{
  "ok": true,
  "cached": false,
  "ticker": "BRO",
  "price": 67.66,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-04-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Earnings Calendar and Analysis for This Week (July 27-31)",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/ea7e8759-c4d2-388b-adbc-040c632ad89a/earnings-calendar-and.html",
      "published": "2026-07-24"
    },
    {
      "title": "Will Brown & Brown's Beat Streak Continue This Earnings Season?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brown-browns-beat-streak-continue-153600758.html",
      "published": "2026-07-23"
    },
    {
      "title": "Brown & Brown Teams With Anthropic, McKinsey, Accenture on AI Initiative",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/brown-brown-teams-anthropic-mckinsey-134047078.html",
      "published": "2026-07-23"
    },
    {
      "title": "Brown & Brown enlists Anthropic, McKinsey and Accenture to help responsibly rewire the business for AI-first transformation",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/brown-brown-enlists-anthropic-mckinsey-103000125.html",
      "published": "2026-07-23"
    },
    {
      "title": "2 S&P 500 Stocks Worth Your Attention and 1 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-p-500-stocks-worth-101448574.html",
      "published": "2026-07-23"
    },
    {
      "title": "Brown & Brown, Inc. announces quarterly cash dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brown-brown-inc-announces-quarterly-210000440.html",
      "published": "2026-07-22"
    },
    {
      "title": "Aon (AON) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aon-aon-earnings-expected-grow-140009595.html",
      "published": "2026-07-22"
    },
    {
      "title": "Seeking Clues to Brown & Brown (BRO) Q2 Earnings? A Peek Into Wall Street Projections for Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/seeking-clues-brown-brown-bro-131506565.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 103.19999694824219,
      "high": 104.25,
      "low": 103.13999938964844,
      "close": 103.37999725341797,
      "volume": 3136300
    },
    {
      "time": "2025-07-28",
      "open": 104.0999984741211,
      "high": 104.0999984741211,
      "low": 102.47000122070312,
      "close": 102.58000183105469,
      "volume": 4150100
    },
    {
      "time": "2025-07-29",
      "open": 97.27999877929688,
      "high": 98.0999984741211,
      "low": 91.55000305175781,
      "close": 91.91000366210938,
      "volume": 10471500
    },
    {
      "time": "2025-07-30",
      "open": 94,
      "high": 94.5,
      "low": 91.61000061035156,
      "close": 92.94000244140625,
      "volume": 7490300
    },
    {
      "time": "2025-07-31",
      "open": 91.9800033569336,
      "high": 92.98999786376953,
      "low": 91,
      "close": 91.37000274658203,
      "volume": 5835200
    },
    {
      "time": "2025-08-01",
      "open": 92,
      "high": 92.54000091552734,
      "low": 90.55000305175781,
      "close": 92.23999786376953,
      "volume": 3540400
    },
    {
      "time": "2025-08-04",
      "open": 92.25,
      "high": 93.12999725341797,
      "low": 91.9000015258789,
      "close": 92.69999694824219,
      "volume": 3981600
    },
    {
      "time": "2025-08-05",
      "open": 92.6500015258789,
      "high": 93.08999633789062,
      "low": 91.5999984741211,
      "close": 91.66999816894531,
      "volume": 3319200
    },
    {
      "time": "2025-08-06",
      "open": 91.55000305175781,
      "high": 91.86000061035156,
      "low": 90.37999725341797,
      "close": 91.80000305175781,
      "volume": 3344200
    },
    {
      "time": "2025-08-07",
      "open": 92.05999755859375,
      "high": 93.13999938964844,
      "low": 91.51000213623047,
      "close": 92.51000213623047,
      "volume": 4129300
    },
    {
      "time": "2025-08-08",
      "open": 92.86000061035156,
      "high": 93.77999877929688,
      "low": 92.41000366210938,
      "close": 93.6500015258789,
      "volume": 3643500
    },
    {
      "time": "2025-08-11",
      "open": 93.94999694824219,
      "high": 94.66999816894531,
      "low": 93.70999908447266,
      "close": 94.5999984741211,
      "volume": 2980000
    },
    {
      "time": "2025-08-12",
