{
  "ok": true,
  "cached": false,
  "ticker": "AIG",
  "price": 79.06,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Are You Looking for a High-Growth Dividend Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/looking-high-growth-dividend-stock-154503007.html",
      "published": "2026-07-24"
    },
    {
      "title": "JPMorgan Adjusts PT on American International Group to $90 From $86, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jpmorgan-adjusts-pt-american-international-095452890.html",
      "published": "2026-07-20"
    },
    {
      "title": "American International's Q2 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/50044a79-39e5-3ae0-977d-87a790c4f8c7/american-international%27s-q2.html",
      "published": "2026-07-17"
    },
    {
      "title": "BofA Securities Adjusts Price Target on American International to $90 From $84",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-price-target-130649862.html",
      "published": "2026-07-16"
    },
    {
      "title": "Piper Sandler revamps insurance playbook, upgrades Gallagher, cuts five ratings",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/piper-sandler-revamps-insurance-playbook-202456561.html",
      "published": "2026-07-15"
    },
    {
      "title": "How AI Is Becoming MetLife's Long-Term Competitive Advantage",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/technology/ai/articles/ai-becoming-metlifes-long-term-141900775.html",
      "published": "2026-07-15"
    },
    {
      "title": "IBM downgraded, Cava upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spacex-initiated-salesforce-upgraded-wall-133516058.html",
      "published": "2026-07-15"
    },
    {
      "title": "BofA Securities Adjusts American International Group Price Target to $90 From $84",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-american-international-123817163.html",
      "published": "2026-07-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 79.30000305175781,
      "high": 80.30000305175781,
      "low": 79.25,
      "close": 80.0999984741211,
      "volume": 4476800
    },
    {
      "time": "2025-07-28",
      "open": 79.95999908447266,
      "high": 80.2300033569336,
      "low": 78.77999877929688,
      "close": 79.2300033569336,
      "volume": 4499300
    },
    {
      "time": "2025-07-29",
      "open": 79.7300033569336,
      "high": 80.12999725341797,
      "low": 78.33000183105469,
      "close": 78.91999816894531,
      "volume": 4504400
    },
    {
      "time": "2025-07-30",
      "open": 78.56999969482422,
      "high": 78.97000122070312,
      "low": 76.8499984741211,
      "close": 77.41000366210938,
      "volume": 4479500
    },
    {
      "time": "2025-07-31",
      "open": 77.22000122070312,
      "high": 78.52999877929688,
      "low": 77.22000122070312,
      "close": 77.62999725341797,
      "volume": 5026500
    },
    {
      "time": "2025-08-01",
      "open": 77.4000015258789,
      "high": 77.61000061035156,
      "low": 76.37000274658203,
      "close": 77,
      "volume": 4438100
    },
    {
      "time": "2025-08-04",
      "open": 77.41000366210938,
      "high": 78.30999755859375,
      "low": 77.11000061035156,
      "close": 78.29000091552734,
      "volume": 4757900
    },
    {
      "time": "2025-08-05",
      "open": 78.6500015258789,
      "high": 79.12000274658203,
      "low": 78.08000183105469,
      "close": 78.44000244140625,
      "volume": 2788800
    },
    {
      "time": "2025-08-06",
      "open": 79.08999633789062,
      "high": 79.30999755859375,
      "low": 78.68000030517578,
      "close": 79.05999755859375,
      "volume": 4238500
    },
    {
      "time": "2025-08-07",
      "open": 77.87999725341797,
      "high": 78.31999969482422,
      "low": 75.26000213623047,
      "close": 76.5999984741211,
      "volume": 5966900
    },
    {
      "time": "2025-08-08",
      "open": 77.2699966430664,
      "high": 78.68000030517578,
      "low": 76.73999786376953,
      "close": 78.12999725341797,
      "volume": 4170700
    },
    {
      "time": "2025-08-11",
      "open": 78.69000244140625,
      "high": 79.0999984741211,
      "low": 78.4000015258789,
      "close": 78.62999725341797,
      "volume": 3839900
    },
    {
      "time": "2025-08-12",
      "open": 78.87999725341797,
      "high": 79,
      "low": 77.98999786376953,
      "close": 78.4800033569336,
      "volume": 5093700
    },
    {
      "time": "2025-08-13",
      "open": 78.51000213623047,
      "high": 80.08000183105469,
      "low": 78.44999694824219,
      "close": 79.88999938964844,
      "volume": 4293700
    },
    {
      "time": "2025-08-14",
      "open": 80.06999969482422,
      "high": 80.44000244140625,
      "low": 79.61000061035156,
      "close": 80.30999755859375,
      "volume": 2524100
    },
    {
      "time": "2025-08-15",
      "open": 80.45999908447266,
      "high": 80.66000366210938,
      "low": 79.97000122070312,
      "close": 80.01000213623047,
      "volume": 3437800
    },
    {
      "time": "2025-08-18",
      "open": 79.80000305175781,
      "high": 80.55000305175781,
      "low": 79.36000061035156,
      "close": 80.37999725341797,
      "volume": 3330000
    },
    {
      "time": "2025-08-19",
      "open": 80.5,
      "high": 81.33000183105469,
      "low": 80.05000305175781,
      "close": 81.29000091552734,
      "volume": 2671900
    },
    {
      "time": "2025-08-20",
      "open": 81.62999725341797,
      "high": 82.83999633789062,
      "low": 81.48999786376953,
      "close": 82.52999877929688,
      "volume": 3424400
    },
    {
      "time": "2025-08-21",
      "open": 82.63999938964844,
      "high": 82.79000091552734,
      "low": 82.16000366210938,
      "close": 82.58999633789062,
      "volume": 3459700
    },
    {
      "time": "2025-08-22",
      "open": 83.2300033569336,
      "high": 83.77999877929688,
      "low": 83,
      "close": 83.37999725341797,
      "volume": 3123700
    },
    {
      "time": "2025-08-25",
      "open": 83.22000122070312,
      "high": 83.33999633789062,
      "low": 82.68000030517578,
      "close": 82.79000091552734,
      "volume": 2445300
    },
    {
      "time": "2025-08-26",
      "open": 82.29000091552734,
      "high": 82.94000244140625,
      "low": 82.05999755859375,
      "close": 82.58000183105469,
      "volume": 4164200
    },
    {
      "time": "2025-08-27",
      "open": 82.5199966430664,
      "high": 82.88999938964844,
      "low": 81.98999786376953,
      "close": 82.20999908447266,
      "volume": 4508300
    },
    {
      "time": "2025-08-28",
      "open": 82.22000122070312,
      "high": 82.22000122070312,
      "low": 81.27999877929688,
      "close": 81.5999984741211,
      "volume": 3269600
    },
    {
      "time": "2025-08-29",
      "open": 81.95999908447266,
      "high": 82.1500015258789,
      "low": 81.19000244140625,
      "close": 81.31999969482422,
      "volume": 4039900
    },
    {
      "time": "2025-09-02",
      "open": 81.37999725341797,
      "high": 81.44999694824219,
      "low": 79.9000015258789,
      "close": 81.05000305175781,
      "volume": 6011600
    },
    {
      "time": "2025-09-03",
      "open": 80.62000274658203,
      "high": 81.44999694824219,
      "low": 80.44999694824219,
      "close": 81.33999633789062,
      "volume": 3612200
    },
    {
      "time": "2025-09-04",
      "open": 81.68000030517578,
      "high": 81.94999694824219,
      "low": 81.23999786376953,
      "close": 81.7300033569336,
      "volume": 3464500
    },
    {
      "time": "2025-09-05",
      "open": 81.45999908447266,
      "high": 81.56999969482422,
      "low": 78.83999633789062,
      "close": 79.20999908447266,
      "volume": 4665600
    },
    {
      "time": "2025-09-08",
      "open": 78.93000030517578,
      "high": 79.1500015258789,
      "low": 78.1500015258789,
      "close": 78.7699966430664,
      "volume": 5387000
    },
    {
      "time": "2025-09-09",
      "open": 78.66999816894531,
      "high": 79.2699966430664,
      "low": 78.44000244140625,
      "close": 78.4800033569336,
      "volume": 3999600
    },
    {
      "time": "2025-09-10",
