{
  "ok": true,
  "cached": false,
  "ticker": "ABCB",
  "price": 87.73,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ameris Bancorp (ABCB) Q2 2026 Earnings Call Highlights: Strong Loan Growth and Profitability ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-abcb-q2-2026-210110718.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ameris Bancorp Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/a524135d-d835-3ab2-903f-554ac2532c03/ameris-bancorp-q2-2026.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ameris Bancorp (ABCB) Q2 Earnings: Taking a Look at Key Metrics Versus Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-abcb-q2-earnings-223001136.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ameris Bancorp (ABCB) Misses Q2 Earnings Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-abcb-misses-q2-222002805.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ameris Bancorp: Q2 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-q2-earnings-snapshot-205712458.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ameris Bancorp Q2 Adjusted Earnings, Revenue Rise",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-q2-adjusted-earnings-205004830.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ameris Bancorp (NYSE:ABCB) Surprises With Q2 CY2026 Sales",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-nyse-abcb-surprises-203709670.html",
      "published": "2026-07-23"
    },
    {
      "title": "Ameris Bancorp Announces Second Quarter 2026 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ameris-bancorp-announces-second-quarter-201500176.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 65.58000183105469,
      "high": 66.41999816894531,
      "low": 64.63999938964844,
      "close": 66.41999816894531,
      "volume": 614400
    },
    {
      "time": "2025-07-28",
      "open": 66.0999984741211,
      "high": 66.9000015258789,
      "low": 65.94999694824219,
      "close": 66.4000015258789,
      "volume": 700000
    },
    {
      "time": "2025-07-29",
      "open": 66.56999969482422,
      "high": 70.2699966430664,
      "low": 66.56999969482422,
      "close": 69.94000244140625,
      "volume": 1220800
    },
    {
      "time": "2025-07-30",
      "open": 70.0999984741211,
      "high": 70.43000030517578,
      "low": 68.4800033569336,
      "close": 68.62999725341797,
      "volume": 963900
    },
    {
      "time": "2025-07-31",
      "open": 68.02999877929688,
      "high": 68.94000244140625,
      "low": 67.5,
      "close": 68.3499984741211,
      "volume": 794000
    },
    {
      "time": "2025-08-01",
      "open": 67.33000183105469,
      "high": 67.55000305175781,
      "low": 65.43000030517578,
      "close": 65.91000366210938,
      "volume": 639700
    },
    {
      "time": "2025-08-04",
      "open": 66.13999938964844,
      "high": 66.5999984741211,
      "low": 65.79000091552734,
      "close": 66.5999984741211,
      "volume": 412400
    },
    {
      "time": "2025-08-05",
      "open": 66.5999984741211,
      "high": 67.29000091552734,
      "low": 65.47000122070312,
      "close": 67.20999908447266,
      "volume": 459100
    },
    {
      "time": "2025-08-06",
      "open": 67.43000030517578,
      "high": 67.58000183105469,
      "low": 66.81999969482422,
      "close": 66.81999969482422,
      "volume": 409500
    },
    {
      "time": "2025-08-07",
      "open": 67.30999755859375,
      "high": 67.30999755859375,
      "low": 65.91000366210938,
      "close": 66.0199966430664,
      "volume": 385600
    },
    {
      "time": "2025-08-08",
      "open": 66.5999984741211,
      "high": 67.31999969482422,
      "low": 65.9800033569336,
      "close": 67.0999984741211,
      "volume": 453800
    },
    {
      "time": "2025-08-11",
      "open": 67.23999786376953,
      "high": 67.33999633789062,
      "low": 66.69000244140625,
      "close": 67.18000030517578,
      "volume": 369100
    },
    {
      "time": "2025-08-12",
      "open": 67.7300033569336,
      "high": 70.1500015258789,
      "low": 67.4800033569336,
      "close": 70.04000091552734,
      "volume": 366500
    },
    {
      "time": "2025-08-13",
      "open": 70.66000366210938,
      "high": 71.86000061035156,
      "low": 70.4000015258789,
      "close": 71.62999725341797,
      "volume": 412900
    },
    {
      "time": "2025-08-14",
      "open": 70.94999694824219,
      "high": 71.33999633789062,
      "low": 70.51000213623047,
      "close": 71.27999877929688,
      "volume": 392800
    },
    {
      "time": "2025-08-15",
      "open": 71.38999938964844,
      "high": 71.38999938964844,
      "low": 69.88999938964844,
      "close": 69.97000122070312,
      "volume": 427300
    },
    {
      "time": "2025-08-18",
      "open": 69.77999877929688,
      "high": 70.2300033569336,
      "low": 69.58000183105469,
      "close": 70.16000366210938,
      "volume": 325000
    },
    {
      "time": "2025-08-19",
      "open": 69.7300033569336,
      "high": 70.94000244140625,
      "low": 69.69999694824219,
      "close": 70.0199966430664,
      "volume": 363600
    },
    {
      "time": "2025-08-20",
      "open": 70.1500015258789,
      "high": 70.2699966430664,
      "low": 68.91999816894531,
      "close": 69.66999816894531,
      "volume": 392300
    },
    {
      "time": "2025-08-21",
      "open": 69.30999755859375,
      "high": 69.77999877929688,
      "low": 69.01000213623047,
      "close": 69.08999633789062,
      "volume": 280700
    },
    {
      "time": "2025-08-22",
      "open": 69.69000244140625,
      "high": 72.62000274658203,
      "low": 69.4800033569336,
      "close": 72.04000091552734,
      "volume": 837000
    },
    {
      "time": "2025-08-25",
      "open": 71.75,
      "high": 72.33000183105469,
      "low": 71.7300033569336,
      "close": 71.8499984741211,
      "volume": 316200
    },
    {
      "time": "2025-08-26",
      "open": 71.63999938964844,
      "high": 73.52999877929688,
      "low": 71.63999938964844,
      "close": 73.0199966430664,
      "volume": 409000
    },
    {
      "time": "2025-08-27",
      "open": 72.69000244140625,
      "high": 74.30999755859375,
      "low": 72.69000244140625,
      "close": 73.81999969482422,
      "volume": 395600
    },
    {
      "time": "2025-08-28",
      "open": 74.37999725341797,
      "high": 74.37999725341797,
      "low": 73.20999908447266,
      "close": 73.58999633789062,
      "volume": 355000
    },
    {
      "time": "2025-08-29",
      "open": 73.62999725341797,
      "high": 74,
      "low": 72.94000244140625,
      "close": 73.27999877929688,
      "volume": 345900
    },
    {
      "time": "2025-09-02",
      "open": 72.19999694824219,
      "high": 72.94999694824219,
      "low": 71.97000122070312,
      "close": 72.6500015258789,
      "volume": 283400
    },
    {
      "time": "2025-09-03",
      "open": 72.51000213623047,
      "high": 73.72000122070312,
      "low": 72.30999755859375,
      "close": 72.83999633789062,
      "volume": 257800
    },
    {
      "time": "2025-09-04",
      "open": 73.23999786376953,
      "high": 74.51000213623047,
      "low": 73.23999786376953,
      "close": 74.47000122070312,
      "volume": 288700
    },
    {
      "time": "2025-09-05",
      "open": 74.83000183105469,
      "high": 75.45999908447266,
      "low": 73.47000122070312,
      "close": 74.02999877929688,
      "volume": 368300
    },
    {
      "time": "2025-09-08",
      "open": 74.13999938964844,
      "high": 74.33000183105469,
      "low": 72.86000061035156,
      "close": 73.5999984741211,
      "volume": 362000
    },
    {
      "time": "2025-09-09",
      "open": 73.29000091552734,
      "high": 73.72000122070312,
      "low": 72.91000366210938,
      "close": 73.37999725341797,
      "volume": 452400
    },
    {
      "time": "2025-09-10",
      "open": 73.62999725341797,
      "high": 74.63999938964844,
      "low": 73.5199966430664,
      "close": 73.91999816894531,
      "volume": 426400
    },
    {
      "time": "2025-09-11",
      "open": 73.91000366210938,
      "high": 74.79000091552734,
