223633,
      "close": 42.83000183105469,
      "volume": 423100
    },
    {
      "time": "2025-12-24",
      "open": 42.720001220703125,
      "high": 43.09000015258789,
      "low": 42.310001373291016,
      "close": 42.83000183105469,
      "volume": 164800
    },
    {
      "time": "2025-12-26",
      "open": 42.72999954223633,
      "high": 43.70000076293945,
      "low": 42.41999816894531,
      "close": 43.529998779296875,
      "volume": 382400
    },
    {
      "time": "2025-12-29",
      "open": 43.529998779296875,
      "high": 43.959999084472656,
      "low": 43.150001525878906,
      "close": 43.599998474121094,
      "volume": 338100
    },
    {
      "time": "2025-12-30",
      "open": 43.439998626708984,
      "high": 43.7400016784668,
      "low": 43.380001068115234,
      "close": 43.45000076293945,
      "volume": 251600
    },
    {
      "time": "2025-12-31",
      "open": 43.38999938964844,
      "high": 43.43000030517578,
      "low": 42.79999923706055,
      "close": 42.959999084472656,
      "volume": 298300
    },
    {
      "time": "2026-01-02",
      "open": 42.9900016784668,
      "high": 42.9900016784668,
      "low": 40.56999969482422,
      "close": 41.06999969482422,
      "volume": 614400
    },
    {
      "time": "2026-01-05",
      "open": 40.70000076293945,
      "high": 41.20000076293945,
      "low": 39.599998474121094,
      "close": 40.689998626708984,
      "volume": 923800
    },
    {
      "time": "2026-01-06",
      "open": 40.59000015258789,
      "high": 41.97999954223633,
      "low": 40.45000076293945,
      "close": 41.52000045776367,
      "volume": 947300
    },
    {
      "time": "2026-01-07",
      "open": 41.7400016784668,
      "high": 42.900001525878906,
      "low": 41.540000915527344,
      "close": 42.849998474121094,
      "volume": 556100
    },
    {
      "time": "2026-01-08",
      "open": 42.459999084472656,
      "high": 42.77000045776367,
      "low": 41.81999969482422,
      "close": 42.08000183105469,
      "volume": 776400
    },
    {
      "time": "2026-01-09",
      "open": 42.0099983215332,
      "high": 42.59000015258789,
      "low": 41.79999923706055,
      "close": 42.36000061035156,
      "volume": 354600
    },
    {
      "time": "2026-01-12",
      "open": 42.33000183105469,
      "high": 43.869998931884766,
      "low": 41.93000030517578,
      "close": 43.83000183105469,
      "volume": 561800
    },
    {
      "time": "2026-01-13",
      "open": 43.849998474121094,
      "high": 43.849998474121094,
      "low": 42.09000015258789,
      "close": 42.189998626708984,
      "volume": 545600
    },
    {
      "time": "2026-01-14",
      "open": 42.08000183105469,
      "high": 42.56999969482422,
      "low": 40.86000061035156,
      "close": 41.41999816894531,
      "volume": 510400
    },
    {
      "time": "2026-01-15",
      "open": 41.41999816894531,
      "high": 41.7400016784668,
      "low": 40.70000076293945,
      "close": 40.91999816894531,
      "volume": 430800
    },
    {
      "time": "2026-01-16",
      "open": 40.79999923706055,
      "high": 41.279998779296875,
      "low": 38.90999984741211,
      "close": 40.09000015258789,
      "volume": 620400
    },
    {
      "time": "2026-01-20",
      "open": 39.34000015258789,
      "high": 39.95000076293945,
      "low": 38.540000915527344,
      "close": 38.599998474121094,
      "volume": 983300
    },
    {
      "time": "2026-01-21",
      "open": 42.04999923706055,
      "high": 47.25,
      "low": 42.04999923706055,
      "close": 42.70000076293945,
      "volume": 3422000
    },
    {
      "time": "2026-01-22",
      "open": 42.95000076293945,
      "high": 43.81999969482422,
      "low": 42.41999816894531,
      "close": 42.75,
      "volume": 1434300
    },
    {
      "time": "2026-01-23",
      "open": 42.75,
      "high": 43.43000030517578,
      "low": 42.349998474121094,
      "close": 42.43000030517578,
      "volume": 968900
    },
    {
      "time": "2026-01-26",
      "open": 42.369998931884766,
      "high": 43.369998931884766,
      "low": 42.29999923706055,
      "close": 42.88999938964844,
      "volume": 1057200
    },
    {
      "time": "2026-01-27",
      "open": 42.7599983215332,
      "high": 43,
      "low": 41.43000030517578,
      "close": 41.65999984741211,
      "volume": 922800
    },
    {
      "time": "2026-01-28",
      "open": 41.970001220703125,
      "high": 42.31999969482422,
      "low": 41.02000045776367,
      "close": 41.40999984741211,
      "volume": 861600
    },
    {
      "time": "2026-01-29",
      "open": 40.7599983215332,
      "high": 41.08000183105469,
      "low": 39.06999969482422,
      "close": 39.709999084472656,
      "volume": 1220900
    },
    {
      "time": "2026-01-30",
      "open": 39.88999938964844,
      "high": 41.349998474121094,
      "low": 39.790000915527344,
      "close": 40.91999816894531,
      "volume": 1076700
    },
    {
      "time": "2026-02-02",
      "open": 41.29999923706055,
      "high": 41.97999954223633,
      "low": 40.63999938964844,
      "close": 40.9900016784668,
      "volume": 811200
    },
    {
      "time": "2026-02-03",
      "open": 40.650001525878906,
      "high": 41.349998474121094,
      "low": 39.29999923706055,
      "close": 40.04999923706055,
      "volume": 1550100
    },
    {
      "time": "2026-02-04",
      "open": 39.5099983215332,