      "open": 78.16000366210938,
      "high": 78.91999816894531,
      "low": 77.72000122070312,
      "close": 78,
      "volume": 4137000
    },
    {
      "time": "2025-09-11",
      "open": 78.05999755859375,
      "high": 78.83000183105469,
      "low": 77.88999938964844,
      "close": 78.72000122070312,
      "volume": 3960700
    },
    {
      "time": "2025-09-12",
      "open": 78.68000030517578,
      "high": 79.02999877929688,
      "low": 78.44000244140625,
      "close": 78.93000030517578,
      "volume": 4754200
    },
    {
      "time": "2025-09-15",
      "open": 78.86000061035156,
      "high": 78.93000030517578,
      "low": 76.81999969482422,
      "close": 77.02999877929688,
      "volume": 5193200
    },
    {
      "time": "2025-09-16",
      "open": 76.27999877929688,
      "high": 76.70999908447266,
      "low": 75.9000015258789,
      "close": 76.33999633789062,
      "volume": 5740400
    },
    {
      "time": "2025-09-17",
      "open": 76.38999938964844,
      "high": 77.47000122070312,
      "low": 76.29000091552734,
      "close": 76.80000305175781,
      "volume": 6869700
    },
    {
      "time": "2025-09-18",
      "open": 76.44000244140625,
      "high": 78.13999938964844,
      "low": 76.36000061035156,
      "close": 78.02999877929688,
      "volume": 8328100
    },
    {
      "time": "2025-09-19",
      "open": 77.91000366210938,
      "high": 78.12000274658203,
      "low": 76.55999755859375,
      "close": 76.9800033569336,
      "volume": 13509200
    },
    {
      "time": "2025-09-22",
      "open": 76.66000366210938,
      "high": 76.83999633789062,
      "low": 76.02999877929688,
      "close": 76.52999877929688,
      "volume": 5241300
    },
    {
      "time": "2025-09-23",
      "open": 76.45999908447266,
      "high": 77.23999786376953,
      "low": 76.30999755859375,
      "close": 76.69999694824219,
      "volume": 5096300
    },
    {
      "time": "2025-09-24",
      "open": 76.51000213623047,
      "high": 77.94999694824219,
      "low": 76.25,
      "close": 77.9000015258789,
      "volume": 4273200
    },
    {
      "time": "2025-09-25",
      "open": 78,
      "high": 78.47000122070312,
      "low": 76.80999755859375,
      "close": 77.0999984741211,
      "volume": 3001400
    },
    {
      "time": "2025-09-26",
      "open": 77.58999633789062,
      "high": 78.29000091552734,
      "low": 77.43000030517578,
      "close": 77.9800033569336,
      "volume": 3152700
    },
    {
      "time": "2025-09-29",
      "open": 77.81999969482422,
      "high": 78.22000122070312,
      "low": 77.44000244140625,
      "close": 77.9000015258789,
      "volume": 4056400
    },
    {
      "time": "2025-09-30",
      "open": 77.80000305175781,
      "high": 78.7699966430664,
      "low": 77.69000244140625,
      "close": 78.54000091552734,
      "volume": 3969300
    },
    {
      "time": "2025-10-01",
      "open": 78.44000244140625,
      "high": 79.73999786376953,
      "low": 78.27999877929688,
      "close": 79.63999938964844,
      "volume": 3850700
    },
    {
      "time": "2025-10-02",
      "open": 79.3499984741211,
      "high": 80.08999633789062,
      "low": 78.80999755859375,
      "close": 79.63999938964844,
      "volume": 2727300
    },
    {
      "time": "2025-10-03",
      "open": 79.69000244140625,
      "high": 81.44000244140625,
      "low": 79.69000244140625,
      "close": 81.0199966430664,
      "volume": 3753700
    },
    {
      "time": "2025-10-06",
      "open": 81.58000183105469,
      "high": 83.16999816894531,
      "low": 81.31999969482422,
      "close": 83.0199966430664,
      "volume": 5067200
    },
    {
      "time": "2025-10-07",
      "open": 83.22000122070312,
      "high": 84.12000274658203,
      "low": 82.86000061035156,
      "close": 84.05000305175781,
      "volume": 5923100
    },
    {
      "time": "2025-10-08",
      "open": 84.5,
      "high": 84.69000244140625,
      "low": 83.13999938964844,
      "close": 84,
      "volume": 3485700
    },
    {
      "time": "2025-10-09",
      "open": 84.25,
      "high": 84.5,
      "low": 82.77999877929688,
      "close": 83.16999816894531,
      "volume": 4137300
    },
    {
      "time": "2025-10-10",
      "open": 83.55999755859375,
      "high": 83.69000244140625,
      "low": 81.1500015258789,
      "close": 81.30000305175781,
      "volume": 5021100
    },
    {
      "time": "2025-10-13",
      "open": 81.11000061035156,
      "high": 82.12000274658203,
      "low": 80.83000183105469,
      "close": 81.81999969482422,
      "volume": 2726800
    },
    {
      "time": "2025-10-14",
      "open": 81.62999725341797,
      "high": 83.12000274658203,
      "low": 81.37000274658203,
      "close": 82.91000366210938,
      "volume": 3483500
    },
    {
      "time": "2025-10-15",
      "open": 82.20999908447266,
      "high": 82.7300033569336,
      "low": 80.47000122070312,
      "close": 81.26000213623047,
      "volume": 5347900
    },
    {
      "time": "2025-10-16",
      "open": 78.30999755859375,
      "high": 79.7300033569336,
      "low": 76.94999694824219,
      "close": 77.0199966430664,
      "volume": 10396800
    },
    {
      "time": "2025-10-17",
      "open": 77.19000244140625,
      "high": 78.20999908447266,
      "low": 77.19000244140625,
      "close": 77.36000061035156,
      "volume": 4031600
    },
    {
      "time": "2025-10-20",
      "open": 77.51000213623047,
      "high": 78.05000305175781,
      "low": 77.11000061035156,
      "close": 77.69000244140625,
      "volume": 2760400
    },
    {
      "time": "2025-10-21",
      "open": 77.70999908447266,
      "high": 78.5999984741211,
      "low": 77.3499984741211,
      "close": 78.37999725341797,
      "volume": 2643300
    },
    {
      "time": "2025-10-22",
      "open": 78.66000366210938,
      "high": 79.36000061035156,
      "low": 78.02999877929688,
      "close": 78.94000244140625,
      "volume": 5152800
    },
    {
      "time": "2025-10-23",
      "open": 79.27999877929688,
      "high": 79.27999877929688,
      "low": 78.55000305175781,
      "close": 78.8499984741211,
      "volume": 3207000
    },
    {
      "time": "2025-10-24",
      "open": 78.91999816894531,
      "high": 79.73999786376953,
      "low": 78.6500015258789,
      "close": 79,
      "volume": 2634300
    },
    {
      "time": "2025-10-27",
      "open": 79.25,
      "high": 79.63999938964844,
      "low": 78.93000030517578,
      "close": 79.30999755859375,
      "volume": 2822400
    },
    {
      "time": "2025-10-28",
      "open": 79.16000366210938,
      "high": 79.25,
      "low": 78.05000305175781,
      "close": 78.38999938964844,
      "volume": 2604700
    },
    {
      "time": "2025-10-29",
      "open": 78,
      "high": 78.5199966430664,
      "low": 77.47000122070312,
      "close": 77.9800033569336,
      "volume": 2845000
    },
    {
      "time": "2025-10-30",
      "open": 78.16000366210938,
      "high": 80.44999694824219,
      "low": 77.19999694824219,
      "close": 78.19000244140625,
      "volume": 2770000
    },
    {
      "time": "2025-10-31",
      "open": 77.81999969482422,
      "high": 79.41000366210938,
      "low": 77.79000091552734,
      "close": 78.95999908447266,
      "volume": 3250100
    },
    {
      "time": "2025-11-03",
      "open": 79.01000213623047,
      "high": 79.30000305175781,
      "low": 78.41999816894531,
      "close": 78.95999908447266,
      "volume": 4197200
    },
    {
      "time": "2025-11-04",
      "open": 79,
      "high": 81.2699966430664,
      "low": 78.94999694824219,
      "close": 80.70999908447266,
      "volume": 5270900
    },
    {
      "time": "2025-11-05",
      "open": 82,
      "high": 82.12999725341797,
      "low": 76.27999877929688,
      "close": 76.31999969482422,
      "volume": 7972100
    },
    {
      "time": "2025-11-06",
      "open": 76.69000244140625,
      "high": 77.47000122070312,
      "low": 76.1500015258789,
      "close": 76.27999877929688,
      "volume": 4023900
    },
    {
      "time": "2025-11-07",
      "open": 76.54000091552734,
      "high": 77.48999786376953,
      "low": 76.37000274658203,