      "low": 73.66999816894531,
      "close": 74.62999725341797,
      "volume": 392700
    },
    {
      "time": "2025-09-12",
      "open": 74.47000122070312,
      "high": 74.9000015258789,
      "low": 73.98999786376953,
      "close": 74.37999725341797,
      "volume": 338800
    },
    {
      "time": "2025-09-15",
      "open": 74.43000030517578,
      "high": 75.01000213623047,
      "low": 73.81999969482422,
      "close": 74.01000213623047,
      "volume": 469300
    },
    {
      "time": "2025-09-16",
      "open": 74.05000305175781,
      "high": 74.48999786376953,
      "low": 72.9000015258789,
      "close": 73.76000213623047,
      "volume": 543200
    },
    {
      "time": "2025-09-17",
      "open": 74.1500015258789,
      "high": 75.9800033569336,
      "low": 73.80000305175781,
      "close": 74.1500015258789,
      "volume": 469500
    },
    {
      "time": "2025-09-18",
      "open": 74.43000030517578,
      "high": 76.58000183105469,
      "low": 74.43000030517578,
      "close": 76.41000366210938,
      "volume": 512400
    },
    {
      "time": "2025-09-19",
      "open": 76.33000183105469,
      "high": 76.47000122070312,
      "low": 75.1500015258789,
      "close": 75.91000366210938,
      "volume": 1225300
    },
    {
      "time": "2025-09-22",
      "open": 75.3499984741211,
      "high": 75.80999755859375,
      "low": 74.94999694824219,
      "close": 75.12000274658203,
      "volume": 406700
    },
    {
      "time": "2025-09-23",
      "open": 75.06999969482422,
      "high": 76.5199966430664,
      "low": 74.73999786376953,
      "close": 75,
      "volume": 485100
    },
    {
      "time": "2025-09-24",
      "open": 74.83999633789062,
      "high": 75.52999877929688,
      "low": 74.37999725341797,
      "close": 74.70999908447266,
      "volume": 423200
    },
    {
      "time": "2025-09-25",
      "open": 74.80000305175781,
      "high": 75.13999938964844,
      "low": 74.19999694824219,
      "close": 74.7699966430664,
      "volume": 245800
    },
    {
      "time": "2025-09-26",
      "open": 74.83000183105469,
      "high": 75.52999877929688,
      "low": 74.38999938964844,
      "close": 74.86000061035156,
      "volume": 427300
    },
    {
      "time": "2025-09-29",
      "open": 74.91000366210938,
      "high": 74.91000366210938,
      "low": 73.41999816894531,
      "close": 74.33999633789062,
      "volume": 410600
    },
    {
      "time": "2025-09-30",
      "open": 74.44999694824219,
      "high": 74.62999725341797,
      "low": 72.70999908447266,
      "close": 73.30999755859375,
      "volume": 353700
    },
    {
      "time": "2025-10-01",
      "open": 72.72000122070312,
      "high": 73.33000183105469,
      "low": 72.1500015258789,
      "close": 73.02999877929688,
      "volume": 314400
    },
    {
      "time": "2025-10-02",
      "open": 72.9000015258789,
      "high": 73.45999908447266,
      "low": 72.31999969482422,
      "close": 73.18000030517578,
      "volume": 319000
    },
    {
      "time": "2025-10-03",
      "open": 73.4800033569336,
      "high": 74.69999694824219,
      "low": 73.4800033569336,
      "close": 73.79000091552734,
      "volume": 380300
    },
    {
      "time": "2025-10-06",
      "open": 74.54000091552734,
      "high": 76.02999877929688,
      "low": 73.83999633789062,
      "close": 74.87999725341797,
      "volume": 407900
    },
    {
      "time": "2025-10-07",
      "open": 75.12000274658203,
      "high": 75.37000274658203,
      "low": 73.87000274658203,
      "close": 74.27999877929688,
      "volume": 479300
    },
    {
      "time": "2025-10-08",
      "open": 74.7699966430664,
      "high": 74.7699966430664,
      "low": 73.68000030517578,
      "close": 74.19000244140625,
      "volume": 446500
    },
    {
      "time": "2025-10-09",
      "open": 74.26000213623047,
      "high": 74.2699966430664,
      "low": 73.37999725341797,
      "close": 73.88999938964844,
      "volume": 342500
    },
    {
      "time": "2025-10-10",
      "open": 74.23999786376953,
      "high": 75.36000061035156,
      "low": 71.08000183105469,
      "close": 71.16000366210938,
      "volume": 626700
    },
    {
      "time": "2025-10-13",
      "open": 72.0199966430664,
      "high": 72.80999755859375,
      "low": 71.43000030517578,
      "close": 72.5199966430664,
      "volume": 316500
    },
    {
      "time": "2025-10-14",
      "open": 72.13999938964844,
      "high": 75.33000183105469,
      "low": 72.13999938964844,
      "close": 74.86000061035156,
      "volume": 363000
    },
    {
      "time": "2025-10-15",
      "open": 76,
      "high": 76,
      "low": 73.12999725341797,
      "close": 73.69999694824219,
      "volume": 329000
    },
    {
      "time": "2025-10-16",
      "open": 73.27999877929688,
      "high": 73.63999938964844,
      "low": 68.80000305175781,
      "close": 69.41000366210938,
      "volume": 826300
    },
    {
      "time": "2025-10-17",
      "open": 70.26000213623047,
      "high": 71.02999877929688,
      "low": 69.08999633789062,
      "close": 70.80999755859375,
      "volume": 385900
    },
    {
      "time": "2025-10-20",
      "open": 71.08999633789062,
      "high": 72.91000366210938,
      "low": 70.94999694824219,
      "close": 72.58999633789062,
      "volume": 362700
    },
    {
      "time": "2025-10-21",
      "open": 73.20999908447266,
      "high": 73.43000030517578,
      "low": 72.36000061035156,
      "close": 73.26000213623047,
      "volume": 341400
    },
    {
      "time": "2025-10-22",
      "open": 73.62999725341797,
      "high": 74.33000183105469,
      "low": 72.58999633789062,
      "close": 73.08000183105469,
      "volume": 378800
    },
    {
      "time": "2025-10-23",
      "open": 72.83999633789062,
      "high": 73.44999694824219,
      "low": 72.27999877929688,
      "close": 72.4800033569336,
      "volume": 328800
    },
    {
      "time": "2025-10-24",
      "open": 73.30000305175781,
      "high": 74.18000030517578,
      "low": 73.11000061035156,
      "close": 74.0199966430664,
      "volume": 398400
    },
    {
      "time": "2025-10-27",
      "open": 74.75,
      "high": 75.06999969482422,
      "low": 74.08999633789062,
      "close": 74.41000366210938,
      "volume": 557900
    },
    {
      "time": "2025-10-28",
      "open": 75.19000244140625,
      "high": 75.19000244140625,
      "low": 72.0199966430664,
      "close": 73.01000213623047,
      "volume": 581100
    },
    {
      "time": "2025-10-29",
      "open": 73.27999877929688,
      "high": 75.04000091552734,
      "low": 72.16000366210938,
      "close": 72.36000061035156,
      "volume": 864700
    },
    {
      "time": "2025-10-30",
      "open": 71.75,
      "high": 73.5199966430664,
      "low": 71.5,
      "close": 71.66999816894531,
      "volume": 719500
    },
    {
      "time": "2025-10-31",
      "open": 71.56999969482422,
      "high": 71.97000122070312,
      "low": 70.55000305175781,
      "close": 71.62000274658203,
      "volume": 495700
    },
    {
      "time": "2025-11-03",
      "open": 71.66000366210938,
      "high": 72.33999633789062,
      "low": 70.6500015258789,
      "close": 72.29000091552734,
      "volume": 545700
    },
    {
      "time": "2025-11-04",
      "open": 71.45999908447266,
      "high": 72.69000244140625,
      "low": 70.69999694824219,
      "close": 72.44999694824219,
      "volume": 440600
    },
    {
      "time": "2025-11-05",
      "open": 72.44000244140625,
      "high": 73.4800033569336,
      "low": 71.9800033569336,
      "close": 73.13999938964844,
      "volume": 318700
    },
    {
      "time": "2025-11-06",
      "open": 72.55999755859375,
      "high": 73.66000366210938,
      "low": 72.29000091552734,
      "close": 72.9000015258789,
      "volume": 461800
    },
    {
      "time": "2025-11-07",
      "open": 72.83999633789062,
      "high": 73.68000030517578,
      "low": 72.3499984741211,
      "close": 73.68000030517578,
      "volume": 371700
    },
    {
      "time": "2025-11-10",
      "open": 73.80000305175781,
      "high": 74.48999786376953,