      "high": 41.400001525878906,
      "low": 39.150001525878906,
      "close": 40.72999954223633,
      "volume": 937100
    },
    {
      "time": "2026-02-05",
      "open": 40.79999923706055,
      "high": 42,
      "low": 40.79999923706055,
      "close": 41.40999984741211,
      "volume": 1002500
    },
    {
      "time": "2026-02-06",
      "open": 41.84000015258789,
      "high": 43.13999938964844,
      "low": 41.58000183105469,
      "close": 42.9900016784668,
      "volume": 898200
    },
    {
      "time": "2026-02-09",
      "open": 42.86000061035156,
      "high": 43.209999084472656,
      "low": 41.849998474121094,
      "close": 42.88999938964844,
      "volume": 1084700
    },
    {
      "time": "2026-02-10",
      "open": 43.099998474121094,
      "high": 44.529998779296875,
      "low": 43.099998474121094,
      "close": 44.119998931884766,
      "volume": 846900
    },
    {
      "time": "2026-02-11",
      "open": 43.9900016784668,
      "high": 44.220001220703125,
      "low": 40.7400016784668,
      "close": 40.95000076293945,
      "volume": 785900
    },
    {
      "time": "2026-02-12",
      "open": 40.650001525878906,
      "high": 40.75,
      "low": 35.2599983215332,
      "close": 35.65999984741211,
      "volume": 1388900
    },
    {
      "time": "2026-02-13",
      "open": 36,
      "high": 37.060001373291016,
      "low": 35.290000915527344,
      "close": 36.529998779296875,
      "volume": 826700
    },
    {
      "time": "2026-02-17",
      "open": 36.279998779296875,
      "high": 36.52000045776367,
      "low": 34.810001373291016,
      "close": 35.04999923706055,
      "volume": 831800
    },
    {
      "time": "2026-02-18",
      "open": 35.02000045776367,
      "high": 36.029998779296875,
      "low": 34.56999969482422,
      "close": 35.810001373291016,
      "volume": 739500
    },
    {
      "time": "2026-02-19",
      "open": 35.77000045776367,
      "high": 36.529998779296875,
      "low": 35.13999938964844,
      "close": 36.41999816894531,
      "volume": 648400
    },
    {
      "time": "2026-02-20",
      "open": 36.349998474121094,
      "high": 41.9900016784668,
      "low": 36.119998931884766,
      "close": 40.33000183105469,
      "volume": 4332900
    },
    {
      "time": "2026-02-23",
      "open": 39.619998931884766,
      "high": 41.810001373291016,
      "low": 38.63999938964844,
      "close": 40.84000015258789,
      "volume": 3005500
    },
    {
      "time": "2026-02-24",
      "open": 41.08000183105469,
      "high": 43.060001373291016,
      "low": 39.790000915527344,
      "close": 40.970001220703125,
      "volume": 2209600
    },
    {
      "time": "2026-02-25",
      "open": 42.11000061035156,
      "high": 42.290000915527344,
      "low": 40.5099983215332,
      "close": 41.0099983215332,
      "volume": 1488200
    },
    {
      "time": "2026-02-26",
      "open": 41.41999816894531,
      "high": 42.52000045776367,
      "low": 41,
      "close": 42.09000015258789,
      "volume": 809800
    },
    {
      "time": "2026-02-27",
      "open": 41.5,
      "high": 42.220001220703125,
      "low": 40.75,
      "close": 41.880001068115234,
      "volume": 810700
    },
    {
      "time": "2026-03-02",
      "open": 41,
      "high": 41.790000915527344,
      "low": 37.41999816894531,
      "close": 38.560001373291016,
      "volume": 1435900
    },
    {
      "time": "2026-03-03",
      "open": 37.5099983215332,
      "high": 39.790000915527344,
      "low": 36.470001220703125,
      "close": 38.880001068115234,
      "volume": 860500
    },
    {
      "time": "2026-03-04",
      "open": 38.97999954223633,
      "high": 39.20000076293945,
      "low": 38,
      "close": 38.70000076293945,
      "volume": 493000
    },
    {
      "time": "2026-03-05",
      "open": 38.619998931884766,
      "high": 39.95000076293945,
      "low": 38.470001220703125,
      "close": 39.709999084472656,
      "volume": 559100
    },
    {
      "time": "2026-03-06",
      "open": 39,
      "high": 39.77000045776367,
      "low": 38.29999923706055,
      "close": 39.4900016784668,
      "volume": 585800
    },
    {
      "time": "2026-03-09",
      "open": 38.900001525878906,
      "high": 39.36000061035156,
      "low": 37.72999954223633,
      "close": 38.849998474121094,
      "volume": 516400
    },
    {
      "time": "2026-03-10",
      "open": 38.2599983215332,
      "high": 38.560001373291016,
      "low": 36.81999969482422,
      "close": 37.45000076293945,
      "volume": 596900
    },
    {
      "time": "2026-03-11",
      "open": 37.81999969482422,
      "high": 38.5099983215332,
      "low": 36.36000061035156,
      "close": 36.439998626708984,
      "volume": 854300
    },
    {
      "time": "2026-03-12",
      "open": 36.06999969482422,
      "high": 36.970001220703125,
      "low": 35.369998931884766,
      "close": 35.689998626708984,
      "volume": 566900
    },
    {
      "time": "2026-03-13",
      "open": 35.310001373291016,
      "high": 36.5,
      "low": 34.25,
      "close": 34.29999923706055,
      "volume": 1047300
    },
    {
      "time": "2026-03-16",
      "open": 34.369998931884766,
      "high": 34.65999984741211,
      "low": 33.529998779296875,
      "close": 33.61000061035156,
      "volume": 671100
    },
    {
      "time": "2026-03-17",
      "open": 33.61000061035156,
      "high": 34.91999816894531,