      "close": 76.93000030517578,
      "volume": 4259500
    },
    {
      "time": "2025-11-10",
      "open": 76.61000061035156,
      "high": 77.33999633789062,
      "low": 75.66999816894531,
      "close": 76.91999816894531,
      "volume": 4416000
    },
    {
      "time": "2025-11-11",
      "open": 77.16000366210938,
      "high": 77.3499984741211,
      "low": 76.12999725341797,
      "close": 76.1500015258789,
      "volume": 4581900
    },
    {
      "time": "2025-11-12",
      "open": 76.08999633789062,
      "high": 78.1500015258789,
      "low": 75.45999908447266,
      "close": 78,
      "volume": 4892900
    },
    {
      "time": "2025-11-13",
      "open": 78.11000061035156,
      "high": 79.23999786376953,
      "low": 77.9000015258789,
      "close": 78.3499984741211,
      "volume": 4681600
    },
    {
      "time": "2025-11-14",
      "open": 78.47000122070312,
      "high": 78.86000061035156,
      "low": 77.41999816894531,
      "close": 77.75,
      "volume": 4337700
    },
    {
      "time": "2025-11-17",
      "open": 77.9800033569336,
      "high": 78.58000183105469,
      "low": 76.41000366210938,
      "close": 76.45999908447266,
      "volume": 4019400
    },
    {
      "time": "2025-11-18",
      "open": 76.7699966430664,
      "high": 77.79000091552734,
      "low": 76.36000061035156,
      "close": 77.06999969482422,
      "volume": 2422200
    },
    {
      "time": "2025-11-19",
      "open": 76.8499984741211,
      "high": 77.33999633789062,
      "low": 75.08999633789062,
      "close": 75.75,
      "volume": 3518300
    },
    {
      "time": "2025-11-20",
      "open": 76.45999908447266,
      "high": 77.19999694824219,
      "low": 75.3499984741211,
      "close": 75.69000244140625,
      "volume": 3270300
    },
    {
      "time": "2025-11-21",
      "open": 76.08000183105469,
      "high": 76.94000244140625,
      "low": 75.5,
      "close": 75.95999908447266,
      "volume": 5545900
    },
    {
      "time": "2025-11-24",
      "open": 76,
      "high": 76,
      "low": 74.80000305175781,
      "close": 75.11000061035156,
      "volume": 4706300
    },
    {
      "time": "2025-11-25",
      "open": 75.5199966430664,
      "high": 76.23999786376953,
      "low": 74.94999694824219,
      "close": 75.01000213623047,
      "volume": 4063300
    },
    {
      "time": "2025-11-26",
      "open": 75.44000244140625,
      "high": 76.45999908447266,
      "low": 75.29000091552734,
      "close": 76.04000091552734,
      "volume": 3134100
    },
    {
      "time": "2025-11-28",
      "open": 76.04000091552734,
      "high": 76.76000213623047,
      "low": 75.80999755859375,
      "close": 76.16000366210938,
      "volume": 1427800
    },
    {
      "time": "2025-12-01",
      "open": 76.06999969482422,
      "high": 77.48999786376953,
      "low": 76.06999969482422,
      "close": 76.61000061035156,
      "volume": 3973400
    },
    {
      "time": "2025-12-02",
      "open": 76.55000305175781,
      "high": 77.0199966430664,
      "low": 75.91000366210938,
      "close": 76.94999694824219,
      "volume": 4289800
    },
    {
      "time": "2025-12-03",
      "open": 76.83999633789062,
      "high": 77.38999938964844,
      "low": 76.02999877929688,
      "close": 77.06999969482422,
      "volume": 3808000
    },
    {
      "time": "2025-12-04",
      "open": 76.63999938964844,
      "high": 77.9000015258789,
      "low": 76.56999969482422,
      "close": 77.27999877929688,
      "volume": 3455800
    },
    {
      "time": "2025-12-05",
      "open": 76.5199966430664,
      "high": 77.27999877929688,
      "low": 76.44999694824219,
      "close": 77.02999877929688,
      "volume": 4223000
    },
    {
      "time": "2025-12-08",
      "open": 76.80000305175781,
      "high": 76.80000305175781,
      "low": 75.55000305175781,
      "close": 76.30999755859375,
      "volume": 4153700
    },
    {
      "time": "2025-12-09",
      "open": 76.44000244140625,
      "high": 77.31999969482422,
      "low": 76.26000213623047,
      "close": 76.41999816894531,
      "volume": 3672400
    },
    {
      "time": "2025-12-10",
      "open": 76.30999755859375,
      "high": 82.69000244140625,
      "low": 76.23999786376953,
      "close": 81.08000183105469,
      "volume": 13424400
    },
    {
      "time": "2025-12-11",
      "open": 80.41999816894531,
      "high": 85,
      "low": 80.41999816894531,
      "close": 82.8499984741211,
      "volume": 10529100
    },
    {
      "time": "2025-12-12",
      "open": 83.52999877929688,
      "high": 84.98999786376953,
      "low": 82.9800033569336,
      "close": 84.9000015258789,
      "volume": 6717600
    },
    {
      "time": "2025-12-15",
      "open": 85.04000091552734,
      "high": 86.58000183105469,
      "low": 84.20999908447266,
      "close": 86.30000305175781,
      "volume": 7679300
    },
    {
      "time": "2025-12-16",
      "open": 86.2699966430664,
      "high": 86.44000244140625,
      "low": 84.31999969482422,
      "close": 84.54000091552734,
      "volume": 5994900
    },
    {
      "time": "2025-12-17",
      "open": 84.7300033569336,
      "high": 86.33999633789062,
      "low": 84.45999908447266,
      "close": 86.13999938964844,
      "volume": 7404500
    },
    {
      "time": "2025-12-18",
      "open": 85.58000183105469,
      "high": 86.80999755859375,
      "low": 84.93000030517578,
      "close": 86.19000244140625,
      "volume": 4960800
    },
    {
      "time": "2025-12-19",
      "open": 86.31999969482422,
      "high": 86.83999633789062,
      "low": 85.66999816894531,
      "close": 86.02999877929688,
      "volume": 10255400
    },
    {
      "time": "2025-12-22",
      "open": 86.12999725341797,
      "high": 86.83000183105469,
      "low": 85.5199966430664,
      "close": 86.43000030517578,
      "volume": 3037400
    },
    {
      "time": "2025-12-23",
      "open": 86.41000366210938,
      "high": 87,
      "low": 85.94000244140625,
      "close": 86.58999633789062,
      "volume": 2086200
    },
    {
      "time": "2025-12-24",
      "open": 86.56999969482422,
      "high": 87.29000091552734,
      "low": 86.37000274658203,
      "close": 86.5199966430664,
      "volume": 1170200
    },
    {
      "time": "2025-12-26",
      "open": 86.41999816894531,
      "high": 86.66999816894531,
      "low": 86.12999725341797,
      "close": 86.4800033569336,
      "volume": 1174500
    },
    {
      "time": "2025-12-29",
      "open": 86.4000015258789,
      "high": 86.77999877929688,
      "low": 86.27999877929688,
      "close": 86.4800033569336,
      "volume": 1806200
    },
    {
      "time": "2025-12-30",
      "open": 86.45999908447266,
      "high": 86.70999908447266,
      "low": 86.11000061035156,
      "close": 86.12999725341797,
      "volume": 1714400
    },
    {
      "time": "2025-12-31",
      "open": 86.06999969482422,
      "high": 86.38999938964844,
      "low": 85.52999877929688,
      "close": 85.55000305175781,
      "volume": 1923500
    },
    {
      "time": "2026-01-02",
      "open": 85.2300033569336,
      "high": 85.29000091552734,
      "low": 83.68000030517578,
      "close": 84.2699966430664,
      "volume": 3053200
    },
    {
      "time": "2026-01-05",
      "open": 83.55999755859375,
      "high": 85.69000244140625,
      "low": 83.4800033569336,
      "close": 84.37999725341797,
      "volume": 2984700
    },
    {
      "time": "2026-01-06",
      "open": 79.69000244140625,
      "high": 80.4800033569336,
      "low": 77.05000305175781,
      "close": 78.06999969482422,
      "volume": 12729300
    },
    {
      "time": "2026-01-07",
      "open": 77.43000030517578,
      "high": 78.3499984741211,
      "low": 77.0199966430664,
      "close": 77.06999969482422,
      "volume": 8419300
    },
    {
      "time": "2026-01-08",
      "open": 77.6500015258789,
      "high": 79.12999725341797,
      "low": 77.06999969482422,
      "close": 77.9000015258789,
      "volume": 7042600
    },
    {
      "time": "2026-01-09",
      "open": 78,
      "high": 78.3499984741211,
      "low": 75.05000305175781,
      "close": 75.43000030517578,