      "low": 72.9800033569336,
      "close": 73.8499984741211,
      "volume": 379000
    },
    {
      "time": "2025-11-11",
      "open": 73.77999877929688,
      "high": 75.45999908447266,
      "low": 73.43000030517578,
      "close": 74.91000366210938,
      "volume": 367300
    },
    {
      "time": "2025-11-12",
      "open": 74.83999633789062,
      "high": 76.05999755859375,
      "low": 73.87000274658203,
      "close": 73.91000366210938,
      "volume": 658300
    },
    {
      "time": "2025-11-13",
      "open": 73.69999694824219,
      "high": 74.44999694824219,
      "low": 72.0999984741211,
      "close": 72.5199966430664,
      "volume": 359600
    },
    {
      "time": "2025-11-14",
      "open": 72.31999969482422,
      "high": 73.12000274658203,
      "low": 71.37999725341797,
      "close": 72.88999938964844,
      "volume": 285200
    },
    {
      "time": "2025-11-17",
      "open": 72.81999969482422,
      "high": 72.97000122070312,
      "low": 69.91999816894531,
      "close": 70.43000030517578,
      "volume": 689300
    },
    {
      "time": "2025-11-18",
      "open": 70.1500015258789,
      "high": 72.33999633789062,
      "low": 69.58000183105469,
      "close": 71.68000030517578,
      "volume": 511800
    },
    {
      "time": "2025-11-19",
      "open": 71.81999969482422,
      "high": 72.25,
      "low": 70.98999786376953,
      "close": 71.95999908447266,
      "volume": 496700
    },
    {
      "time": "2025-11-20",
      "open": 72.66000366210938,
      "high": 73.75,
      "low": 71.72000122070312,
      "close": 71.76000213623047,
      "volume": 357400
    },
    {
      "time": "2025-11-21",
      "open": 72.23999786376953,
      "high": 74.91999816894531,
      "low": 72.12000274658203,
      "close": 74.19000244140625,
      "volume": 325700
    },
    {
      "time": "2025-11-24",
      "open": 73.94999694824219,
      "high": 74.6500015258789,
      "low": 73.27999877929688,
      "close": 74.25,
      "volume": 332500
    },
    {
      "time": "2025-11-25",
      "open": 74.41999816894531,
      "high": 77.1500015258789,
      "low": 74.41999816894531,
      "close": 76.26000213623047,
      "volume": 480700
    },
    {
      "time": "2025-11-26",
      "open": 75.87000274658203,
      "high": 76.86000061035156,
      "low": 75.87000274658203,
      "close": 75.9000015258789,
      "volume": 581700
    },
    {
      "time": "2025-11-28",
      "open": 75.91999816894531,
      "high": 76.44000244140625,
      "low": 75.63999938964844,
      "close": 75.76000213623047,
      "volume": 140400
    },
    {
      "time": "2025-12-01",
      "open": 75.26000213623047,
      "high": 76.63999938964844,
      "low": 75.26000213623047,
      "close": 76.16000366210938,
      "volume": 304100
    },
    {
      "time": "2025-12-02",
      "open": 76.56999969482422,
      "high": 76.5999984741211,
      "low": 75.36000061035156,
      "close": 75.5199966430664,
      "volume": 342400
    },
    {
      "time": "2025-12-03",
      "open": 75.69000244140625,
      "high": 77.12000274658203,
      "low": 75.69000244140625,
      "close": 76.70999908447266,
      "volume": 441200
    },
    {
      "time": "2025-12-04",
      "open": 76.44000244140625,
      "high": 77.62999725341797,
      "low": 76.0199966430664,
      "close": 76.80999755859375,
      "volume": 322100
    },
    {
      "time": "2025-12-05",
      "open": 76.33000183105469,
      "high": 76.94000244140625,
      "low": 76.04000091552734,
      "close": 76.55000305175781,
      "volume": 310200
    },
    {
      "time": "2025-12-08",
      "open": 76.69000244140625,
      "high": 77.5,
      "low": 76.36000061035156,
      "close": 76.51000213623047,
      "volume": 289700
    },
    {
      "time": "2025-12-09",
      "open": 76.70999908447266,
      "high": 77.41999816894531,
      "low": 75.76000213623047,
      "close": 76.04000091552734,
      "volume": 337600
    },
    {
      "time": "2025-12-10",
      "open": 76,
      "high": 78.6500015258789,
      "low": 76,
      "close": 77.7300033569336,
      "volume": 587100
    },
    {
      "time": "2025-12-11",
      "open": 77.66000366210938,
      "high": 78.87000274658203,
      "low": 77.51000213623047,
      "close": 78.26000213623047,
      "volume": 475000
    },
    {
      "time": "2025-12-12",
      "open": 78.77999877929688,
      "high": 78.77999877929688,
      "low": 77.25,
      "close": 77.94999694824219,
      "volume": 607300
    },
    {
      "time": "2025-12-15",
      "open": 78.73999786376953,
      "high": 78.98999786376953,
      "low": 77.69000244140625,
      "close": 78.66000366210938,
      "volume": 604000
    },
    {
      "time": "2025-12-16",
      "open": 78.51000213623047,
      "high": 78.9800033569336,
      "low": 77.58000183105469,
      "close": 77.77999877929688,
      "volume": 462400
    },
    {
      "time": "2025-12-17",
      "open": 78,
      "high": 78.31999969482422,
      "low": 76.79000091552734,
      "close": 77.51000213623047,
      "volume": 775400
    },
    {
      "time": "2025-12-18",
      "open": 78.30000305175781,
      "high": 78.61000061035156,
      "low": 77.51000213623047,
      "close": 77.88999938964844,
      "volume": 553500
    },
    {
      "time": "2025-12-19",
      "open": 77.66000366210938,
      "high": 78.29000091552734,
      "low": 77.11000061035156,
      "close": 77.54000091552734,
      "volume": 1011300
    },
    {
      "time": "2025-12-22",
      "open": 77.58999633789062,
      "high": 78.27999877929688,
      "low": 77.0999984741211,
      "close": 77.62999725341797,
      "volume": 422100
    },
    {
      "time": "2025-12-23",
      "open": 77.8499984741211,
      "high": 77.8499984741211,
      "low": 76.3499984741211,
      "close": 76.41999816894531,
      "volume": 389900
    },
    {
      "time": "2025-12-24",
      "open": 76.55000305175781,
      "high": 76.83999633789062,
      "low": 76.08999633789062,
      "close": 76.58999633789062,
      "volume": 207400
    },
    {
      "time": "2025-12-26",
      "open": 76.33999633789062,
      "high": 76.6500015258789,
      "low": 75.79000091552734,
      "close": 76,
      "volume": 285900
    },
    {
      "time": "2025-12-29",
      "open": 76.36000061035156,
      "high": 76.5,
      "low": 75.3499984741211,
      "close": 75.86000061035156,
      "volume": 309500
    },
    {
      "time": "2025-12-30",
      "open": 75.70999908447266,
      "high": 75.75,
      "low": 74.80000305175781,
      "close": 75.23999786376953,
      "volume": 435800
    },
    {
      "time": "2025-12-31",
      "open": 75.3499984741211,
      "high": 75.3499984741211,
      "low": 73.55000305175781,
      "close": 74.2699966430664,
      "volume": 549500
    },
    {
      "time": "2026-01-02",
      "open": 74.16999816894531,
      "high": 74.55000305175781,
      "low": 73.31999969482422,
      "close": 73.9800033569336,
      "volume": 328300
    },
    {
      "time": "2026-01-05",
      "open": 73.83999633789062,
      "high": 76.81999969482422,
      "low": 73.37999725341797,
      "close": 75.76000213623047,
      "volume": 407100
    },
    {
      "time": "2026-01-06",
      "open": 75.19999694824219,
      "high": 76.23999786376953,
      "low": 74.8499984741211,
      "close": 76.19999694824219,
      "volume": 321800
    },
    {
      "time": "2026-01-07",
      "open": 76.3499984741211,
      "high": 76.93000030517578,
      "low": 75.73999786376953,
      "close": 76.87000274658203,
      "volume": 298700
    },
    {
      "time": "2026-01-08",
      "open": 76.72000122070312,
      "high": 79.55999755859375,
      "low": 76.72000122070312,
      "close": 78.98999786376953,
      "volume": 478800
    },
    {
      "time": "2026-01-09",
      "open": 79.11000061035156,
      "high": 79.55000305175781,
      "low": 78,
      "close": 79.12999725341797,
      "volume": 424200
    },
    {
      "time": "2026-01-12",
      "open": 78.36000061035156,
      "high": 79.41000366210938,
      "low": 78.30999755859375,
      "close": 79.37000274658203,
      "volume": 544000