      "low": 33.58000183105469,
      "close": 33.619998931884766,
      "volume": 655100
    },
    {
      "time": "2026-03-18",
      "open": 33.20000076293945,
      "high": 33.459999084472656,
      "low": 31.959999084472656,
      "close": 32.060001373291016,
      "volume": 877200
    },
    {
      "time": "2026-03-19",
      "open": 31.729999542236328,
      "high": 32.83000183105469,
      "low": 31.530000686645508,
      "close": 31.81999969482422,
      "volume": 580500
    },
    {
      "time": "2026-03-20",
      "open": 31.81999969482422,
      "high": 31.81999969482422,
      "low": 30.889999389648438,
      "close": 31.290000915527344,
      "volume": 1599000
    },
    {
      "time": "2026-03-23",
      "open": 32.2599983215332,
      "high": 32.2599983215332,
      "low": 30.739999771118164,
      "close": 31.280000686645508,
      "volume": 779800
    },
    {
      "time": "2026-03-24",
      "open": 30.809999465942383,
      "high": 31.25,
      "low": 28.690000534057617,
      "close": 28.760000228881836,
      "volume": 1240500
    },
    {
      "time": "2026-03-25",
      "open": 28.90999984741211,
      "high": 29.420000076293945,
      "low": 26.850000381469727,
      "close": 27.329999923706055,
      "volume": 2053600
    },
    {
      "time": "2026-03-26",
      "open": 27.100000381469727,
      "high": 29.18000030517578,
      "low": 27,
      "close": 29.170000076293945,
      "volume": 1270700
    },
    {
      "time": "2026-03-27",
      "open": 28.690000534057617,
      "high": 29.030000686645508,
      "low": 27.510000228881836,
      "close": 27.670000076293945,
      "volume": 877300
    },
    {
      "time": "2026-03-30",
      "open": 27.670000076293945,
      "high": 28.829999923706055,
      "low": 27.670000076293945,
      "close": 28.270000457763672,
      "volume": 1613100
    },
    {
      "time": "2026-03-31",
      "open": 28.940000534057617,
      "high": 29.360000610351562,
      "low": 24.719999313354492,
      "close": 25.649999618530273,
      "volume": 2989600
    },
    {
      "time": "2026-04-01",
      "open": 25.850000381469727,
      "high": 26.110000610351562,
      "low": 23.81999969482422,
      "close": 25.09000015258789,
      "volume": 1782900
    },
    {
      "time": "2026-04-02",
      "open": 24.90999984741211,
      "high": 26.09000015258789,
      "low": 24.15999984741211,
      "close": 25.760000228881836,
      "volume": 1805600
    },
    {
      "time": "2026-04-06",
      "open": 25.850000381469727,
      "high": 28.530000686645508,
      "low": 25.65999984741211,
      "close": 28.399999618530273,
      "volume": 1744700
    },
    {
      "time": "2026-04-07",
      "open": 28.399999618530273,
      "high": 29.200000762939453,
      "low": 28.06999969482422,
      "close": 29.020000457763672,
      "volume": 1680200
    },
    {
      "time": "2026-04-08",
      "open": 29.5,
      "high": 29.989999771118164,
      "low": 28.25,
      "close": 28.75,
      "volume": 1209100
    },
    {
      "time": "2026-04-09",
      "open": 28.15999984741211,
      "high": 28.229999542236328,
      "low": 26.940000534057617,
      "close": 27.420000076293945,
      "volume": 1171300
    },
    {
      "time": "2026-04-10",
      "open": 27.459999084472656,
      "high": 27.6299991607666,
      "low": 26.540000915527344,
      "close": 26.649999618530273,
      "volume": 798500
    },
    {
      "time": "2026-04-13",
      "open": 26.450000762939453,
      "high": 27.8700008392334,
      "low": 26.450000762939453,
      "close": 27.729999542236328,
      "volume": 800800
    },
    {
      "time": "2026-04-14",
      "open": 27.84000015258789,
      "high": 28.690000534057617,
      "low": 27.84000015258789,
      "close": 28.18000030517578,
      "volume": 700500
    },
    {
      "time": "2026-04-15",
      "open": 28.540000915527344,
      "high": 29.739999771118164,
      "low": 28.260000228881836,
      "close": 29.56999969482422,
      "volume": 628300
    },
    {
      "time": "2026-04-16",
      "open": 29.899999618530273,
      "high": 30.450000762939453,
      "low": 29.170000076293945,
      "close": 29.81999969482422,
      "volume": 1424300
    },
    {
      "time": "2026-04-17",
      "open": 30.969999313354492,
      "high": 31.309999465942383,
      "low": 30.219999313354492,
      "close": 30.93000030517578,
      "volume": 1665400
    },
    {
      "time": "2026-04-20",
      "open": 30.84000015258789,
      "high": 32.22999954223633,
      "low": 30.790000915527344,
      "close": 31.31999969482422,
      "volume": 1086700
    },
    {
      "time": "2026-04-21",
      "open": 31.34000015258789,
      "high": 31.899999618530273,
      "low": 29.959999084472656,
      "close": 30.06999969482422,
      "volume": 589800
    },
    {
      "time": "2026-04-22",
      "open": 30.31999969482422,
      "high": 30.770000457763672,
      "low": 29.93000030517578,
      "close": 30.3700008392334,
      "volume": 565900
    },
    {
      "time": "2026-04-23",
      "open": 29.75,
      "high": 29.850000381469727,
      "low": 26.989999771118164,
      "close": 27.459999084472656,
      "volume": 877400
    },
    {
      "time": "2026-04-24",
      "open": 27.549999237060547,
      "high": 27.860000610351562,
      "low": 26.81999969482422,
      "close": 27.229999542236328,
      "volume": 1627800
    },
    {