      "volume": 9380400
    },
    {
      "time": "2026-01-12",
      "open": 75.44999694824219,
      "high": 76.04000091552734,
      "low": 73.98999786376953,
      "close": 74.08999633789062,
      "volume": 8420300
    },
    {
      "time": "2026-01-13",
      "open": 74.06999969482422,
      "high": 74.31999969482422,
      "low": 72.11000061035156,
      "close": 72.29000091552734,
      "volume": 8388700
    },
    {
      "time": "2026-01-14",
      "open": 72.55999755859375,
      "high": 74.1500015258789,
      "low": 72.25,
      "close": 73.04000091552734,
      "volume": 11677200
    },
    {
      "time": "2026-01-15",
      "open": 72.80000305175781,
      "high": 74.2699966430664,
      "low": 72.68000030517578,
      "close": 74.02999877929688,
      "volume": 7061900
    },
    {
      "time": "2026-01-16",
      "open": 73.5999984741211,
      "high": 73.9800033569336,
      "low": 72.80000305175781,
      "close": 72.93000030517578,
      "volume": 5744600
    },
    {
      "time": "2026-01-20",
      "open": 72.72000122070312,
      "high": 73.70999908447266,
      "low": 72.23999786376953,
      "close": 72.44000244140625,
      "volume": 4154000
    },
    {
      "time": "2026-01-21",
      "open": 72.6500015258789,
      "high": 73.30000305175781,
      "low": 71.70999908447266,
      "close": 71.88999938964844,
      "volume": 3791200
    },
    {
      "time": "2026-01-22",
      "open": 71.62000274658203,
      "high": 72.38999938964844,
      "low": 71.36000061035156,
      "close": 72.30999755859375,
      "volume": 5589000
    },
    {
      "time": "2026-01-23",
      "open": 71.81999969482422,
      "high": 72.43000030517578,
      "low": 71.25,
      "close": 72.31999969482422,
      "volume": 3859700
    },
    {
      "time": "2026-01-26",
      "open": 72.80000305175781,
      "high": 74.4000015258789,
      "low": 72.80000305175781,
      "close": 73.79000091552734,
      "volume": 4053300
    },
    {
      "time": "2026-01-27",
      "open": 73.80000305175781,
      "high": 73.98999786376953,
      "low": 73.06999969482422,
      "close": 73.87000274658203,
      "volume": 2973100
    },
    {
      "time": "2026-01-28",
      "open": 73.48999786376953,
      "high": 74.19999694824219,
      "low": 73.27999877929688,
      "close": 73.38999938964844,
      "volume": 3293400
    },
    {
      "time": "2026-01-29",
      "open": 74.0199966430664,
      "high": 74.63999938964844,
      "low": 73.29000091552734,
      "close": 74.36000061035156,
      "volume": 3470200
    },
    {
      "time": "2026-01-30",
      "open": 74.38999938964844,
      "high": 74.91999816894531,
      "low": 73.58000183105469,
      "close": 74.87999725341797,
      "volume": 3389100
    },
    {
      "time": "2026-02-02",
      "open": 74.81999969482422,
      "high": 75.25,
      "low": 73.58000183105469,
      "close": 73.91999816894531,
      "volume": 3405000
    },
    {
      "time": "2026-02-03",
      "open": 73.94999694824219,
      "high": 75.22000122070312,
      "low": 73.5,
      "close": 74.12999725341797,
      "volume": 4320500
    },
    {
      "time": "2026-02-04",
      "open": 74.75,
      "high": 77.5199966430664,
      "low": 74.61000061035156,
      "close": 76.37000274658203,
      "volume": 5515400
    },
    {
      "time": "2026-02-05",
      "open": 76.08000183105469,
      "high": 76.95999908447266,
      "low": 75.66999816894531,
      "close": 75.95999908447266,
      "volume": 3548300
    },
    {
      "time": "2026-02-06",
      "open": 76.18000030517578,
      "high": 77.18000030517578,
      "low": 75.97000122070312,
      "close": 76.72000122070312,
      "volume": 3099800
    },
    {
      "time": "2026-02-09",
      "open": 76.56999969482422,
      "high": 77.12000274658203,
      "low": 74.62999725341797,
      "close": 74.9000015258789,
      "volume": 4007900
    },
    {
      "time": "2026-02-10",
      "open": 74.68000030517578,
      "high": 75.4000015258789,
      "low": 74.55999755859375,
      "close": 75,
      "volume": 3895400
    },
    {
      "time": "2026-02-11",
      "open": 76.05999755859375,
      "high": 80.05999755859375,
      "low": 76.05999755859375,
      "close": 78.44000244140625,
      "volume": 7591300
    },
    {
      "time": "2026-02-12",
      "open": 78.5,
      "high": 80,
      "low": 77.79000091552734,
      "close": 78.80000305175781,
      "volume": 5059200
    },
    {
      "time": "2026-02-13",
      "open": 78.5,
      "high": 79.26000213623047,
      "low": 76.87999725341797,
      "close": 78.2699966430664,
      "volume": 4036600
    },
    {
      "time": "2026-02-17",
      "open": 78.98999786376953,
      "high": 79.68000030517578,
      "low": 78.30999755859375,
      "close": 79.4000015258789,
      "volume": 3324100
    },
    {
      "time": "2026-02-18",
      "open": 79.56999969482422,
      "high": 79.91999816894531,
      "low": 79.01000213623047,
      "close": 79.79000091552734,
      "volume": 2842700
    },
    {
      "time": "2026-02-19",
      "open": 79.69999694824219,
      "high": 80.19999694824219,
      "low": 78.52999877929688,
      "close": 79.54000091552734,
      "volume": 3497400
    },
    {
      "time": "2026-02-20",
      "open": 80,
      "high": 80.45999908447266,
      "low": 79.0999984741211,
      "close": 80.44000244140625,
      "volume": 4609900
    },
    {
      "time": "2026-02-23",
      "open": 80.23999786376953,
      "high": 81.38999938964844,
      "low": 79.91000366210938,
      "close": 79.9800033569336,
      "volume": 3647900
    },
    {
      "time": "2026-02-24",
      "open": 79.66999816894531,
      "high": 80.19000244140625,
      "low": 78.83999633789062,
      "close": 79.83999633789062,
      "volume": 3253300
    },
    {
      "time": "2026-02-25",
      "open": 79.8499984741211,
      "high": 80.44000244140625,
      "low": 78.93000030517578,
      "close": 80.1500015258789,
      "volume": 2559100
    },
    {
      "time": "2026-02-26",
      "open": 80.5999984741211,
      "high": 81.36000061035156,
      "low": 80.27999877929688,
      "close": 80.3499984741211,
      "volume": 3916200
    },
    {
      "time": "2026-02-27",
      "open": 80.4800033569336,
      "high": 81.02999877929688,
      "low": 79.5999984741211,
      "close": 80.48999786376953,
      "volume": 8279500
    },
    {
      "time": "2026-03-02",
      "open": 80.88999938964844,
      "high": 81.62000274658203,
      "low": 80.55999755859375,
      "close": 81.12000274658203,
      "volume": 2742600
    },
    {
      "time": "2026-03-03",
      "open": 79.83000183105469,
      "high": 80.30000305175781,
      "low": 77.58999633789062,
      "close": 79.05999755859375,
      "volume": 4937000
    },
    {
      "time": "2026-03-04",
      "open": 78.88999938964844,
      "high": 79.52999877929688,
      "low": 78.18000030517578,
      "close": 78.30000305175781,
      "volume": 3070600
    },
    {
      "time": "2026-03-05",
      "open": 79.18000030517578,
      "high": 80.30999755859375,
      "low": 78.58000183105469,
      "close": 80.06999969482422,
      "volume": 4424000
    },
    {
      "time": "2026-03-06",
      "open": 79.66000366210938,
      "high": 79.72000122070312,
      "low": 77.37999725341797,
      "close": 78.72000122070312,
      "volume": 4683400
    },
    {
      "time": "2026-03-09",
      "open": 78.31999969482422,
      "high": 78.52999877929688,
      "low": 76.5,
      "close": 77.62000274658203,
      "volume": 6020400
    },
    {
      "time": "2026-03-10",
      "open": 77.52999877929688,
      "high": 79.2300033569336,
      "low": 77.26000213623047,
      "close": 78.05000305175781,
      "volume": 3705600
    },
    {
      "time": "2026-03-11",
      "open": 78.04000091552734,
      "high": 78.80000305175781,
      "low": 76.97000122070312,
      "close": 77.97000122070312,
      "volume": 5011800
    },
    {
      "time": "2026-03-12",
      "open": 77.44999694824219,
      "high": 78.1500015258789,
      "low": 76.29000091552734,
      "close": 76.4800033569336,
      "volume": 5082800
    },
    {
      "time": "2026-03-13",