      "open": 94.75,
      "high": 94.94999694824219,
      "low": 93.87000274658203,
      "close": 94.76000213623047,
      "volume": 2642900
    },
    {
      "time": "2025-08-13",
      "open": 94.62999725341797,
      "high": 96.12000274658203,
      "low": 94.44000244140625,
      "close": 95.91000366210938,
      "volume": 2550500
    },
    {
      "time": "2025-08-14",
      "open": 96.16000366210938,
      "high": 96.16000366210938,
      "low": 94.56999969482422,
      "close": 95.12999725341797,
      "volume": 2597800
    },
    {
      "time": "2025-08-15",
      "open": 95.62000274658203,
      "high": 96.19999694824219,
      "low": 95.22000122070312,
      "close": 95.33999633789062,
      "volume": 3943600
    },
    {
      "time": "2025-08-18",
      "open": 95.37000274658203,
      "high": 95.5999984741211,
      "low": 94.58999633789062,
      "close": 94.94999694824219,
      "volume": 2878600
    },
    {
      "time": "2025-08-19",
      "open": 95.44999694824219,
      "high": 96.91000366210938,
      "low": 95.33999633789062,
      "close": 96.87999725341797,
      "volume": 1518700
    },
    {
      "time": "2025-08-20",
      "open": 96.86000061035156,
      "high": 98.30000305175781,
      "low": 96.5999984741211,
      "close": 96.79000091552734,
      "volume": 2573700
    },
    {
      "time": "2025-08-21",
      "open": 96.5199966430664,
      "high": 96.9800033569336,
      "low": 95.77999877929688,
      "close": 96.4000015258789,
      "volume": 2248200
    },
    {
      "time": "2025-08-22",
      "open": 97.02999877929688,
      "high": 97.38999938964844,
      "low": 96.52999877929688,
      "close": 96.66000366210938,
      "volume": 1593800
    },
    {
      "time": "2025-08-25",
      "open": 96.18000030517578,
      "high": 97.7300033569336,
      "low": 95.69999694824219,
      "close": 96.72000122070312,
      "volume": 2732000
    },
    {
      "time": "2025-08-26",
      "open": 96.55000305175781,
      "high": 96.8499984741211,
      "low": 95.30999755859375,
      "close": 96.05000305175781,
      "volume": 3824500
    },
    {
      "time": "2025-08-27",
      "open": 96,
      "high": 96.98999786376953,
      "low": 95.93000030517578,
      "close": 96.0999984741211,
      "volume": 2120000
    },
    {
      "time": "2025-08-28",
      "open": 96.02999877929688,
      "high": 96.2699966430664,
      "low": 95.1500015258789,
      "close": 96.22000122070312,
      "volume": 1548800
    },
    {
      "time": "2025-08-29",
      "open": 96.4000015258789,
      "high": 97.48999786376953,
      "low": 96.29000091552734,
      "close": 96.94999694824219,
      "volume": 1755300
    },
    {
      "time": "2025-09-02",
      "open": 96.79000091552734,
      "high": 97.1500015258789,
      "low": 94.47000122070312,
      "close": 95.43000030517578,
      "volume": 2455900
    },
    {
      "time": "2025-09-03",
      "open": 95.2699966430664,
      "high": 95.44000244140625,
      "low": 94.58999633789062,
      "close": 95.29000091552734,
      "volume": 1768500
    },
    {
      "time": "2025-09-04",
      "open": 95.43000030517578,
      "high": 95.5999984741211,
      "low": 94.37000274658203,
      "close": 95.48999786376953,
      "volume": 2188700
    },
    {
      "time": "2025-09-05",
      "open": 95.45999908447266,
      "high": 96.12999725341797,
      "low": 94.1500015258789,
      "close": 94.79000091552734,
      "volume": 1378800
    },
    {
      "time": "2025-09-08",
      "open": 94.66999816894531,
      "high": 95.45999908447266,
      "low": 94.02999877929688,
      "close": 95.3499984741211,
      "volume": 2518200
    },
    {
      "time": "2025-09-09",
      "open": 95.13999938964844,
      "high": 95.2699966430664,
      "low": 93.44000244140625,
      "close": 93.47000122070312,
      "volume": 1767900
    },
    {
      "time": "2025-09-10",
      "open": 92.83999633789062,
      "high": 93.48999786376953,
      "low": 92.04000091552734,
      "close": 92.5,
      "volume": 2710600
    },
    {
      "time": "2025-09-11",
      "open": 92.48999786376953,
      "high": 94.30999755859375,
      "low": 92.48999786376953,
      "close": 94.23999786376953,
      "volume": 3147200
    },
    {