      "time": "2026-04-27",
      "open": 27.110000610351562,
      "high": 27.920000076293945,
      "low": 26.889999389648438,
      "close": 27.399999618530273,
      "volume": 1610100
    },
    {
      "time": "2026-04-28",
      "open": 27.969999313354492,
      "high": 28.549999237060547,
      "low": 27.510000228881836,
      "close": 27.770000457763672,
      "volume": 836900
    },
    {
      "time": "2026-04-29",
      "open": 27.489999771118164,
      "high": 28,
      "low": 27.100000381469727,
      "close": 27.260000228881836,
      "volume": 855900
    },
    {
      "time": "2026-04-30",
      "open": 27,
      "high": 28.049999237060547,
      "low": 26.40999984741211,
      "close": 27.850000381469727,
      "volume": 789000
    },
    {
      "time": "2026-05-01",
      "open": 28.729999542236328,
      "high": 29.059999465942383,
      "low": 27.889999389648438,
      "close": 28.950000762939453,
      "volume": 689300
    },
    {
      "time": "2026-05-04",
      "open": 28.780000686645508,
      "high": 29.989999771118164,
      "low": 28.780000686645508,
      "close": 29.329999923706055,
      "volume": 594100
    },
    {
      "time": "2026-05-05",
      "open": 29.260000228881836,
      "high": 29.280000686645508,
      "low": 28.440000534057617,
      "close": 29.059999465942383,
      "volume": 484000
    },
    {
      "time": "2026-05-06",
      "open": 28.639999389648438,
      "high": 28.649999618530273,
      "low": 27.670000076293945,
      "close": 28.18000030517578,
      "volume": 484700
    },
    {
      "time": "2026-05-07",
      "open": 28.3799991607666,
      "high": 29.889999389648438,
      "low": 28.200000762939453,
      "close": 29.3700008392334,
      "volume": 680600
    },
    {
      "time": "2026-05-08",
      "open": 29.079999923706055,
      "high": 29.950000762939453,
      "low": 28.190000534057617,
      "close": 29.8700008392334,
      "volume": 421400
    },
    {
      "time": "2026-05-11",
      "open": 29.790000915527344,
      "high": 29.8700008392334,
      "low": 27.829999923706055,
      "close": 28.3700008392334,
      "volume": 528500
    },
    {
      "time": "2026-05-12",
      "open": 28.420000076293945,
      "high": 29,
      "low": 27.149999618530273,
      "close": 27.170000076293945,
      "volume": 633300
    },
    {
      "time": "2026-05-13",
      "open": 26.299999237060547,
      "high": 26.68000030517578,
      "low": 25.959999084472656,
      "close": 26.3700008392334,
      "volume": 577300
    },
    {
      "time": "2026-05-14",
      "open": 26.459999084472656,
      "high": 27.100000381469727,
      "low": 25.989999771118164,
      "close": 26.799999237060547,
      "volume": 599700
    },
    {
      "time": "2026-05-15",
      "open": 27.15999984741211,
      "high": 27.959999084472656,
      "low": 27.010000228881836,
      "close": 27.809999465942383,
      "volume": 595100
    },
    {
      "time": "2026-05-18",
      "open": 27.690000534057617,
      "high": 29.34000015258789,
      "low": 27.59000015258789,
      "close": 29.190000534057617,
      "volume": 799600
    },
    {
      "time": "2026-05-19",
      "open": 29.760000228881836,
      "high": 30.15999984741211,
      "low": 28.690000534057617,
      "close": 28.989999771118164,
      "volume": 477200
    },
    {
      "time": "2026-05-20",
      "open": 28.399999618530273,
      "high": 29.239999771118164,
      "low": 27.5,
      "close": 29.209999084472656,
      "volume": 742300
    },
    {
      "time": "2026-05-21",
      "open": 28.34000015258789,
      "high": 29.229999542236328,
      "low": 28.139999389648438,
      "close": 28.920000076293945,
      "volume": 507100
    },
    {
      "time": "2026-05-22",
      "open": 29.149999618530273,
      "high": 30.06999969482422,
      "low": 29.09000015258789,
      "close": 29.780000686645508,
      "volume": 378200
    },
    {
      "time": "2026-05-26",
      "open": 29.59000015258789,
      "high": 29.8799991607666,
      "low": 29.110000610351562,
      "close": 29.489999771118164,
      "volume": 460900
    },
    {
      "time": "2026-05-27",
      "open": 29.229999542236328,
      "high": 30.079999923706055,
      "low": 29.229999542236328,
      "close": 29.739999771118164,
      "volume": 476200
    },
    {
      "time": "2026-05-28",
      "open": 29.780000686645508,
      "high": 30.799999237060547,
      "low": 29.450000762939453,
      "close": 30.540000915527344,
      "volume": 424700
    },
    {
      "time": "2026-05-29",
      "open": 31,
      "high": 33.06999969482422,
      "low": 30.559999465942383,
      "close": 32.83000183105469,
      "volume": 1191200
    },
    {
      "time": "2026-06-01",
      "open": 33.650001525878906,
      "high": 35.380001068115234,
      "low": 33.099998474121094,
      "close": 35.31999969482422,
      "volume": 1074700
    },
    {
      "time": "2026-06-02",
      "open": 34,
      "high": 34.349998474121094,
      "low": 33.18000030517578,
      "close": 34.04999923706055,
      "volume": 549200
    },
    {
      "time": "2026-06-03",
      "open": 33.400001525878906,
      "high": 33.529998779296875,
      "low": 31.860000610351562,
      "close": 31.959999084472656,
      "volume": 530800
    },
    {
      "time": "2026-06-04",
      "open": 32.959999084472656,
      "high": 32.9900016784668,
      "low": 31.350000381469727,