      "open": 77.27999877929688,
      "high": 78.0199966430664,
      "low": 76.6500015258789,
      "close": 76.73999786376953,
      "volume": 2761900
    },
    {
      "time": "2026-03-16",
      "open": 76.5,
      "high": 77.54000091552734,
      "low": 76.45999908447266,
      "close": 76.54000091552734,
      "volume": 2681900
    },
    {
      "time": "2026-03-17",
      "open": 77.19000244140625,
      "high": 77.72000122070312,
      "low": 76.5999984741211,
      "close": 76.63999938964844,
      "volume": 3313800
    },
    {
      "time": "2026-03-18",
      "open": 76.4800033569336,
      "high": 76.62999725341797,
      "low": 74.22000122070312,
      "close": 74.33000183105469,
      "volume": 6981200
    },
    {
      "time": "2026-03-19",
      "open": 74.58999633789062,
      "high": 74.72000122070312,
      "low": 73.0999984741211,
      "close": 73.88999938964844,
      "volume": 6037600
    },
    {
      "time": "2026-03-20",
      "open": 73.7699966430664,
      "high": 75.12000274658203,
      "low": 73.7699966430664,
      "close": 74.38999938964844,
      "volume": 6120400
    },
    {
      "time": "2026-03-23",
      "open": 75.19999694824219,
      "high": 75.62000274658203,
      "low": 74.48999786376953,
      "close": 75.08999633789062,
      "volume": 2658600
    },
    {
      "time": "2026-03-24",
      "open": 74.87000274658203,
      "high": 75.81999969482422,
      "low": 74.27999877929688,
      "close": 74.33999633789062,
      "volume": 5758800
    },
    {
      "time": "2026-03-25",
      "open": 74.7699966430664,
      "high": 75.55000305175781,
      "low": 74.41000366210938,
      "close": 75.47000122070312,
      "volume": 5504100
    },
    {
      "time": "2026-03-26",
      "open": 75.5,
      "high": 75.80000305175781,
      "low": 74.23999786376953,
      "close": 74.2699966430664,
      "volume": 3549000
    },
    {
      "time": "2026-03-27",
      "open": 74.83000183105469,
      "high": 74.91000366210938,
      "low": 72.94000244140625,
      "close": 72.94999694824219,
      "volume": 4082300
    },
    {
      "time": "2026-03-30",
      "open": 73.36000061035156,
      "high": 74.6500015258789,
      "low": 73.26000213623047,
      "close": 74.05000305175781,
      "volume": 2833500
    },
    {
      "time": "2026-03-31",
      "open": 74.91000366210938,
      "high": 75.33000183105469,
      "low": 73.87000274658203,
      "close": 75.25,
      "volume": 3757100
    },
    {
      "time": "2026-04-01",
      "open": 75.06999969482422,
      "high": 76.20999908447266,
      "low": 74.66999816894531,
      "close": 75.55999755859375,
      "volume": 2879700
    },
    {
      "time": "2026-04-02",
      "open": 75.45999908447266,
      "high": 75.83999633789062,
      "low": 74.52999877929688,
      "close": 75.41999816894531,
      "volume": 2294800
    },
    {
      "time": "2026-04-06",
      "open": 75.26000213623047,
      "high": 76.4800033569336,
      "low": 75.26000213623047,
      "close": 76.41999816894531,
      "volume": 2166500
    },
    {
      "time": "2026-04-07",
      "open": 76.12999725341797,
      "high": 76.61000061035156,
      "low": 75.62999725341797,
      "close": 76.16999816894531,
      "volume": 2380700
    },
    {
      "time": "2026-04-08",
      "open": 75.83000183105469,
      "high": 77.62000274658203,
      "low": 75.56999969482422,
      "close": 77.43000030517578,
      "volume": 3317800
    },
    {
      "time": "2026-04-09",
      "open": 76.87999725341797,
      "high": 78.4000015258789,
      "low": 76.70999908447266,
      "close": 77.72000122070312,
      "volume": 1921300
    },
    {
      "time": "2026-04-10",
      "open": 77.55999755859375,
      "high": 77.76000213623047,
      "low": 76.16999816894531,
      "close": 76.87000274658203,
      "volume": 2140900
    },
    {
      "time": "2026-04-13",
      "open": 76.58000183105469,
      "high": 77.98999786376953,
      "low": 76.58000183105469,
      "close": 77.83000183105469,
      "volume": 1960700
    },
    {
      "time": "2026-04-14",
      "open": 77.22000122070312,
      "high": 78.1500015258789,
      "low": 76.7699966430664,
      "close": 77.0199966430664,
      "volume": 3583600
    },
    {
      "time": "2026-04-15",
      "open": 76.9800033569336,
      "high": 77.98999786376953,
      "low": 76.66000366210938,
      "close": 77.08999633789062,
      "volume": 6609900
    },
    {
      "time": "2026-04-16",
      "open": 76.81999969482422,
      "high": 78.2300033569336,
      "low": 76.61000061035156,
      "close": 78.22000122070312,
      "volume": 4213500
    },
    {
      "time": "2026-04-17",
      "open": 78.12999725341797,
      "high": 79.62000274658203,
      "low": 77.63999938964844,
      "close": 78.68000030517578,
      "volume": 2667500
    },
    {
      "time": "2026-04-20",
      "open": 78.73999786376953,
      "high": 79.47000122070312,
      "low": 78.31999969482422,
      "close": 78.55999755859375,
      "volume": 1990000
    },
    {
      "time": "2026-04-21",
      "open": 78.5999984741211,
      "high": 78.83999633789062,
      "low": 77.80999755859375,
      "close": 77.93000030517578,
      "volume": 2525000
    },
    {
      "time": "2026-04-22",
      "open": 77.63999938964844,
      "high": 77.63999938964844,
      "low": 75.11000061035156,
      "close": 76.02999877929688,
      "volume": 4918900
    },
    {
      "time": "2026-04-23",
      "open": 75.9800033569336,
      "high": 76.68000030517578,
      "low": 75.5999984741211,
      "close": 76.33000183105469,
      "volume": 3711900
    },
    {
      "time": "2026-04-24",
      "open": 75.86000061035156,
      "high": 76.41999816894531,
      "low": 74.72000122070312,
      "close": 75.13999938964844,
      "volume": 3506600
    },
    {
      "time": "2026-04-27",
      "open": 74.70999908447266,
      "high": 75.31999969482422,
      "low": 73.72000122070312,
      "close": 74.12999725341797,
      "volume": 9758300
    },
    {
      "time": "2026-04-28",
      "open": 74.80000305175781,
      "high": 75.33999633789062,
      "low": 73.38999938964844,
      "close": 74.16000366210938,
      "volume": 9273100
    },
    {
      "time": "2026-04-29",
      "open": 73.88999938964844,
      "high": 74.4000015258789,
      "low": 73,
      "close": 73.79000091552734,
      "volume": 5473700
    },
    {
      "time": "2026-04-30",
      "open": 73.1500015258789,
      "high": 74.93000030517578,
      "low": 72.9800033569336,
      "close": 74.80000305175781,
      "volume": 10786100
    },
    {
      "time": "2026-05-01",
      "open": 77.98999786376953,
      "high": 79.7699966430664,
      "low": 77.9000015258789,
      "close": 78.7699966430664,
      "volume": 9456300
    },
    {
      "time": "2026-05-04",
      "open": 78,
      "high": 78.91999816894531,
      "low": 77.26000213623047,
      "close": 77.55999755859375,
      "volume": 5262200
    },
    {
      "time": "2026-05-05",
      "open": 77.87999725341797,
      "high": 79.12999725341797,
      "low": 77.44000244140625,
      "close": 78.47000122070312,
      "volume": 3737600
    },
    {
      "time": "2026-05-06",
      "open": 78.86000061035156,
      "high": 79.5999984741211,
      "low": 77.55000305175781,
      "close": 77.69000244140625,
      "volume": 4388000
    },
    {
      "time": "2026-05-07",
      "open": 77.44000244140625,
      "high": 78.06999969482422,
      "low": 76.26000213623047,
      "close": 76.43000030517578,
      "volume": 2802800
    },
    {
      "time": "2026-05-08",
      "open": 76.48999786376953,
      "high": 76.98999786376953,
      "low": 75.75,
      "close": 76.36000061035156,
      "volume": 4752800
    },
    {
      "time": "2026-05-11",
      "open": 76.7699966430664,
      "high": 76.9800033569336,
      "low": 75.44999694824219,
      "close": 76.05999755859375,
      "volume": 3121800
    },
    {
      "time": "2026-05-12",
      "open": 76.2699966430664,
      "high": 76.63999938964844,
      "low": 74.94999694824219,
      "close": 76.4000015258789,
      "volume": 4776800
    },
    {
      "time": "2026-05-13",