      "time": "2025-09-12",
      "open": 93.83000183105469,
      "high": 94.45999908447266,
      "low": 93.45999908447266,
      "close": 93.54000091552734,
      "volume": 1463600
    },
    {
      "time": "2025-09-15",
      "open": 93.43000030517578,
      "high": 93.93000030517578,
      "low": 90.79000091552734,
      "close": 90.87999725341797,
      "volume": 1910300
    },
    {
      "time": "2025-09-16",
      "open": 90.62999725341797,
      "high": 91.47000122070312,
      "low": 89.98999786376953,
      "close": 90.91999816894531,
      "volume": 2231000
    },
    {
      "time": "2025-09-17",
      "open": 91.56999969482422,
      "high": 93.30000305175781,
      "low": 91.56999969482422,
      "close": 92.20999908447266,
      "volume": 3282800
    },
    {
      "time": "2025-09-18",
      "open": 91.69000244140625,
      "high": 92.9000015258789,
      "low": 91.69000244140625,
      "close": 91.87000274658203,
      "volume": 3189400
    },
    {
      "time": "2025-09-19",
      "open": 92.31999969482422,
      "high": 92.45999908447266,
      "low": 91.30000305175781,
      "close": 91.7300033569336,
      "volume": 6468400
    },
    {
      "time": "2025-09-22",
      "open": 91.61000061035156,
      "high": 92.63999938964844,
      "low": 91.30999755859375,
      "close": 92.5999984741211,
      "volume": 3422300
    },
    {
      "time": "2025-09-23",
      "open": 92.38999938964844,
      "high": 93.04000091552734,
      "low": 91.55000305175781,
      "close": 92.19000244140625,
      "volume": 2210400
    },
    {
      "time": "2025-09-24",
      "open": 91.55000305175781,
      "high": 93.51000213623047,
      "low": 91.47000122070312,
      "close": 93.22000122070312,
      "volume": 2557700
    },
    {
      "time": "2025-09-25",
      "open": 93.55000305175781,
      "high": 94,
      "low": 91.80000305175781,
      "close": 92.6500015258789,
      "volume": 2001300
    },
    {
      "time": "2025-09-26",
      "open": 93.1500015258789,
      "high": 94.12000274658203,
      "low": 92.79000091552734,
      "close": 93.77999877929688,
      "volume": 2042700
    },
    {
      "time": "2025-09-29",
      "open": 93.77999877929688,
      "high": 93.77999877929688,
      "low": 92.7300033569336,
      "close": 93.0199966430664,
      "volume": 2358400
    },
    {
      "time": "2025-09-30",
      "open": 92.73999786376953,
      "high": 94.29000091552734,
      "low": 92.22000122070312,
      "close": 93.79000091552734,
      "volume": 2744900
    },
    {
      "time": "2025-10-01",
      "open": 94.12000274658203,
      "high": 94.16000366210938,
      "low": 92.52999877929688,
      "close": 92.76000213623047,
      "volume": 2592500
    },
    {
      "time": "2025-10-02",
      "open": 92.5999984741211,
      "high": 93.87000274658203,
      "low": 91.61000061035156,
      "close": 93.44999694824219,
      "volume": 2107800
    },
    {
      "time": "2025-10-03",
      "open": 93.22000122070312,
      "high": 95.26000213623047,
      "low": 92.88999938964844,
      "close": 94.94999694824219,
      "volume": 1571400
    },
    {
      "time": "2025-10-06",
      "open": 94.41999816894531,
      "high": 94.83000183105469,
      "low": 93.9000015258789,
      "close": 94.44000244140625,
      "volume": 2155700
    },
    {
      "time": "2025-10-07",
      "open": 94.61000061035156,
      "high": 95.5999984741211,
      "low": 94.61000061035156,
      "close": 95.55000305175781,
      "volume": 2526700
    },
    {
      "time": "2025-10-08",
      "open": 95.63999938964844,
      "high": 96.55000305175781,
      "low": 95.0199966430664,
      "close": 95.95999908447266,
      "volume": 2734700
    },
    {
      "time": "2025-10-09",
      "open": 95.80999755859375,
      "high": 96.02999877929688,
      "low": 94.88999938964844,
      "close": 95.5,
      "volume": 2977700
    },
    {
      "time": "2025-10-10",
      "open": 96,
      "high": 96.12999725341797,
      "low": 95.0199966430664,
      "close": 95.94000244140625,
      "volume": 3240900
    },
    {
      "time": "2025-10-13",
      "open": 94.97000122070312,
      "high": 95.69000244140625,
      "low": 94.45999908447266,
      "close": 94.4800033569336,
      "volume": 3021400
    },