    },
    {
      "time": "2026-01-13",
      "open": 79.62999725341797,
      "high": 80.01000213623047,
      "low": 77.70999908447266,
      "close": 78.23999786376953,
      "volume": 566800
    },
    {
      "time": "2026-01-14",
      "open": 78.04000091552734,
      "high": 79.87999725341797,
      "low": 78.04000091552734,
      "close": 79.70999908447266,
      "volume": 505800
    },
    {
      "time": "2026-01-15",
      "open": 80.11000061035156,
      "high": 81.44999694824219,
      "low": 79.29000091552734,
      "close": 81.41000366210938,
      "volume": 540000
    },
    {
      "time": "2026-01-16",
      "open": 81.33000183105469,
      "high": 81.61000061035156,
      "low": 79.87000274658203,
      "close": 79.95999908447266,
      "volume": 365100
    },
    {
      "time": "2026-01-20",
      "open": 78.6500015258789,
      "high": 80.19000244140625,
      "low": 78.36000061035156,
      "close": 78.93000030517578,
      "volume": 432900
    },
    {
      "time": "2026-01-21",
      "open": 79.2699966430664,
      "high": 82.33000183105469,
      "low": 78.44000244140625,
      "close": 82.06999969482422,
      "volume": 866400
    },
    {
      "time": "2026-01-22",
      "open": 82.44999694824219,
      "high": 83.63999938964844,
      "low": 81.91999816894531,
      "close": 82.7699966430664,
      "volume": 479700
    },
    {
      "time": "2026-01-23",
      "open": 82.31999969482422,
      "high": 82.62999725341797,
      "low": 79.66000366210938,
      "close": 80.44000244140625,
      "volume": 764700
    },
    {
      "time": "2026-01-26",
      "open": 80.41999816894531,
      "high": 81.16000366210938,
      "low": 79.33000183105469,
      "close": 80.4000015258789,
      "volume": 352900
    },
    {
      "time": "2026-01-27",
      "open": 80.52999877929688,
      "high": 80.87000274658203,
      "low": 79.62000274658203,
      "close": 80.20999908447266,
      "volume": 422400
    },
    {
      "time": "2026-01-28",
      "open": 80.29000091552734,
      "high": 80.91999816894531,
      "low": 79.5999984741211,
      "close": 79.68000030517578,
      "volume": 435500
    },
    {
      "time": "2026-01-29",
      "open": 79.47000122070312,
      "high": 81.5,
      "low": 78.97000122070312,
      "close": 81.30000305175781,
      "volume": 673800
    },
    {
      "time": "2026-01-30",
      "open": 79.68000030517578,
      "high": 82.66000366210938,
      "low": 73.77999877929688,
      "close": 80.62000274658203,
      "volume": 923800
    },
    {
      "time": "2026-02-02",
      "open": 81.26000213623047,
      "high": 81.5999984741211,
      "low": 79.79000091552734,
      "close": 79.88999938964844,
      "volume": 754100
    },
    {
      "time": "2026-02-03",
      "open": 80.06999969482422,
      "high": 83.29000091552734,
      "low": 79.37000274658203,
      "close": 82.95999908447266,
      "volume": 861600
    },
    {
      "time": "2026-02-04",
      "open": 83.44999694824219,
      "high": 85.4000015258789,
      "low": 83.36000061035156,
      "close": 84.1500015258789,
      "volume": 648200
    },
    {
      "time": "2026-02-05",
      "open": 84.44000244140625,
      "high": 85.6500015258789,
      "low": 83.48999786376953,
      "close": 84.33999633789062,
      "volume": 566000
    },
    {
      "time": "2026-02-06",
      "open": 85.11000061035156,
      "high": 86.3499984741211,
      "low": 84.87999725341797,
      "close": 85.94000244140625,
      "volume": 489800
    },
    {
      "time": "2026-02-09",
      "open": 85.29000091552734,
      "high": 86.41999816894531,
      "low": 85.18000030517578,
      "close": 85.79000091552734,
      "volume": 725800
    },
    {
      "time": "2026-02-10",
      "open": 87.9800033569336,
      "high": 87.9800033569336,
      "low": 83.76000213623047,
      "close": 84.76000213623047,
      "volume": 411900
    },
    {
      "time": "2026-02-11",
      "open": 85.45999908447266,
      "high": 85.83999633789062,
      "low": 83.12999725341797,
      "close": 83.62000274658203,
      "volume": 298300
    },
    {
      "time": "2026-02-12",
      "open": 84.44999694824219,
      "high": 85.12000274658203,
      "low": 82.26000213623047,
      "close": 83.22000122070312,
      "volume": 406500
    },
    {
      "time": "2026-02-13",
      "open": 82.86000061035156,
      "high": 84.0999984741211,
      "low": 82.08999633789062,
      "close": 84.0199966430664,
      "volume": 452800
    },
    {
      "time": "2026-02-17",
      "open": 84.47000122070312,
      "high": 85.58999633789062,
      "low": 83.33000183105469,
      "close": 83.8499984741211,
      "volume": 344500
    },
    {
      "time": "2026-02-18",
      "open": 83.94000244140625,
      "high": 85.31999969482422,
      "low": 82.8499984741211,
      "close": 83.19000244140625,
      "volume": 307400
    },
    {
      "time": "2026-02-19",
      "open": 82.5,
      "high": 83,
      "low": 82.0999984741211,
      "close": 82.93000030517578,
      "volume": 304900
    },
    {
      "time": "2026-02-20",
      "open": 82.91000366210938,
      "high": 83.86000061035156,
      "low": 81.69000244140625,
      "close": 83.7300033569336,
      "volume": 429900
    },
    {
      "time": "2026-02-23",
      "open": 83.83999633789062,
      "high": 83.97000122070312,
      "low": 78.8499984741211,
      "close": 79.72000122070312,
      "volume": 500400
    },
    {
      "time": "2026-02-24",
      "open": 79.0199966430664,
      "high": 79.97000122070312,
      "low": 78.75,
      "close": 79.3499984741211,
      "volume": 574600
    },
    {
      "time": "2026-02-25",
      "open": 79.54000091552734,
      "high": 81.44000244140625,
      "low": 79.1500015258789,
      "close": 80.87999725341797,
      "volume": 427600
    },
    {
      "time": "2026-02-26",
      "open": 81.3499984741211,
      "high": 82.93000030517578,
      "low": 81.1500015258789,
      "close": 82.55000305175781,
      "volume": 700400
    },
    {
      "time": "2026-02-27",
      "open": 80.94999694824219,
      "high": 80.94999694824219,
      "low": 77.1500015258789,
      "close": 77.66000366210938,
      "volume": 1252700
    },
    {
      "time": "2026-03-02",
      "open": 76.08999633789062,
      "high": 80,
      "low": 75.72000122070312,
      "close": 79.31999969482422,
      "volume": 715800
    },
    {
      "time": "2026-03-03",
      "open": 78.33999633789062,
      "high": 79.9800033569336,
      "low": 76.80000305175781,
      "close": 79.33999633789062,
      "volume": 554900
    },
    {
      "time": "2026-03-04",
      "open": 79.66000366210938,
      "high": 79.95999908447266,
      "low": 78.72000122070312,
      "close": 79.43000030517578,
      "volume": 526200
    },
    {
      "time": "2026-03-05",
      "open": 78.30999755859375,
      "high": 79.36000061035156,
      "low": 77.16000366210938,
      "close": 78.80999755859375,
      "volume": 660100
    },
    {
      "time": "2026-03-06",
      "open": 76.79000091552734,
      "high": 77.4000015258789,
      "low": 75.1500015258789,
      "close": 76.68000030517578,
      "volume": 620300
    },
    {
      "time": "2026-03-09",
      "open": 75.1500015258789,
      "high": 76.98999786376953,
      "low": 73.56999969482422,
      "close": 76.4000015258789,
      "volume": 555200
    },
    {
      "time": "2026-03-10",
      "open": 76.22000122070312,
      "high": 77.94000244140625,
      "low": 75.36000061035156,
      "close": 76.62999725341797,
      "volume": 648500
    },
    {
      "time": "2026-03-11",
      "open": 76.12999725341797,
      "high": 76.3499984741211,
      "low": 74.86000061035156,
      "close": 75.58999633789062,
      "volume": 898400
    },
    {
      "time": "2026-03-12",
      "open": 74.0999984741211,
      "high": 75.7699966430664,
      "low": 73.58000183105469,
      "close": 75.30999755859375,
      "volume": 547200
    },
    {
      "time": "2026-03-13",
      "open": 75.88999938964844,
      "high": 76.30000305175781,
      "low": 74.4000015258789,
      "close": 75.18000030517578,