      "open": 76.3499984741211,
      "high": 77.37000274658203,
      "low": 75.27999877929688,
      "close": 75.77999877929688,
      "volume": 6537000
    },
    {
      "time": "2026-05-14",
      "open": 76.27999877929688,
      "high": 76.72000122070312,
      "low": 75.43000030517578,
      "close": 75.70999908447266,
      "volume": 2934100
    },
    {
      "time": "2026-05-15",
      "open": 76.30000305175781,
      "high": 76.93000030517578,
      "low": 75.76000213623047,
      "close": 76.11000061035156,
      "volume": 2995400
    },
    {
      "time": "2026-05-18",
      "open": 76.02999877929688,
      "high": 78.36000061035156,
      "low": 76.02999877929688,
      "close": 78.36000061035156,
      "volume": 3623800
    },
    {
      "time": "2026-05-19",
      "open": 78.4000015258789,
      "high": 78.75,
      "low": 77.37999725341797,
      "close": 77.52999877929688,
      "volume": 3255600
    },
    {
      "time": "2026-05-20",
      "open": 77.94999694824219,
      "high": 78.48999786376953,
      "low": 76.94999694824219,
      "close": 78.02999877929688,
      "volume": 3300700
    },
    {
      "time": "2026-05-21",
      "open": 77.33999633789062,
      "high": 78.91999816894531,
      "low": 76.94999694824219,
      "close": 78.62000274658203,
      "volume": 4013700
    },
    {
      "time": "2026-05-22",
      "open": 78.47000122070312,
      "high": 78.55000305175781,
      "low": 76.87000274658203,
      "close": 77.05000305175781,
      "volume": 2533800
    },
    {
      "time": "2026-05-26",
      "open": 77.22000122070312,
      "high": 78.29000091552734,
      "low": 76.9000015258789,
      "close": 77.19000244140625,
      "volume": 2302500
    },
    {
      "time": "2026-05-27",
      "open": 77.19000244140625,
      "high": 77.69999694824219,
      "low": 75.19999694824219,
      "close": 75.2699966430664,
      "volume": 3235800
    },
    {
      "time": "2026-05-28",
      "open": 74.94999694824219,
      "high": 75.66000366210938,
      "low": 74.30000305175781,
      "close": 74.4000015258789,
      "volume": 2802500
    },
    {
      "time": "2026-05-29",
      "open": 74.52999877929688,
      "high": 75.69000244140625,
      "low": 73.9800033569336,
      "close": 74.2300033569336,
      "volume": 5254800
    },
    {
      "time": "2026-06-01",
      "open": 73.44000244140625,
      "high": 74.30999755859375,
      "low": 73.41999816894531,
      "close": 73.44999694824219,
      "volume": 2518200
    },
    {
      "time": "2026-06-02",
      "open": 73.23999786376953,
      "high": 74.41000366210938,
      "low": 73,
      "close": 73.80000305175781,
      "volume": 3454000
    },
    {
      "time": "2026-06-03",
      "open": 73.61000061035156,
      "high": 74.12000274658203,
      "low": 72.1500015258789,
      "close": 72.55000305175781,
      "volume": 3444600
    },
    {
      "time": "2026-06-04",
      "open": 73.55000305175781,
      "high": 74.87999725341797,
      "low": 73.12000274658203,
      "close": 73.44000244140625,
      "volume": 3415300
    },
    {
      "time": "2026-06-05",
      "open": 74.12999725341797,
      "high": 75.70999908447266,
      "low": 73.9800033569336,
      "close": 75.48999786376953,
      "volume": 3136300
    },
    {
      "time": "2026-06-08",
      "open": 74.87000274658203,
      "high": 75.25,
      "low": 74,
      "close": 74.0999984741211,
      "volume": 7199900
    },
    {
      "time": "2026-06-09",
      "open": 74.12000274658203,
      "high": 74.86000061035156,
      "low": 73.7300033569336,
      "close": 73.91999816894531,
      "volume": 6557100
    },
    {
      "time": "2026-06-10",
      "open": 73.91999816894531,
      "high": 75.45999908447266,
      "low": 73.31999969482422,
      "close": 74.94000244140625,
      "volume": 4858000
    },
    {
      "time": "2026-06-11",
      "open": 75.33000183105469,
      "high": 75.94999694824219,
      "low": 74.95999908447266,
      "close": 75.31999969482422,
      "volume": 4232400
    },
    {
      "time": "2026-06-12",
      "open": 75.08999633789062,
      "high": 76.25,
      "low": 74.80999755859375,
      "close": 75.73999786376953,
      "volume": 2612300
    },
    {
      "time": "2026-06-15",
      "open": 75.4000015258789,
      "high": 75.83999633789062,
      "low": 74.61000061035156,
      "close": 74.87999725341797,
      "volume": 2633100
    },
    {
      "time": "2026-06-16",
      "open": 75.37999725341797,
      "high": 75.93000030517578,
      "low": 74.66000366210938,
      "close": 75.20999908447266,
      "volume": 2357300
    },
    {
      "time": "2026-06-17",
      "open": 74.66999816894531,
      "high": 75.70999908447266,
      "low": 74.37000274658203,
      "close": 74.7699966430664,
      "volume": 3397100
    },
    {
      "time": "2026-06-18",
      "open": 74.80000305175781,
      "high": 75.19000244140625,
      "low": 73.80999755859375,
      "close": 74.0199966430664,
      "volume": 5858400
    },
    {
      "time": "2026-06-22",
      "open": 74.30000305175781,
      "high": 78.04000091552734,
      "low": 74.0999984741211,
      "close": 76.37000274658203,
      "volume": 9572000
    },
    {
      "time": "2026-06-23",
      "open": 76.79000091552734,
      "high": 77.08999633789062,
      "low": 75.88999938964844,
      "close": 76.52999877929688,
      "volume": 3576600
    },
    {
      "time": "2026-06-24",
      "open": 77.06999969482422,
      "high": 77.18000030517578,
      "low": 76.0999984741211,
      "close": 76.13999938964844,
      "volume": 3415600
    },
    {
      "time": "2026-06-25",
      "open": 76.25,
      "high": 76.81999969482422,
      "low": 74.55999755859375,
      "close": 74.8499984741211,
      "volume": 2576800
    },
    {
      "time": "2026-06-26",
      "open": 75.6500015258789,
      "high": 76.61000061035156,
      "low": 74.97000122070312,
      "close": 75.56999969482422,
      "volume": 15344600
    },
    {
      "time": "2026-06-29",
      "open": 75.22000122070312,
      "high": 75.77999877929688,
      "low": 74.66000366210938,
      "close": 75.12000274658203,
      "volume": 3606700
    },
    {
      "time": "2026-06-30",
      "open": 75.04000091552734,
      "high": 75.31999969482422,
      "low": 74.2699966430664,
      "close": 74.52999877929688,
      "volume": 3255100
    },
    {
      "time": "2026-07-01",
      "open": 75.13999938964844,
      "high": 77.0199966430664,
      "low": 75.13999938964844,
      "close": 76.58999633789062,
      "volume": 6967300
    },
    {
      "time": "2026-07-02",
      "open": 77.33999633789062,
      "high": 79.43000030517578,
      "low": 76.5,
      "close": 79.38999938964844,
      "volume": 3491800
    },
    {
      "time": "2026-07-06",
      "open": 79.19000244140625,
      "high": 80.80000305175781,
      "low": 78.66999816894531,
      "close": 80.75,
      "volume": 3941300
    },
    {
      "time": "2026-07-07",
      "open": 81.4000015258789,
      "high": 82.44999694824219,
      "low": 80.9800033569336,
      "close": 81.05999755859375,
      "volume": 3238600
    },
    {
      "time": "2026-07-08",
      "open": 81.11000061035156,
      "high": 81.11000061035156,
      "low": 79.52999877929688,
      "close": 79.62000274658203,
      "volume": 3286800
    },
    {
      "time": "2026-07-09",
      "open": 80.5,
      "high": 80.6500015258789,
      "low": 78.86000061035156,
      "close": 79.11000061035156,
      "volume": 3275700
    },
    {
      "time": "2026-07-10",
      "open": 79.91000366210938,
      "high": 79.91000366210938,
      "low": 78.73999786376953,
      "close": 79.16999816894531,
      "volume": 2016500
    },
    {
      "time": "2026-07-13",
      "open": 79.97000122070312,
      "high": 80.5999984741211,
      "low": 78.8499984741211,
      "close": 79.9000015258789,
      "volume": 2587100
    },
    {
      "time": "2026-07-14",
      "open": 79.33000183105469,
      "high": 80.26000213623047,
      "low": 78.69999694824219,
      "close": 79,
      "volume": 2273000
    },
    {
      "time": "2026-07-15",
      "open": 77.62000274658203,