      "close": 31.549999237060547,
      "volume": 1230800
    },
    {
      "time": "2026-06-05",
      "open": 31.899999618530273,
      "high": 32.34000015258789,
      "low": 30.989999771118164,
      "close": 31.360000610351562,
      "volume": 532700
    },
    {
      "time": "2026-06-08",
      "open": 30.950000762939453,
      "high": 31.56999969482422,
      "low": 30.809999465942383,
      "close": 31.15999984741211,
      "volume": 598200
    },
    {
      "time": "2026-06-09",
      "open": 31.15999984741211,
      "high": 31.56999969482422,
      "low": 30.270000457763672,
      "close": 31.420000076293945,
      "volume": 498000
    },
    {
      "time": "2026-06-10",
      "open": 30.959999084472656,
      "high": 32.439998626708984,
      "low": 30.75,
      "close": 31.81999969482422,
      "volume": 591500
    },
    {
      "time": "2026-06-11",
      "open": 31.290000915527344,
      "high": 31.829999923706055,
      "low": 30.540000915527344,
      "close": 31.59000015258789,
      "volume": 364000
    },
    {
      "time": "2026-06-12",
      "open": 31.540000915527344,
      "high": 31.979999542236328,
      "low": 30.8700008392334,
      "close": 31.469999313354492,
      "volume": 316000
    },
    {
      "time": "2026-06-15",
      "open": 31.40999984741211,
      "high": 31.950000762939453,
      "low": 30.90999984741211,
      "close": 31.010000228881836,
      "volume": 445500
    },
    {
      "time": "2026-06-16",
      "open": 31.190000534057617,
      "high": 32.2400016784668,
      "low": 30.809999465942383,
      "close": 31.3799991607666,
      "volume": 430300
    },
    {
      "time": "2026-06-17",
      "open": 31.15999984741211,
      "high": 31.799999237060547,
      "low": 29.799999237060547,
      "close": 30.079999923706055,
      "volume": 810500
    },
    {
      "time": "2026-06-18",
      "open": 30.030000686645508,
      "high": 30.270000457763672,
      "low": 29.049999237060547,
      "close": 29.68000030517578,
      "volume": 1203400
    },
    {
      "time": "2026-06-22",
      "open": 29.170000076293945,
      "high": 30.469999313354492,
      "low": 27.229999542236328,
      "close": 27.65999984741211,
      "volume": 905100
    },
    {
      "time": "2026-06-23",
      "open": 28.190000534057617,
      "high": 28.90999984741211,
      "low": 28,
      "close": 28.84000015258789,
      "volume": 529500
    },
    {
      "time": "2026-06-24",
      "open": 29.059999465942383,
      "high": 30.360000610351562,
      "low": 28.34000015258789,
      "close": 29.959999084472656,
      "volume": 684700
    },
    {
      "time": "2026-06-25",
      "open": 29.780000686645508,
      "high": 30.209999084472656,
      "low": 29,
      "close": 29.809999465942383,
      "volume": 961600
    },
    {
      "time": "2026-06-26",
      "open": 30.020000457763672,
      "high": 33.59000015258789,
      "low": 30.020000457763672,
      "close": 33.150001525878906,
      "volume": 3172600
    },
    {
      "time": "2026-06-29",
      "open": 33.91999816894531,
      "high": 34.04999923706055,
      "low": 32.95000076293945,
      "close": 33.84000015258789,
      "volume": 840500
    },
    {
      "time": "2026-06-30",
      "open": 33.599998474121094,
      "high": 34.36000061035156,
      "low": 33.209999084472656,
      "close": 33.58000183105469,
      "volume": 1851900
    },
    {
      "time": "2026-07-01",
      "open": 33.06999969482422,
      "high": 40.5,
      "low": 33.06999969482422,
      "close": 39.15999984741211,
      "volume": 3364900
    },
    {
      "time": "2026-07-02",
      "open": 38.90999984741211,
      "high": 39.56999969482422,
      "low": 37.61000061035156,
      "close": 38.41999816894531,
      "volume": 1260500
    },
    {
      "time": "2026-07-06",
      "open": 38.15999984741211,
      "high": 39.38999938964844,
      "low": 37.5099983215332,
      "close": 38.7400016784668,
      "volume": 662100
    },
    {
      "time": "2026-07-07",
      "open": 39.5,
      "high": 40,
      "low": 38.61000061035156,
      "close": 39.209999084472656,
      "volume": 902200
    },
    {
      "time": "2026-07-08",
      "open": 38.779998779296875,
      "high": 39.20000076293945,
      "low": 37.4900016784668,
      "close": 37.7599983215332,
      "volume": 775900
    },
    {
      "time": "2026-07-09",
      "open": 36.41999816894531,
      "high": 38.54999923706055,
      "low": 36.02000045776367,
      "close": 38.5,
      "volume": 412600
    },
    {
      "time": "2026-07-10",
      "open": 39.27000045776367,
      "high": 39.560001373291016,
      "low": 37.70000076293945,
      "close": 37.86000061035156,
      "volume": 348400
    },
    {
      "time": "2026-07-13",
      "open": 38.22999954223633,
      "high": 39.099998474121094,
      "low": 37.279998779296875,
      "close": 38.22999954223633,
      "volume": 668000
    },
    {
      "time": "2026-07-14",
      "open": 36.61000061035156,
      "high": 38.279998779296875,
      "low": 36.5,
      "close": 37.47999954223633,
      "volume": 655700
    },
    {
      "time": "2026-07-15",
      "open": 38.34000015258789,
      "high": 39.380001068115234,
      "low": 38.040000915527344,
      "close": 38.93000030517578,
      "volume": 602200
    },
    {
      "time": "2026-07-16",
      "open": 39.52000045776367,
      "high": 40.54999923706055,
      "low": 39,