      "volume": 466200
    },
    {
      "time": "2026-03-16",
      "open": 75.9800033569336,
      "high": 76.23999786376953,
      "low": 75.18000030517578,
      "close": 75.2300033569336,
      "volume": 454500
    },
    {
      "time": "2026-03-17",
      "open": 76.06999969482422,
      "high": 76.38999938964844,
      "low": 74.5999984741211,
      "close": 75.04000091552734,
      "volume": 463200
    },
    {
      "time": "2026-03-18",
      "open": 75.06999969482422,
      "high": 75.2300033569336,
      "low": 73.4800033569336,
      "close": 74.04000091552734,
      "volume": 1177900
    },
    {
      "time": "2026-03-19",
      "open": 73.87000274658203,
      "high": 75.3499984741211,
      "low": 73.19999694824219,
      "close": 74.62999725341797,
      "volume": 438300
    },
    {
      "time": "2026-03-20",
      "open": 74.91999816894531,
      "high": 75.06999969482422,
      "low": 73.80999755859375,
      "close": 74.48999786376953,
      "volume": 1128200
    },
    {
      "time": "2026-03-23",
      "open": 76.04000091552734,
      "high": 77.18000030517578,
      "low": 74.7300033569336,
      "close": 75.76000213623047,
      "volume": 561200
    },
    {
      "time": "2026-03-24",
      "open": 75.05999755859375,
      "high": 77.25,
      "low": 74.7300033569336,
      "close": 76.55999755859375,
      "volume": 570900
    },
    {
      "time": "2026-03-25",
      "open": 77.30999755859375,
      "high": 77.76000213623047,
      "low": 76.58000183105469,
      "close": 77.37000274658203,
      "volume": 421000
    },
    {
      "time": "2026-03-26",
      "open": 76.4800033569336,
      "high": 77.69999694824219,
      "low": 76.41000366210938,
      "close": 77.27999877929688,
      "volume": 545200
    },
    {
      "time": "2026-03-27",
      "open": 76.88999938964844,
      "high": 77.0199966430664,
      "low": 75.62000274658203,
      "close": 75.88999938964844,
      "volume": 508300
    },
    {
      "time": "2026-03-30",
      "open": 76.4000015258789,
      "high": 77.05000305175781,
      "low": 75.75,
      "close": 76.52999877929688,
      "volume": 505100
    },
    {
      "time": "2026-03-31",
      "open": 77.37000274658203,
      "high": 78.54000091552734,
      "low": 76.87000274658203,
      "close": 77.98999786376953,
      "volume": 531100
    },
    {
      "time": "2026-04-01",
      "open": 78.04000091552734,
      "high": 79.33000183105469,
      "low": 78.04000091552734,
      "close": 78.5,
      "volume": 580400
    },
    {
      "time": "2026-04-02",
      "open": 77.76000213623047,
      "high": 78.56999969482422,
      "low": 77.01000213623047,
      "close": 78.4000015258789,
      "volume": 377200
    },
    {
      "time": "2026-04-06",
      "open": 78.30999755859375,
      "high": 79.23999786376953,
      "low": 77.9000015258789,
      "close": 79,
      "volume": 347600
    },
    {
      "time": "2026-04-07",
      "open": 78.77999877929688,
      "high": 79.8499984741211,
      "low": 78.7300033569336,
      "close": 79.58999633789062,
      "volume": 540300
    },
    {
      "time": "2026-04-08",
      "open": 81.43000030517578,
      "high": 82.87000274658203,
      "low": 81.18000030517578,
      "close": 82.19999694824219,
      "volume": 576600
    },
    {
      "time": "2026-04-09",
      "open": 81.98999786376953,
      "high": 84.02999877929688,
      "low": 81.58000183105469,
      "close": 83.55999755859375,
      "volume": 604000
    },
    {
      "time": "2026-04-10",
      "open": 83.30000305175781,
      "high": 83.48999786376953,
      "low": 82.33000183105469,
      "close": 82.86000061035156,
      "volume": 379600
    },
    {
      "time": "2026-04-13",
      "open": 82.30000305175781,
      "high": 83.44000244140625,
      "low": 81.62000274658203,
      "close": 83.41000366210938,
      "volume": 488900
    },
    {
      "time": "2026-04-14",
      "open": 82.9800033569336,
      "high": 83.45999908447266,
      "low": 82.27999877929688,
      "close": 82.83999633789062,
      "volume": 476300
    },
    {
      "time": "2026-04-15",
      "open": 82.81999969482422,
      "high": 82.93000030517578,
      "low": 81.66999816894531,
      "close": 82.66999816894531,
      "volume": 295300
    },
    {
      "time": "2026-04-16",
      "open": 82.66999816894531,
      "high": 83,
      "low": 82.16999816894531,
      "close": 82.62999725341797,
      "volume": 460900
    },
    {
      "time": "2026-04-17",
      "open": 83.63999938964844,
      "high": 86.30000305175781,
      "low": 83.45999908447266,
      "close": 85.27999877929688,
      "volume": 1190500
    },
    {
      "time": "2026-04-20",
      "open": 84.87999725341797,
      "high": 85.81999969482422,
      "low": 84.83999633789062,
      "close": 85.43000030517578,
      "volume": 527200
    },
    {
      "time": "2026-04-21",
      "open": 85.55000305175781,
      "high": 85.75,
      "low": 84.19000244140625,
      "close": 84.44999694824219,
      "volume": 763600
    },
    {
      "time": "2026-04-22",
      "open": 84.55999755859375,
      "high": 85.2300033569336,
      "low": 83.66000366210938,
      "close": 83.8499984741211,
      "volume": 554600
    },
    {
      "time": "2026-04-23",
      "open": 84.29000091552734,
      "high": 85.22000122070312,
      "low": 83.62000274658203,
      "close": 84.62000274658203,
      "volume": 923600
    },
    {
      "time": "2026-04-24",
      "open": 86.30999755859375,
      "high": 86.30999755859375,
      "low": 83.55000305175781,
      "close": 84.88999938964844,
      "volume": 1156100
    },
    {
      "time": "2026-04-27",
      "open": 85.29000091552734,
      "high": 86.37999725341797,
      "low": 84.44999694824219,
      "close": 85.12000274658203,
      "volume": 578300
    },
    {
      "time": "2026-04-28",
      "open": 86.04000091552734,
      "high": 86.44000244140625,
      "low": 84.93000030517578,
      "close": 85.66000366210938,
      "volume": 457000
    },
    {
      "time": "2026-04-29",
      "open": 85.33999633789062,
      "high": 85.87000274658203,
      "low": 83.88999938964844,
      "close": 84.31999969482422,
      "volume": 429900
    },
    {
      "time": "2026-04-30",
      "open": 83.79000091552734,
      "high": 85.80999755859375,
      "low": 83.75,
      "close": 85.25,
      "volume": 383700
    },
    {
      "time": "2026-05-01",
      "open": 85.05999755859375,
      "high": 86.01000213623047,
      "low": 84.37000274658203,
      "close": 85.55999755859375,
      "volume": 378200
    },
    {
      "time": "2026-05-04",
      "open": 84.94000244140625,
      "high": 85.9800033569336,
      "low": 84.5,
      "close": 85.08000183105469,
      "volume": 318600
    },
    {
      "time": "2026-05-05",
      "open": 85.44000244140625,
      "high": 86.87000274658203,
      "low": 84.9800033569336,
      "close": 86.58000183105469,
      "volume": 362400
    },
    {
      "time": "2026-05-06",
      "open": 87.19000244140625,
      "high": 87.98999786376953,
      "low": 86.7699966430664,
      "close": 87.26000213623047,
      "volume": 430600
    },
    {
      "time": "2026-05-07",
      "open": 87.4800033569336,
      "high": 87.68000030517578,
      "low": 86.2300033569336,
      "close": 86.33000183105469,
      "volume": 267100
    },
    {
      "time": "2026-05-08",
      "open": 86.8499984741211,
      "high": 87.01000213623047,
      "low": 85.70999908447266,
      "close": 86.5199966430664,
      "volume": 285600
    },
    {
      "time": "2026-05-11",
      "open": 86.97000122070312,
      "high": 87.08000183105469,
      "low": 84.44999694824219,
      "close": 85.05000305175781,
      "volume": 376400
    },
    {
      "time": "2026-05-12",
      "open": 85.13999938964844,
      "high": 85.13999938964844,
      "low": 82.80999755859375,
      "close": 84.02999877929688,
      "volume": 412200
    },
    {
      "time": "2026-05-13",
      "open": 83.80000305175781,
      "high": 84.05999755859375,
      "low": 82.66999816894531,
      "close": 82.87000274658203,
      "volume": 457800
    },
    {