      "high": 78.11000061035156,
      "low": 76.62999725341797,
      "close": 76.77999877929688,
      "volume": 4250100
    },
    {
      "time": "2026-07-16",
      "open": 77.16999816894531,
      "high": 78.4800033569336,
      "low": 77.05000305175781,
      "close": 78.02999877929688,
      "volume": 2932500
    },
    {
      "time": "2026-07-17",
      "open": 78.38999938964844,
      "high": 80.94000244140625,
      "low": 78.38999938964844,
      "close": 80.5,
      "volume": 6847700
    },
    {
      "time": "2026-07-20",
      "open": 80.08000183105469,
      "high": 80.33999633789062,
      "low": 79.55999755859375,
      "close": 79.80000305175781,
      "volume": 2476400
    },
    {
      "time": "2026-07-21",
      "open": 79.66999816894531,
      "high": 80.26000213623047,
      "low": 79.11000061035156,
      "close": 80.23999786376953,
      "volume": 4060300
    },
    {
      "time": "2026-07-22",
      "open": 79.75,
      "high": 80.12999725341797,
      "low": 77.44999694824219,
      "close": 78.25,
      "volume": 4555800
    },
    {
      "time": "2026-07-23",
      "open": 77.9800033569336,
      "high": 78.7300033569336,
      "low": 77.37999725341797,
      "close": 78.16000366210938,
      "volume": 3503300
    },
    {
      "time": "2026-07-24",
      "open": 78.0999984741211,
      "high": 79.22000122070312,
      "low": 77.98999786376953,
      "close": 79.05999755859375,
      "volume": 1716201
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 79.2631997680664
    },
    {
      "time": "2025-10-06",
      "value": 79.32159973144532
    },
    {
      "time": "2025-10-07",
      "value": 79.4179997253418
    },
    {
      "time": "2025-10-08",
      "value": 79.5195997619629
    },
    {
      "time": "2025-10-09",
      "value": 79.63479965209962
    },
    {
      "time": "2025-10-10",
      "value": 79.70819976806641
    },
    {
      "time": "2025-10-13",
      "value": 79.80459976196289
    },
    {
      "time": "2025-10-14",
      "value": 79.89699981689454
    },
    {
      "time": "2025-10-15",
      "value": 79.95339981079101
    },
    {
      "time": "2025-10-16",
      "value": 79.91259979248046
    },
    {
      "time": "2025-10-17",
      "value": 79.92779983520508
    },
    {
      "time": "2025-10-20",
      "value": 79.91899993896484
    },
    {
      "time": "2025-10-21",
      "value": 79.91399993896485
    },
    {
      "time": "2025-10-22",
      "value": 79.9231999206543
    },
    {
      "time": "2025-10-23",
      "value": 79.90239990234375
    },
    {
      "time": "2025-10-24",
      "value": 79.87619995117187
    },
    {
      "time": "2025-10-27",
      "value": 79.86219985961914
    },
    {
      "time": "2025-10-28",
      "value": 79.82239990234375
    },
    {
      "time": "2025-10-29",
      "value": 79.75619995117188
    },
    {
      "time": "2025-10-30",
      "value": 79.66940002441406
    },
    {
      "time": "2025-10-31",
      "value": 79.5968000793457
    },
    {
      "time": "2025-11-03",
      "value": 79.5084001159668
    },
    {
      "time": "2025-11-04",
      "value": 79.4668000793457
    },
    {
      "time": "2025-11-05",
      "value": 79.34160003662109
    },
    {
      "time": "2025-11-06",
      "value": 79.22300003051758
    },
    {
      "time": "2025-11-07",
      "value": 79.12960006713867
    },
    {
      "time": "2025-11-10",
      "value": 79.04160003662109
    },
    {
      "time": "2025-11-11",
      "value": 78.94360000610351
    },
    {
      "time": "2025-11-12",
      "value": 78.8768000793457
    },
    {
      "time": "2025-11-13",
      "value": 78.80919998168946
    },
    {
      "time": "2025-11-14",
      "value": 78.78
    },
    {
      "time": "2025-11-17",
      "value": 78.73380004882813
    },
    {
      "time": "2025-11-18",
      "value": 78.70559997558594
    },
    {
      "time": "2025-11-19",
      "value": 78.66059997558594
    },
    {
      "time": "2025-11-20",
      "value": 78.6
    },
    {
      "time": "2025-11-21",
      "value": 78.54059997558593
    },
    {
      "time": "2025-11-24",
      "value": 78.50220001220703
    },
    {
      "time": "2025-11-25",
      "value": 78.47560012817382
    },
    {
      "time": "2025-11-26",
      "value": 78.46040008544922
    },
    {
      "time": "2025-11-28",
      "value": 78.42300018310547
    },
    {
      "time": "2025-12-01",
      "value": 78.41560012817382
    },
    {
      "time": "2025-12-02",
      "value": 78.42400009155273
    },
    {
      "time": "2025-12-03",
      "value": 78.43140014648438
    },
    {
      "time": "2025-12-04",
      "value": 78.41900009155273
    },
    {
      "time": "2025-12-05",
      "value": 78.41760009765625
    },
    {
      "time": "2025-12-08",
      "value": 78.38419998168945
    },
    {
      "time": "2025-12-09",
      "value": 78.35459991455077
    },
    {
      "time": "2025-12-10",
      "value": 78.40539993286133
    },
    {
      "time": "2025-12-11",
      "value": 78.46959991455078
    },
    {
      "time": "2025-12-12",
      "value": 78.57479995727539
    },
    {
      "time": "2025-12-15",
      "value": 78.68040008544922
    },
    {
      "time": "2025-12-16",
      "value": 78.71080017089844
    },
    {
      "time": "2025-12-17",
      "value": 78.75260009765626
    },
    {
      "time": "2025-12-18",
      "value": 78.79640014648437
    },
    {
      "time": "2025-12-19",
      "value": 78.8536001586914
    },
    {
      "time": "2025-12-22",
      "value": 78.95620010375977
    },
    {
      "time": "2025-12-23",
      "value": 79.0516000366211
    },
    {
      "time": "2025-12-24",
      "value": 79.12379989624023
    },
    {
      "time": "2025-12-26",
      "value": 79.22819992065429
    },
    {
      "time": "2025-12-29",
      "value": 79.41740005493165
    },
    {
      "time": "2025-12-30",
      "value": 79.59279998779297
    },
    {
      "time": "2025-12-31",
      "value": 79.75
    },
    {
      "time": "2026-01-02",
      "value": 79.86779998779296
    },
    {
      "time": "2026-01-05",
      "value": 79.9765998840332
    },
    {
      "time": "2026-01-06",
      "value": 79.96099990844726
    },
    {
      "time": "2026-01-07",
      "value": 79.92239990234376
    },
    {
      "time": "2026-01-08",
      "value": 79.89419998168945
    },
    {
      "time": "2026-01-09",
      "value": 79.835
    },
    {
      "time": "2026-01-12",
      "value": 79.75719985961913
    },
    {
      "time": "2026-01-13",
      "value": 79.63919982910156
    },
    {
      "time": "2026-01-14",
      "value": 79.52079986572265
    },
    {
      "time": "2026-01-15",
      "value": 79.42219985961914
    },
    {
      "time": "2026-01-16",
      "value": 79.2665998840332
    },
    {
      "time": "2026-01-20",
      "value": 79.18899993896484
    },
    {
      "time": "2026-01-21",
      "value": 79.10119995117188
    },
    {
      "time": "2026-01-22",
      "value": 79.00879989624023
    },
    {
      "time": "2026-01-23",
      "value": 78.91679992675782
    },
    {
      "time": "2026-01-26",
      "value": 78.86959991455078
    },
    {
      "time": "2026-01-27",
      "value": 78.78699996948242
    },
    {
      "time": "2026-01-28",
      "value": 78.68779998779297
    },
    {
      "time": "2026-01-29",
      "value": 78.62
    },
    {
      "time": "2026-01-30",
      "value": 78.5883999633789
    },
    {
      "time": "2026-02-02",
      "value": 78.52539993286133
    },
    {
      "time": "2026-02-03",
      "value": 78.49299987792969
    },
    {
      "time": "2026-02-04",
      "value": 78.5065998840332
    },
    {
      "time": "2026-02-05",
      "value": 78.5065998840332
    },
    {
      "time": "2026-02-06",
      "value": 78.53879989624023
    },
    {
      "time": "2026-02-09",
      "value": 78.53659988403321
    },
    {
      "time": "2026-02-10",
      "value": 78.51579986572266
    },
    {
      "time": "2026-02-11",
      "value": 78.5613998413086
    },
    {
      "time": "2026-02-12",
      "value": 78.60519989013672
    },
    {
      "time": "2026-02-13",
      "value": 78.6315998840332