      "close": 40.349998474121094,
      "volume": 609300
    },
    {
      "time": "2026-07-17",
      "open": 39.709999084472656,
      "high": 41.189998626708984,
      "low": 39.709999084472656,
      "close": 40.54999923706055,
      "volume": 724200
    },
    {
      "time": "2026-07-20",
      "open": 40.13999938964844,
      "high": 40.380001068115234,
      "low": 39.2599983215332,
      "close": 39.5,
      "volume": 416200
    },
    {
      "time": "2026-07-21",
      "open": 38.150001525878906,
      "high": 39.4900016784668,
      "low": 38.150001525878906,
      "close": 39.459999084472656,
      "volume": 478400
    },
    {
      "time": "2026-07-22",
      "open": 39.810001373291016,
      "high": 39.810001373291016,
      "low": 37.68000030517578,
      "close": 37.90999984741211,
      "volume": 395400
    },
    {
      "time": "2026-07-23",
      "open": 38.16999816894531,
      "high": 38.2599983215332,
      "low": 36.880001068115234,
      "close": 36.91999816894531,
      "volume": 733400
    },
    {
      "time": "2026-07-24",
      "open": 37.540000915527344,
      "high": 38.16999816894531,
      "low": 37.16999816894531,
      "close": 37.849998474121094,
      "volume": 553800
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 44.597200088500976
    },
    {
      "time": "2025-10-06",
      "value": 44.51400009155273
    },
    {
      "time": "2025-10-07",
      "value": 44.46100006103516
    },
    {
      "time": "2025-10-08",
      "value": 44.38980003356934
    },
    {
      "time": "2025-10-09",
      "value": 44.33560005187988
    },
    {
      "time": "2025-10-10",
      "value": 44.26700004577637
    },
    {
      "time": "2025-10-13",
      "value": 44.28360000610351
    },
    {
      "time": "2025-10-14",
      "value": 44.303199996948244
    },
    {
      "time": "2025-10-15",
      "value": 44.3326000213623
    },
    {
      "time": "2025-10-16",
      "value": 44.34220001220703
    },
    {
      "time": "2025-10-17",
      "value": 44.37300003051758
    },
    {
      "time": "2025-10-20",
      "value": 44.39500007629395
    },
    {
      "time": "2025-10-21",
      "value": 44.457200088500976
    },
    {
      "time": "2025-10-22",
      "value": 44.4842000579834
    },
    {
      "time": "2025-10-23",
      "value": 44.46340003967285
    },
    {
      "time": "2025-10-24",
      "value": 44.48459999084473
    },
    {
      "time": "2025-10-27",
      "value": 44.484400024414064
    },
    {
      "time": "2025-10-28",
      "value": 44.489599990844724
    },
    {
      "time": "2025-10-29",
      "value": 44.43840003967285
    },
    {
      "time": "2025-10-30",
      "value": 44.38380004882813
    },
    {
      "time": "2025-10-31",
      "value": 44.34240005493164
    },
    {
      "time": "2025-11-03",
      "value": 44.26200004577637
    },
    {
      "time": "2025-11-04",
      "value": 44.183400039672854
    },
    {
      "time": "2025-11-05",
      "value": 44.13300003051758
    },
    {
      "time": "2025-11-06",
      "value": 44.035400009155275
    },
    {
      "time": "2025-11-07",
      "value": 43.955
    },
    {
      "time": "2025-11-10",
      "value": 43.87799995422363
    },
    {
      "time": "2025-11-11",
      "value": 43.846999969482425
    },
    {
      "time": "2025-11-12",
      "value": 43.80879997253418
    },
    {
      "time": "2025-11-13",
      "value": 43.77119995117187
    },
    {
      "time": "2025-11-14",
      "value": 43.74039993286133
    },
    {
      "time": "2025-11-17",
      "value": 43.672199935913085
    },
    {
      "time": "2025-11-18",
      "value": 43.61199996948242
    },
    {
      "time": "2025-11-19",
      "value": 43.55259994506836
    },
    {
      "time": "2025-11-20",
      "value": 43.48519996643066
    },
    {
      "time": "2025-11-21",
      "value": 43.45879997253418
    },
    {
      "time": "2025-11-24",
      "value": 43.43159996032715
    },
    {
      "time": "2025-11-25",
      "value": 43.422599945068356
    },
    {
      "time": "2025-11-26",
      "value": 43.40859992980957
    },
    {
      "time": "2025-11-28",
      "value": 43.36779991149902
    },
    {
      "time": "2025-12-01",
      "value": 43.367599945068356
    },
    {
      "time": "2025-12-02",
      "value": 43.378399963378904
    },
    {
      "time": "2025-12-03",
      "value": 43.42639999389648
    },
    {
      "time": "2025-12-04",
      "value": 43.470200042724606
    },
    {
      "time": "2025-12-05",
      "value": 43.51700004577637
    },
    {
      "time": "2025-12-08",
      "value": 43.5542000579834
    },
    {
      "time": "2025-12-09",
      "value": 43.58860008239746
    },
    {
      "time": "2025-12-10",
      "value": 43.602000045776364
    },
    {
      "time": "2025-12-11",
      "value": 43.59959999084472
    },
    {
      "time": "2025-12-12",
      "value": 43.56919998168945
    },
    {
      "time": "2025-12-15",
      "value": 43.52459999084473
    },
    {
      "time": "2025-12-16",
      "value": 43.45959999084473
    },
    {
      "time": "2025-12-17",
      "value": 43.395
    },
    {
      "time": "2025-12-18",
      "value": 43.344800033569335
    },
    {
      "time": "2025-12-19",
      "value": 43.27640007019043
    },
    {
      "time": "2025-12-22",
      "value": 43.24340003967285
    },
    {
      "time": "2025-12-23",