      "time": "2026-05-14",
      "open": 83.62999725341797,
      "high": 84.3499984741211,
      "low": 83.31999969482422,
      "close": 83.66999816894531,
      "volume": 310600
    },
    {
      "time": "2026-05-15",
      "open": 83.5199966430664,
      "high": 83.5199966430664,
      "low": 81.94000244140625,
      "close": 82.55999755859375,
      "volume": 340100
    },
    {
      "time": "2026-05-18",
      "open": 82.83999633789062,
      "high": 84.7300033569336,
      "low": 82.83999633789062,
      "close": 83.5999984741211,
      "volume": 318400
    },
    {
      "time": "2026-05-19",
      "open": 83.38999938964844,
      "high": 83.44999694824219,
      "low": 82.22000122070312,
      "close": 82.5999984741211,
      "volume": 254300
    },
    {
      "time": "2026-05-20",
      "open": 83.11000061035156,
      "high": 85.02999877929688,
      "low": 81.98999786376953,
      "close": 84.77999877929688,
      "volume": 356900
    },
    {
      "time": "2026-05-21",
      "open": 83.97000122070312,
      "high": 84.95999908447266,
      "low": 83.4000015258789,
      "close": 84.7699966430664,
      "volume": 556000
    },
    {
      "time": "2026-05-22",
      "open": 84.44999694824219,
      "high": 85.0999984741211,
      "low": 83.9800033569336,
      "close": 84.69000244140625,
      "volume": 300300
    },
    {
      "time": "2026-05-26",
      "open": 84.72000122070312,
      "high": 86.16000366210938,
      "low": 84.72000122070312,
      "close": 85.70999908447266,
      "volume": 384500
    },
    {
      "time": "2026-05-27",
      "open": 85.63999938964844,
      "high": 86.13999938964844,
      "low": 84.62000274658203,
      "close": 84.95999908447266,
      "volume": 337500
    },
    {
      "time": "2026-05-28",
      "open": 84.63999938964844,
      "high": 84.86000061035156,
      "low": 83.86000061035156,
      "close": 84.61000061035156,
      "volume": 323200
    },
    {
      "time": "2026-05-29",
      "open": 84.33000183105469,
      "high": 85.18000030517578,
      "low": 84.12999725341797,
      "close": 84.30999755859375,
      "volume": 548300
    },
    {
      "time": "2026-06-01",
      "open": 83.93000030517578,
      "high": 84.13999938964844,
      "low": 82.45999908447266,
      "close": 83.19000244140625,
      "volume": 488100
    },
    {
      "time": "2026-06-02",
      "open": 83.08000183105469,
      "high": 84.80999755859375,
      "low": 83.08000183105469,
      "close": 84.62999725341797,
      "volume": 303400
    },
    {
      "time": "2026-06-03",
      "open": 84.08999633789062,
      "high": 84.4000015258789,
      "low": 82.66999816894531,
      "close": 82.7699966430664,
      "volume": 458100
    },
    {
      "time": "2026-06-04",
      "open": 83.48999786376953,
      "high": 85.4000015258789,
      "low": 83.48999786376953,
      "close": 85.12999725341797,
      "volume": 473700
    },
    {
      "time": "2026-06-05",
      "open": 85.3499984741211,
      "high": 86,
      "low": 85.0199966430664,
      "close": 85.47000122070312,
      "volume": 392400
    },
    {
      "time": "2026-06-08",
      "open": 85.62999725341797,
      "high": 86.56999969482422,
      "low": 85.30000305175781,
      "close": 85.36000061035156,
      "volume": 400600
    },
    {
      "time": "2026-06-09",
      "open": 86.0199966430664,
      "high": 87.88999938964844,
      "low": 85.56999969482422,
      "close": 86.0999984741211,
      "volume": 451400
    },
    {
      "time": "2026-06-10",
      "open": 86.66999816894531,
      "high": 87.25,
      "low": 86.20999908447266,
      "close": 86.55999755859375,
      "volume": 450300
    },
    {
      "time": "2026-06-11",
      "open": 86.95999908447266,
      "high": 87.37999725341797,
      "low": 85.81999969482422,
      "close": 86.94999694824219,
      "volume": 419600
    },
    {
      "time": "2026-06-12",
      "open": 87.69000244140625,
      "high": 89.22000122070312,
      "low": 87.6500015258789,
      "close": 88.94999694824219,
      "volume": 521300
    },
    {
      "time": "2026-06-15",
      "open": 89.18000030517578,
      "high": 90,
      "low": 87.43000030517578,
      "close": 87.8499984741211,
      "volume": 622500
    },
    {
      "time": "2026-06-16",
      "open": 88.72000122070312,
      "high": 89.16999816894531,
      "low": 87.56999969482422,
      "close": 88.47000122070312,
      "volume": 1009600
    },
    {
      "time": "2026-06-17",
      "open": 87.91999816894531,
      "high": 88.97000122070312,
      "low": 84.97000122070312,
      "close": 86.01000213623047,
      "volume": 880900
    },
    {
      "time": "2026-06-18",
      "open": 86.5999984741211,
      "high": 87.76000213623047,
      "low": 86.30000305175781,
      "close": 87.58999633789062,
      "volume": 1381700
    },
    {
      "time": "2026-06-22",
      "open": 87.26000213623047,
      "high": 88.55999755859375,
      "low": 87.01000213623047,
      "close": 87.36000061035156,
      "volume": 461500
    },
    {
      "time": "2026-06-23",
      "open": 87.61000061035156,
      "high": 88.41000366210938,
      "low": 87.11000061035156,
      "close": 88.3499984741211,
      "volume": 673200
    },
    {
      "time": "2026-06-24",
      "open": 87.80999755859375,
      "high": 89.81999969482422,
      "low": 87.75,
      "close": 89.31999969482422,
      "volume": 860900
    },
    {
      "time": "2026-06-25",
      "open": 89.04000091552734,
      "high": 91.19999694824219,
      "low": 89.04000091552734,
      "close": 90.43000030517578,
      "volume": 558200
    },
    {
      "time": "2026-06-26",
      "open": 91.02999877929688,
      "high": 91.41000366210938,
      "low": 90.1500015258789,
      "close": 91,
      "volume": 1756700
    },
    {
      "time": "2026-06-29",
      "open": 90.5999984741211,
      "high": 90.95999908447266,
      "low": 89.47000122070312,
      "close": 90.3499984741211,
      "volume": 492300
    },
    {
      "time": "2026-06-30",
      "open": 90.1500015258789,
      "high": 90.66000366210938,
      "low": 89.83000183105469,
      "close": 90.26000213623047,
      "volume": 466300
    },
    {
      "time": "2026-07-01",
      "open": 89.08000183105469,
      "high": 92.30999755859375,
      "low": 89.08000183105469,
      "close": 91.6500015258789,
      "volume": 670400
    },
    {
      "time": "2026-07-02",
      "open": 92.4000015258789,
      "high": 92.44000244140625,
      "low": 89.25,
      "close": 90.12000274658203,
      "volume": 522900
    },
    {
      "time": "2026-07-06",
      "open": 89.81999969482422,
      "high": 91.08999633789062,
      "low": 89.73999786376953,
      "close": 90.83000183105469,
      "volume": 318200
    },
    {
      "time": "2026-07-07",
      "open": 91.31999969482422,
      "high": 91.87999725341797,
      "low": 90.16000366210938,
      "close": 90.18000030517578,
      "volume": 317000
    },
    {
      "time": "2026-07-08",
      "open": 89.6500015258789,
      "high": 89.77999877929688,
      "low": 87.73999786376953,
      "close": 88.08999633789062,
      "volume": 411700
    },
    {
      "time": "2026-07-09",
      "open": 88.69000244140625,
      "high": 90.2300033569336,
      "low": 88.27999877929688,
      "close": 89.76000213623047,
      "volume": 348200
    },
    {
      "time": "2026-07-10",
      "open": 90.01000213623047,
      "high": 90.94000244140625,
      "low": 89.91999816894531,
      "close": 90.41000366210938,
      "volume": 332000
    },
    {
      "time": "2026-07-13",
      "open": 89.37999725341797,
      "high": 90.18000030517578,
      "low": 89.11000061035156,
      "close": 89.81999969482422,
      "volume": 465900
    },
    {
      "time": "2026-07-14",
      "open": 89.8499984741211,
      "high": 90.7699966430664,
      "low": 89.58000183105469,
      "close": 90.11000061035156,
      "volume": 371000
    },
    {
      "time": "2026-07-15",
      "open": 90.30999755859375,
      "high": 91.58999633789062,
      "low": 90,
      "close": 90.6500015258789,
      "volume": 335300
    },
    {
      "time": "2026-07-16",