    },
    {
      "time": "2026-02-17",
      "value": 78.6781999206543
    },
    {
      "time": "2026-02-18",
      "value": 78.7283999633789
    },
    {
      "time": "2026-02-19",
      "value": 78.77860000610352
    },
    {
      "time": "2026-02-20",
      "value": 78.86120010375977
    },
    {
      "time": "2026-02-23",
      "value": 78.93240020751954
    },
    {
      "time": "2026-02-24",
      "value": 78.90760009765626
    },
    {
      "time": "2026-02-25",
      "value": 78.8536001586914
    },
    {
      "time": "2026-02-26",
      "value": 78.76260009765625
    },
    {
      "time": "2026-02-27",
      "value": 78.64639999389648
    },
    {
      "time": "2026-03-02",
      "value": 78.57800003051757
    },
    {
      "time": "2026-03-03",
      "value": 78.43639999389649
    },
    {
      "time": "2026-03-04",
      "value": 78.27860000610352
    },
    {
      "time": "2026-03-05",
      "value": 78.15940002441407
    },
    {
      "time": "2026-03-06",
      "value": 78.00520004272461
    },
    {
      "time": "2026-03-09",
      "value": 77.82580017089843
    },
    {
      "time": "2026-03-10",
      "value": 77.65640029907226
    },
    {
      "time": "2026-03-11",
      "value": 77.48620025634766
    },
    {
      "time": "2026-03-12",
      "value": 77.28620025634766
    },
    {
      "time": "2026-03-13",
      "value": 77.09840026855468
    },
    {
      "time": "2026-03-16",
      "value": 76.91820022583008
    },
    {
      "time": "2026-03-17",
      "value": 76.76560028076172
    },
    {
      "time": "2026-03-18",
      "value": 76.56460037231446
    },
    {
      "time": "2026-03-19",
      "value": 76.48100036621094
    },
    {
      "time": "2026-03-20",
      "value": 76.42740036010743
    },
    {
      "time": "2026-03-23",
      "value": 76.37120025634766
    },
    {
      "time": "2026-03-24",
      "value": 76.34940017700195
    },
    {
      "time": "2026-03-25",
      "value": 76.3770002746582
    },
    {
      "time": "2026-03-26",
      "value": 76.41660018920898
    },
    {
      "time": "2026-03-27",
      "value": 76.41480010986328
    },
    {
      "time": "2026-03-30",
      "value": 76.4152001953125
    },
    {
      "time": "2026-03-31",
      "value": 76.46160018920898
    },
    {
      "time": "2026-04-01",
      "value": 76.52400009155274
    },
    {
      "time": "2026-04-02",
      "value": 76.59460006713867
    },
    {
      "time": "2026-04-06",
      "value": 76.6768000793457
    },
    {
      "time": "2026-04-07",
      "value": 76.75380004882813
    },
    {
      "time": "2026-04-08",
      "value": 76.82660003662109
    },
    {
      "time": "2026-04-09",
      "value": 76.90360000610352
    },
    {
      "time": "2026-04-10",
      "value": 76.97320007324218
    },
    {
      "time": "2026-04-13",
      "value": 77.04260009765625
    },
    {
      "time": "2026-04-14",
      "value": 77.08540008544922
    },
    {
      "time": "2026-04-15",
      "value": 77.14880004882812
    },
    {
      "time": "2026-04-16",
      "value": 77.23060012817383
    },
    {
      "time": "2026-04-17",
      "value": 77.2768000793457
    },
    {
      "time": "2026-04-20",
      "value": 77.32880004882813
    },
    {
      "time": "2026-04-21",
      "value": 77.35300003051758
    },
    {
      "time": "2026-04-22",
      "value": 77.37559997558594
    },
    {
      "time": "2026-04-23",
      "value": 77.40220001220703
    },
    {
      "time": "2026-04-24",
      "value": 77.33619995117188
    },
    {
      "time": "2026-04-27",
      "value": 77.24279983520508
    },
    {
      "time": "2026-04-28",
      "value": 77.16059997558594
    },
    {
      "time": "2026-04-29",
      "value": 77.04839996337891
    },
    {
      "time": "2026-04-30",
      "value": 76.94860000610352
    },
    {
      "time": "2026-05-01",
      "value": 76.9331999206543
    },
    {
      "time": "2026-05-04",
      "value": 76.87559982299804
    },
    {
      "time": "2026-05-05",
      "value": 76.84539978027344
    },
    {
      "time": "2026-05-06",
      "value": 76.80239990234375
    },
    {
      "time": "2026-05-07",
      "value": 76.72799987792969
    },
    {
      "time": "2026-05-08",
      "value": 76.64819992065429
    },
    {
      "time": "2026-05-11",
      "value": 76.55959991455079
    },
    {
      "time": "2026-05-12",
      "value": 76.46519989013672
    },
    {
      "time": "2026-05-13",
      "value": 76.39959991455078
    },
    {
      "time": "2026-05-14",
      "value": 76.34779983520508
    },
    {
      "time": "2026-05-15",
      "value": 76.26859985351562
    },
    {
      "time": "2026-05-18",
      "value": 76.26139984130859
    },
    {
      "time": "2026-05-19",
      "value": 76.25959976196289
    },
    {
      "time": "2026-05-20",
      "value": 76.25919967651367
    },
    {
      "time": "2026-05-21",
      "value": 76.27219970703125
    },
    {
      "time": "2026-05-22",
      "value": 76.28359970092774
    },
    {
      "time": "2026-05-26",
      "value": 76.29259979248047
    },
    {
      "time": "2026-05-27",
      "value": 76.26719970703125
    },
    {
      "time": "2026-05-28",
      "value": 76.22239974975587
    },
    {
      "time": "2026-05-29",
      "value": 76.22039978027344
    },
    {
      "time": "2026-06-01",
      "value": 76.21159973144532
    },
    {
      "time": "2026-06-02",
      "value": 76.1997998046875
    },
    {
      "time": "2026-06-03",
      "value": 76.14899993896485
    },
    {
      "time": "2026-06-04",
      "value": 76.13100006103515
    },
    {
      "time": "2026-06-05",
      "value": 76.13139999389648
    },
    {
      "time": "2026-06-08",
      "value": 76.12800003051758
    },
    {
      "time": "2026-06-09",
      "value": 76.14740005493164
    },
    {
      "time": "2026-06-10",
      "value": 76.1652000427246
    },
    {
      "time": "2026-06-11",
      "value": 76.16660003662109
    },
    {
      "time": "2026-06-12",
      "value": 76.17020004272462
    },
    {
      "time": "2026-06-15",
      "value": 76.15940002441407
    },
    {
      "time": "2026-06-16",
      "value": 76.1352000427246
    },
    {
      "time": "2026-06-17",
      "value": 76.10720001220703
    },
    {
      "time": "2026-06-18",
      "value": 76.03899993896485
    },
    {
      "time": "2026-06-22",
      "value": 76.01199996948242
    },
    {
      "time": "2026-06-23",
      "value": 76.00519989013672
    },
    {
      "time": "2026-06-24",
      "value": 75.9713998413086
    },
    {
      "time": "2026-06-25",
      "value": 75.9279998779297
    },
    {
      "time": "2026-06-26",
      "value": 75.89759994506836
    },
    {
      "time": "2026-06-29",
      "value": 75.83559997558594
    },
    {
      "time": "2026-06-30",
      "value": 75.75259994506835
    },
    {
      "time": "2026-07-01",
      "value": 75.71319992065429
    },
    {
      "time": "2026-07-02",
      "value": 75.74239990234375
    },
    {
      "time": "2026-07-06",
      "value": 75.8367999267578
    },
    {
      "time": "2026-07-07",
      "value": 75.93139984130859
    },
    {
      "time": "2026-07-08",
      "value": 76.02099990844727
    },
    {
      "time": "2026-07-09",
      "value": 76.12059997558593
    },
    {
      "time": "2026-07-10",
      "value": 76.22079986572265
    },
    {
      "time": "2026-07-13",
      "value": 76.34299987792969
    },
    {
      "time": "2026-07-14",
      "value": 76.42699981689454
    },
    {
      "time": "2026-07-15",
      "value": 76.38719985961914
    },
    {
      "time": "2026-07-16",
      "value": 76.39659988403321
    },
    {
      "time": "2026-07-17",
      "value": 76.43719985961914
    },
    {
      "time": "2026-07-20",
      "value": 76.47939987182617
    },
    {
      "time": "2026-07-21",
      "value": 76.55559982299805
    },
    {
      "time": "2026-07-22",
      "value": 76.59339981079101
    },
    {
      "time": "2026-07-23",
      "value": 76.63539993286133
    },
    {
      "time": "2026-07-24",
      "value": 76.68859985351563
    }
  ],
  "analysis": null
}