      "value": 43.16260009765625
    },
    {
      "time": "2025-12-24",
      "value": 43.093400115966794
    },
    {
      "time": "2025-12-26",
      "value": 43.047800064086914
    },
    {
      "time": "2025-12-29",
      "value": 43.02240005493164
    },
    {
      "time": "2025-12-30",
      "value": 42.98820007324219
    },
    {
      "time": "2025-12-31",
      "value": 42.94700004577637
    },
    {
      "time": "2026-01-02",
      "value": 42.84100006103515
    },
    {
      "time": "2026-01-05",
      "value": 42.74140007019043
    },
    {
      "time": "2026-01-06",
      "value": 42.67040008544922
    },
    {
      "time": "2026-01-07",
      "value": 42.607200088500974
    },
    {
      "time": "2026-01-08",
      "value": 42.534400100708005
    },
    {
      "time": "2026-01-09",
      "value": 42.465200119018554
    },
    {
      "time": "2026-01-12",
      "value": 42.49060012817383
    },
    {
      "time": "2026-01-13",
      "value": 42.49780006408692
    },
    {
      "time": "2026-01-14",
      "value": 42.47340003967285
    },
    {
      "time": "2026-01-15",
      "value": 42.43819999694824
    },
    {
      "time": "2026-01-16",
      "value": 42.397399978637694
    },
    {
      "time": "2026-01-20",
      "value": 42.312199935913085
    },
    {
      "time": "2026-01-21",
      "value": 42.32699996948242
    },
    {
      "time": "2026-01-22",
      "value": 42.33619995117188
    },
    {
      "time": "2026-01-23",
      "value": 42.335999984741214
    },
    {
      "time": "2026-01-26",
      "value": 42.331999969482425
    },
    {
      "time": "2026-01-27",
      "value": 42.3073999786377
    },
    {
      "time": "2026-01-28",
      "value": 42.28959999084473
    },
    {
      "time": "2026-01-29",
      "value": 42.243399963378906
    },
    {
      "time": "2026-01-30",
      "value": 42.26599990844726
    },
    {
      "time": "2026-02-02",
      "value": 42.28779991149902
    },
    {
      "time": "2026-02-03",
      "value": 42.300399932861325
    },
    {
      "time": "2026-02-04",
      "value": 42.32219993591308
    },
    {
      "time": "2026-02-05",
      "value": 42.33799995422363
    },
    {
      "time": "2026-02-06",
      "value": 42.39639999389649
    },
    {
      "time": "2026-02-09",
      "value": 42.42099998474121
    },
    {
      "time": "2026-02-10",
      "value": 42.479199981689455
    },
    {
      "time": "2026-02-11",
      "value": 42.47
    },
    {
      "time": "2026-02-12",
      "value": 42.34419998168946
    },
    {
      "time": "2026-02-13",
      "value": 42.21899993896484
    },
    {
      "time": "2026-02-17",
      "value": 42.05239990234375
    },
    {
      "time": "2026-02-18",
      "value": 41.901999893188474
    },
    {
      "time": "2026-02-19",
      "value": 41.75959983825683
    },
    {
      "time": "2026-02-20",
      "value": 41.688599853515626
    },
    {
      "time": "2026-02-23",
      "value": 41.61879981994629
    },
    {
      "time": "2026-02-24",
      "value": 41.54619987487793
    },
    {
      "time": "2026-02-25",
      "value": 41.464399871826174
    },
    {
      "time": "2026-02-26",
      "value": 41.41019989013672
    },
    {
      "time": "2026-02-27",
      "value": 41.36899993896484
    },
    {
      "time": "2026-03-02",
      "value": 41.27199996948242
    },
    {
      "time": "2026-03-03",
      "value": 41.177399978637695
    },
    {
      "time": "2026-03-04",
      "value": 41.08279998779297
    },
    {
      "time": "2026-03-05",
      "value": 41.017199935913084
    },
    {
      "time": "2026-03-06",
      "value": 40.94699996948242
    },
    {
      "time": "2026-03-09",
      "value": 40.86739990234375
    },
    {
      "time": "2026-03-10",
      "value": 40.75979988098145
    },
    {
      "time": "2026-03-11",
      "value": 40.61799987792969
    },
    {
      "time": "2026-03-12",
      "value": 40.45979988098144
    },
    {
      "time": "2026-03-13",
      "value": 40.27679985046387
    },
    {
      "time": "2026-03-16",
      "value": 40.089799880981445
    },
    {
      "time": "2026-03-17",
      "value": 39.94079986572265
    },
    {
      "time": "2026-03-18",
      "value": 39.7681999206543
    },
    {
      "time": "2026-03-19",
      "value": 39.57419990539551
    },
    {
      "time": "2026-03-20",
      "value": 39.342999954223636
    },
    {
      "time": "2026-03-23",
      "value": 39.12699993133545
    },
    {
      "time": "2026-03-24",
      "value": 38.85499992370605
    },
    {
      "time": "2026-03-25",
      "value": 38.52499988555908
    },
    {
      "time": "2026-03-26",
      "value": 38.26459991455078
    },
    {
      "time": "2026-03-27",
      "value": 37.98959995269775
    },
    {
      "time": "2026-03-30",
      "value": 37.73659999847412
    },
    {
      "time": "2026-03-31",
      "value": 37.44779998779297
    },
    {
      "time": "2026-04-01",
      "value": 37.1776000213623
    },
    {
      "time": "2026-04-02",
      "value": 36.838800010681155
    },
    {
      "time": "2026-04-06",
      "value": 36.55180000305176
    },
    {
      "time": "2026-04-07",
      "value": 36.28360000610351
    },
    {
      "time": "2026-04-08",
      "value": 36.00080001831055
    },
    {
      "time": "2026-04-09",
      "value": 35.71600002288818
    },
    {
      "time": "2026-04-10",