      "open": 90.66000366210938,
      "high": 93.22000122070312,
      "low": 90.66000366210938,
      "close": 93.16999816894531,
      "volume": 555400
    },
    {
      "time": "2026-07-17",
      "open": 91.93000030517578,
      "high": 93.06999969482422,
      "low": 91.44000244140625,
      "close": 92.30999755859375,
      "volume": 437200
    },
    {
      "time": "2026-07-20",
      "open": 91.7699966430664,
      "high": 92.4000015258789,
      "low": 90.55999755859375,
      "close": 90.80999755859375,
      "volume": 334600
    },
    {
      "time": "2026-07-21",
      "open": 90.4800033569336,
      "high": 91.4800033569336,
      "low": 89.61000061035156,
      "close": 90.66999816894531,
      "volume": 637100
    },
    {
      "time": "2026-07-22",
      "open": 90.7300033569336,
      "high": 90.7300033569336,
      "low": 89.3499984741211,
      "close": 89.87000274658203,
      "volume": 379100
    },
    {
      "time": "2026-07-23",
      "open": 88.70999908447266,
      "high": 89.16000366210938,
      "low": 86.87999725341797,
      "close": 89.16000366210938,
      "volume": 742900
    },
    {
      "time": "2026-07-24",
      "open": 87.04000091552734,
      "high": 88.07499694824219,
      "low": 84.99500274658203,
      "close": 87.7300033569336,
      "volume": 876226
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 71.72579940795899
    },
    {
      "time": "2025-10-06",
      "value": 71.89499938964843
    },
    {
      "time": "2025-10-07",
      "value": 72.0525993347168
    },
    {
      "time": "2025-10-08",
      "value": 72.1375993347168
    },
    {
      "time": "2025-10-09",
      "value": 72.2427993774414
    },
    {
      "time": "2025-10-10",
      "value": 72.29899948120118
    },
    {
      "time": "2025-10-13",
      "value": 72.43119934082031
    },
    {
      "time": "2025-10-14",
      "value": 72.59639938354492
    },
    {
      "time": "2025-10-15",
      "value": 72.72619934082032
    },
    {
      "time": "2025-10-16",
      "value": 72.77799942016601
    },
    {
      "time": "2025-10-17",
      "value": 72.87379943847657
    },
    {
      "time": "2025-10-20",
      "value": 72.98359939575195
    },
    {
      "time": "2025-10-21",
      "value": 73.10519943237304
    },
    {
      "time": "2025-10-22",
      "value": 73.1659994506836
    },
    {
      "time": "2025-10-23",
      "value": 73.1829995727539
    },
    {
      "time": "2025-10-24",
      "value": 73.23779953002929
    },
    {
      "time": "2025-10-27",
      "value": 73.32659957885743
    },
    {
      "time": "2025-10-28",
      "value": 73.38359954833984
    },
    {
      "time": "2025-10-29",
      "value": 73.43039962768555
    },
    {
      "time": "2025-10-30",
      "value": 73.47039962768555
    },
    {
      "time": "2025-10-31",
      "value": 73.52099975585938
    },
    {
      "time": "2025-11-03",
      "value": 73.52599975585937
    },
    {
      "time": "2025-11-04",
      "value": 73.53799972534179
    },
    {
      "time": "2025-11-05",
      "value": 73.54039978027343
    },
    {
      "time": "2025-11-06",
      "value": 73.52199981689454
    },
    {
      "time": "2025-11-07",
      "value": 73.52379989624023
    },
    {
      "time": "2025-11-10",
      "value": 73.53519989013672
    },
    {
      "time": "2025-11-11",
      "value": 73.58039993286133
    },
    {
      "time": "2025-11-12",
      "value": 73.60180007934571
    },
    {
      "time": "2025-11-13",
      "value": 73.56279998779297
    },
    {
      "time": "2025-11-14",
      "value": 73.54
    },
    {
      "time": "2025-11-17",
      "value": 73.4766000366211
    },
    {
      "time": "2025-11-18",
      "value": 73.44260009765625
    },
    {
      "time": "2025-11-19",
      "value": 73.4034001159668
    },
    {
      "time": "2025-11-20",
      "value": 73.34600021362304
    },
    {
      "time": "2025-11-21",
      "value": 73.34220031738282
    },
    {
      "time": "2025-11-24",
      "value": 73.3470002746582
    },
    {
      "time": "2025-11-25",
      "value": 73.3970002746582
    },
    {
      "time": "2025-11-26",
      "value": 73.43200027465821
    },
    {
      "time": "2025-11-28",
      "value": 73.41900024414062
    },
    {
      "time": "2025-12-01",
      "value": 73.42400024414063
    },
    {
      "time": "2025-12-02",
      "value": 73.4320001220703
    },
    {
      "time": "2025-12-03",
      "value": 73.46620010375976
    },
    {
      "time": "2025-12-04",
      "value": 73.5082000732422
    },
    {
      "time": "2025-12-05",
      "value": 73.54380020141602
    },
    {
      "time": "2025-12-08",
      "value": 73.57680023193359
    },
    {
      "time": "2025-12-09",
      "value": 73.61080032348633
    },
    {
      "time": "2025-12-10",
      "value": 73.69920043945312
    },
    {
      "time": "2025-12-11",
      "value": 73.8038005065918
    },
    {
      "time": "2025-12-12",
      "value": 73.89920043945312
    },
    {
      "time": "2025-12-15",
      "value": 73.99660049438477
    },
    {
      "time": "2025-12-16",
      "value": 74.05460052490234
    },
    {
      "time": "2025-12-17",
      "value": 74.11920059204101
    },
    {
      "time": "2025-12-18",
      "value": 74.19320053100586
    },
    {
      "time": "2025-12-19",
      "value": 74.26620056152343
    },
    {
      "time": "2025-12-22",
      "value": 74.39560043334961
    },
    {
      "time": "2025-12-23",
      "value": 74.47360046386719
    },
    {
      "time": "2025-12-24",
      "value": 74.50820037841797
    },
    {
      "time": "2025-12-26",
      "value": 74.55420043945313
    },
    {
      "time": "2025-12-29",
      "value": 74.68320037841796
    },
    {
      "time": "2025-12-30",
      "value": 74.77180038452148
    },
    {
      "time": "2025-12-31",
      "value": 74.805400390625
    },
    {
      "time": "2026-01-02",
      "value": 74.81980041503907
    },
    {
      "time": "2026-01-05",
      "value": 74.87340042114258
    },
    {
      "time": "2026-01-06",
      "value": 74.94780029296875
    },
    {
      "time": "2026-01-07",
      "value": 75.00480041503906
    },
    {
      "time": "2026-01-08",
      "value": 75.09640029907227
    },
    {
      "time": "2026-01-09",
      "value": 75.21880020141602
    },
    {
      "time": "2026-01-12",
      "value": 75.35900024414063
    },
    {
      "time": "2026-01-13",
      "value": 75.49040023803711
    },
    {
      "time": "2026-01-14",
      "value": 75.65220016479492
    },
    {
      "time": "2026-01-15",
      "value": 75.83460021972657
    },
    {
      "time": "2026-01-16",
      "value": 75.98480026245117
    },
    {
      "time": "2026-01-20",
      "value": 76.10060028076173
    },
    {
      "time": "2026-01-21",
      "value": 76.28400024414063
    },
    {
      "time": "2026-01-22",
      "value": 76.46580017089843
    },
    {
      "time": "2026-01-23",
      "value": 76.59760025024414
    },
    {
      "time": "2026-01-26",
      "value": 76.70740020751953
    },
    {
      "time": "2026-01-27",
      "value": 76.8334001159668
    },
    {
      "time": "2026-01-28",
      "value": 76.97660018920898
    },
    {
      "time": "2026-01-29",
      "value": 77.14480026245117
    },
    {
      "time": "2026-01-30",
      "value": 77.3486003112793
    },
    {
      "time": "2026-02-02",
      "value": 77.51280029296875
    },
    {
      "time": "2026-02-03",
      "value": 77.73280029296875
    },
    {
      "time": "2026-02-04",
      "value": 77.98060028076172
    },
    {
      "time": "2026-02-05",
      "value": 78.1836001586914
    },
    {
      "time": "2026-02-06",
      "value": 78.41740020751953
    },
    {
      "time": "2026-02-09",
      "value": 78.60800018310547
    },
    {
      "time": "2026-02-10",
      "value": 78.7852001953125
    },
    {
      "time": "2026-02-11",
      "value": 78.94240020751953
    },
    {
      "time": "2026-02-12",
      "value": 79.08360015869141
    },
    {
      "time": "2026-02-13",
      "value": 79.25360015869141
    },
    {
      "time": "2026-02-17",
      "value": 79.39640014648438
    },
    {
      "time": "2026-02-18",
      "value": 79.52400024414062
    },
    {
      "time": "2026-02-19",
      "value": 79.65160018920898
    },
    {
      "time": "2026-02-20",
      "value": 79.79600021362305
    },
    {
      "time": "2026-02-23",
      "value": 79.86960021972656
    },
    {
      "time": "2026-02-24",
      "value": 79.90200012207032
    },
    {
      "time": "2026-02-25",
      "value": 79.95440002441406
    },
    {
      "time": "2026-02-26",
      "value": 80.04640014648437
    },
    {
      "time": "2026-02-27",
      "value": 80.02640014648438
    },
    {
      "time": "2026-03-02",
      "value": 80.05720016479492
    },
    {
      "time": "2026-03-03",
      "value": 80.09380004882813
    },
    {
      "time": "2026-03-04",
      "value": 80.12460006713867
    },
    {
      "time": "2026-03-05",
      "value": 80.15
    },
    {
      "time": "2026-03-06",
      "value": 80.13100006103515
    },
    {
      "time": "2026-03-09",
      "value": 80.13060012817382
    },
    {
      "time": "2026-03-10",
      "value": 80.13140014648438
    },
    {
      "time": "2026-03-11",
      "value": 80.12320007324219
    },
    {
      "time": "2026-03-12",
      "value": 80.11220001220703
    },
    {
      "time": "2026-03-13",
      "value": 80.11100006103516
    },
    {
      "time": "2026-03-16",
      "value": 80.1302001953125
    },
    {
      "time": "2026-03-17",
      "value": 80.15140014648438
    },
    {
      "time": "2026-03-18",
      "value": 80.11700012207031
    },
    {
      "time": "2026-03-19",
      "value": 80.08560012817382
    },
    {
      "time": "2026-03-20",
      "value": 80.03800003051758
    },
    {
      "time": "2026-03-23",
      "value": 79.9734001159668
    },
    {
      "time": "2026-03-24",
      "value": 79.92200012207032
    },
    {
      "time": "2026-03-25",
      "value": 79.88200012207031
    },
    {
      "time": "2026-03-26",
      "value": 79.86280014038086
    },
    {
      "time": "2026-03-27",
      "value": 79.78640014648437
    },
    {
      "time": "2026-03-30",
      "value": 79.68880004882813
    },
    {
      "time": "2026-03-31",
      "value": 79.64940002441406
    },
    {
      "time": "2026-04-01",
      "value": 79.64080001831054
    },
    {
      "time": "2026-04-02",
      "value": 79.56740005493164
    },
    {
      "time": "2026-04-06",
      "value": 79.49200012207031
    },
    {
      "time": "2026-04-07",
      "value": 79.475
    },
    {
      "time": "2026-04-08",
      "value": 79.51099990844726
    },
    {
      "time": "2026-04-09",
      "value": 79.57799987792968
    },
    {
      "time": "2026-04-10",
      "value": 79.6415998840332
    },
    {
      "time": "2026-04-13",
      "value": 79.68379989624023
    },
    {
      "time": "2026-04-14",
      "value": 79.7281997680664
    },
    {
      "time": "2026-04-15",
      "value": 79.78379974365234
    },
    {
      "time": "2026-04-16",
      "value": 79.77719970703124
    },
    {
      "time": "2026-04-17",
      "value": 79.79979965209961
    },
    {
      "time": "2026-04-20",
      "value": 79.82159973144532
    },
    {
      "time": "2026-04-21",
      "value": 79.79179962158203
    },
    {
      "time": "2026-04-22",
      "value": 79.75299957275391
    },
    {
      "time": "2026-04-23",
      "value": 79.75019958496094
    },
    {
      "time": "2026-04-24",
      "value": 79.77559951782227
    },
    {
      "time": "2026-04-27",
      "value": 79.81359954833984
    },
    {
      "time": "2026-04-28",
      "value": 79.84639968872071
    },
    {
      "time": "2026-04-29",
      "value": 79.85579971313477
    },
    {
      "time": "2026-04-30",
      "value": 79.89699966430663
    },
    {
      "time": "2026-05-01",
      "value": 79.949599609375
    },
    {
      "time": "2026-05-04",
      "value": 79.97659957885742
    },
    {
      "time": "2026-05-05",
      "value": 80.11379959106445
    },
    {
      "time": "2026-05-06",
      "value": 80.27199966430663
    },
    {
      "time": "2026-05-07",
      "value": 80.38099975585938
    },
    {
      "time": "2026-05-08",
      "value": 80.46039962768555
    },
    {
      "time": "2026-05-11",
      "value": 80.60819961547851
    },
    {
      "time": "2026-05-12",
      "value": 80.70239959716797
    },
    {
      "time": "2026-05-13",
      "value": 80.77299972534179
    },
    {
      "time": "2026-05-14",
      "value": 80.85779968261718
    },
    {
      "time": "2026-05-15",
      "value": 80.93279968261719
    },
    {
      "time": "2026-05-18",
      "value": 81.07119964599609
    },
    {
      "time": "2026-05-19",
      "value": 81.19519958496093
    },
    {
      "time": "2026-05-20",
      "value": 81.35819961547851
    },
    {
      "time": "2026-05-21",
      "value": 81.54179962158203
    },
    {
      "time": "2026-05-22",
      "value": 81.72939971923829
    },
    {
      "time": "2026-05-26",
      "value": 81.93999969482422
    },
    {
      "time": "2026-05-27",
      "value": 82.134599609375
    },
    {
      "time": "2026-05-28",
      "value": 82.32599960327148
    },
    {
      "time": "2026-05-29",
      "value": 82.53139953613281
    },
    {
      "time": "2026-06-01",
      "value": 82.70259963989258
    },
    {
      "time": "2026-06-02",
      "value": 82.90539962768554
    },
    {
      "time": "2026-06-03",
      "value": 83.04559951782227
    },
    {
      "time": "2026-06-04",
      "value": 83.21699951171875
    },
    {
      "time": "2026-06-05",
      "value": 83.37899948120118
    },
    {
      "time": "2026-06-08",
      "value": 83.54059951782227
    },
    {
      "time": "2026-06-09",
      "value": 83.74479949951171
    },
    {
      "time": "2026-06-10",
      "value": 83.94539947509766
    },
    {
      "time": "2026-06-11",
      "value": 84.12459945678711
    },
    {
      "time": "2026-06-12",
      "value": 84.33359939575195
    },
    {
      "time": "2026-06-15",
      "value": 84.5225993347168
    },
    {
      "time": "2026-06-16",
      "value": 84.71199935913086
    },
    {
      "time": "2026-06-17",
      "value": 84.84039947509766
    },
    {
      "time": "2026-06-18",
      "value": 84.94819946289063
    },
    {
      "time": "2026-06-22",
      "value": 85.02419952392579
    },
    {
      "time": "2026-06-23",
      "value": 85.13399948120117
    },
    {
      "time": "2026-06-24",
      "value": 85.25219940185546
    },
    {
      "time": "2026-06-25",
      "value": 85.40399948120117
    },
    {
      "time": "2026-06-26",
      "value": 85.57059951782226
    },
    {
      "time": "2026-06-29",
      "value": 85.72499954223633
    },
    {
      "time": "2026-06-30",
      "value": 85.824599609375
    },
    {
      "time": "2026-07-01",
      "value": 85.94899963378906
    },
    {
      "time": "2026-07-02",
      "value": 86.06239974975585
    },
    {
      "time": "2026-07-06",
      "value": 86.20199981689453
    },
    {
      "time": "2026-07-07",
      "value": 86.31319976806641
    },
    {
      "time": "2026-07-08",
      "value": 86.37719970703125
    },
    {
      "time": "2026-07-09",
      "value": 86.46999969482422
    },
    {
      "time": "2026-07-10",
      "value": 86.56499969482422
    },
    {
      "time": "2026-07-13",
      "value": 86.67499969482422
    },
    {
      "time": "2026-07-14",
      "value": 86.77219970703125
    },
    {
      "time": "2026-07-15",
      "value": 86.87399978637696
    },
    {
      "time": "2026-07-16",
      "value": 87.03579971313476
    },
    {
      "time": "2026-07-17",
      "value": 87.15039962768554
    },
    {
      "time": "2026-07-20",
      "value": 87.22139953613281
    },
    {
      "time": "2026-07-21",
      "value": 87.30819946289063
    },
    {
      "time": "2026-07-22",
      "value": 87.37519958496094
    },
    {
      "time": "2026-07-23",
      "value": 87.45739959716796
    },
    {
      "time": "2026-07-24",
      "value": 87.5313996887207
    }
  ],
  "analysis": null
}