      "value": 35.420800018310544
    },
    {
      "time": "2026-04-13",
      "value": 35.18120002746582
    },
    {
      "time": "2026-04-14",
      "value": 34.92640007019043
    },
    {
      "time": "2026-04-15",
      "value": 34.698000030517576
    },
    {
      "time": "2026-04-16",
      "value": 34.49340003967285
    },
    {
      "time": "2026-04-17",
      "value": 34.29740005493164
    },
    {
      "time": "2026-04-20",
      "value": 34.095600051879885
    },
    {
      "time": "2026-04-21",
      "value": 33.837200012207035
    },
    {
      "time": "2026-04-22",
      "value": 33.58680004119873
    },
    {
      "time": "2026-04-23",
      "value": 33.25360004425049
    },
    {
      "time": "2026-04-24",
      "value": 32.979200019836426
    },
    {
      "time": "2026-04-27",
      "value": 32.81400001525879
    },
    {
      "time": "2026-04-28",
      "value": 32.638800048828124
    },
    {
      "time": "2026-04-29",
      "value": 32.48300006866455
    },
    {
      "time": "2026-04-30",
      "value": 32.323800048828126
    },
    {
      "time": "2026-05-01",
      "value": 32.174400100708006
    },
    {
      "time": "2026-05-04",
      "value": 31.954400062561035
    },
    {
      "time": "2026-05-05",
      "value": 31.718800048828125
    },
    {
      "time": "2026-05-06",
      "value": 31.463000030517577
    },
    {
      "time": "2026-05-07",
      "value": 31.230200080871583
    },
    {
      "time": "2026-05-08",
      "value": 30.985800094604492
    },
    {
      "time": "2026-05-11",
      "value": 30.715600090026854
    },
    {
      "time": "2026-05-12",
      "value": 30.487800064086915
    },
    {
      "time": "2026-05-13",
      "value": 30.237600059509276
    },
    {
      "time": "2026-05-14",
      "value": 29.9996000289917
    },
    {
      "time": "2026-05-15",
      "value": 29.761600036621093
    },
    {
      "time": "2026-05-18",
      "value": 29.55560001373291
    },
    {
      "time": "2026-05-19",
      "value": 29.35840003967285
    },
    {
      "time": "2026-05-20",
      "value": 29.193600006103516
    },
    {
      "time": "2026-05-21",
      "value": 29.043200035095214
    },
    {
      "time": "2026-05-22",
      "value": 28.925000076293944
    },
    {
      "time": "2026-05-26",
      "value": 28.828800086975097
    },
    {
      "time": "2026-05-27",
      "value": 28.751400070190428
    },
    {
      "time": "2026-05-28",
      "value": 28.68980010986328
    },
    {
      "time": "2026-05-29",
      "value": 28.705200119018556
    },
    {
      "time": "2026-06-01",
      "value": 28.775200119018553
    },
    {
      "time": "2026-06-02",
      "value": 28.83040008544922
    },
    {
      "time": "2026-06-03",
      "value": 28.84400005340576
    },
    {
      "time": "2026-06-04",
      "value": 28.899800033569335
    },
    {
      "time": "2026-06-05",
      "value": 28.980400047302247
    },
    {
      "time": "2026-06-08",
      "value": 29.02020004272461
    },
    {
      "time": "2026-06-09",
      "value": 29.09520004272461
    },
    {
      "time": "2026-06-10",
      "value": 29.16620002746582
    },
    {
      "time": "2026-06-11",
      "value": 29.285000038146972
    },
    {
      "time": "2026-06-12",
      "value": 29.412600021362305
    },
    {
      "time": "2026-06-15",
      "value": 29.517600021362306
    },
    {
      "time": "2026-06-16",
      "value": 29.57720001220703
    },
    {
      "time": "2026-06-17",
      "value": 29.598400001525878
    },
    {
      "time": "2026-06-18",
      "value": 29.617000007629393
    },
    {
      "time": "2026-06-22",
      "value": 29.621800003051757
    },
    {
      "time": "2026-06-23",
      "value": 29.66560001373291
    },
    {
      "time": "2026-06-24",
      "value": 29.710200004577636
    },
    {
      "time": "2026-06-25",
      "value": 29.742799987792967
    },
    {
      "time": "2026-06-26",
      "value": 29.814400024414063
    },
    {
      "time": "2026-06-29",
      "value": 29.894800033569336
    },
    {
      "time": "2026-06-30",
      "value": 29.947800064086913
    },
    {
      "time": "2026-07-01",
      "value": 30.104600067138673
    },
    {
      "time": "2026-07-02",
      "value": 30.271600036621095
    },
    {
      "time": "2026-07-06",
      "value": 30.439000053405763
    },
    {
      "time": "2026-07-07",
      "value": 30.674000053405763
    },
    {
      "time": "2026-07-08",
      "value": 30.8846000289917
    },
    {
      "time": "2026-07-09",
      "value": 31.106600036621092
    },
    {
      "time": "2026-07-10",
      "value": 31.30840003967285
    },
    {
      "time": "2026-07-13",
      "value": 31.527800025939943
    },
    {
      "time": "2026-07-14",
      "value": 31.720400009155274
    },
    {
      "time": "2026-07-15",
      "value": 31.92
    },
    {
      "time": "2026-07-16",
      "value": 32.1403999710083
    },
    {
      "time": "2026-07-17",
      "value": 32.37019996643066
    },
    {
      "time": "2026-07-20",
      "value": 32.59659996032715
    },
    {
      "time": "2026-07-21",
      "value": 32.798399925231934
    },
    {
      "time": "2026-07-22",
      "value": 32.95919990539551
    },
    {
      "time": "2026-07-23",
      "value": 33.130199851989744
    },
    {
      "time": "2026-07-24",
      "value": 33.34379981994629
    }
  ],
  "analysis": null
}