    {
      "time": "2025-10-14",
      "open": 94.55999755859375,
      "high": 94.95999908447266,
      "low": 93.80000305175781,
      "close": 94.7699966430664,
      "volume": 1902400
    },
    {
      "time": "2025-10-15",
      "open": 93.88999938964844,
      "high": 95.25,
      "low": 93.16999816894531,
      "close": 93.97000122070312,
      "volume": 1831200
    },
    {
      "time": "2025-10-16",
      "open": 92.44999694824219,
      "high": 92.91000366210938,
      "low": 87.38999938964844,
      "close": 87.41999816894531,
      "volume": 4699200
    },
    {
      "time": "2025-10-17",
      "open": 87.45999908447266,
      "high": 88.3499984741211,
      "low": 87.26000213623047,
      "close": 87.91000366210938,
      "volume": 3279400
    },
    {
      "time": "2025-10-20",
      "open": 87.91000366210938,
      "high": 87.94000244140625,
      "low": 86.79000091552734,
      "close": 87.5199966430664,
      "volume": 2264500
    },
    {
      "time": "2025-10-21",
      "open": 87.87000274658203,
      "high": 89.25,
      "low": 87.27999877929688,
      "close": 88.27999877929688,
      "volume": 3970700
    },
    {
      "time": "2025-10-22",
      "open": 87.54000091552734,
      "high": 89.3499984741211,
      "low": 87.30000305175781,
      "close": 89.19999694824219,
      "volume": 2820000
    },
    {
      "time": "2025-10-23",
      "open": 90.11000061035156,
      "high": 90.45999908447266,
      "low": 88.31999969482422,
      "close": 88.7699966430664,
      "volume": 2572800
    },
    {
      "time": "2025-10-24",
      "open": 88.93000030517578,
      "high": 89.26000213623047,
      "low": 87.97000122070312,
      "close": 88,
      "volume": 2063900
    },
    {
      "time": "2025-10-27",
      "open": 88.4800033569336,
      "high": 89.05000305175781,
      "low": 87.25,
      "close": 87.76000213623047,
      "volume": 3667600
    },
    {
      "time": "2025-10-28",
      "open": 86.75,
      "high": 86.75,
      "low": 81.38999938964844,
      "close": 82.37999725341797,
      "volume": 7393600
    },
    {
      "time": "2025-10-29",
      "open": 82.4000015258789,
      "high": 82.4000015258789,
      "low": 79.68000030517578,
      "close": 80.30000305175781,
      "volume": 5728900
    },
    {
      "time": "2025-10-30",
      "open": 80.27999877929688,
      "high": 81.55999755859375,
      "low": 80.26000213623047,
      "close": 80.44999694824219,
      "volume": 4075300
    },
    {
      "time": "2025-10-31",
      "open": 79.41999816894531,
      "high": 80.33999633789062,
      "low": 79.30000305175781,
      "close": 79.73999786376953,
      "volume": 4256900
    },
    {
      "time": "2025-11-03",
      "open": 78.77999877929688,
      "high": 78.94999694824219,
      "low": 76.95999908447266,
      "close": 77.81999969482422,
      "volume": 4180900
    },
    {
      "time": "2025-11-04",
      "open": 77.58000183105469,
      "high": 79.0999984741211,
      "low": 77.58000183105469,
      "close": 78.98999786376953,
      "volume": 4574800
    },
    {
      "time": "2025-11-05",
      "open": 78.80000305175781,
      "high": 79.19999694824219,
      "low": 77.83000183105469,
      "close": 77.83999633789062,
      "volume": 2866700
    },
    {
      "time": "2025-11-06",
      "open": 76.9800033569336,
      "high": 77.7699966430664,
      "low": 76.16999816894531,
      "close": 76.41999816894531,
      "volume": 2429000
    },
    {
      "time": "2025-11-07",
      "open": 76.83999633789062,
      "high": 79,
      "low": 76.58000183105469,
      "close": 78.54000091552734,
      "volume": 2560800
    },
    {
      "time": "2025-11-10",
      "open": 77.88999938964844,
      "high": 79.08000183105469,
      "low": 76.95999908447266,
      "close": 78.51000213623047,
      "volume": 2908600
    },
    {
      "time": "2025-11-11",
      "open": 78.81999969482422,
      "high": 80.18000030517578,
      "low": 78.25,
      "close": 80.04000091552734,
      "volume": 2221400
    },
    {
      "time": "2025-11-12",
      "open": 79.88999938964844,
      "high": 80.66999816894531,
      "low": 79.54000091552734,
      "close": 80.19999694824219,
      "volume": 2495900
    },
    {
      "time": "2025-11-13",
      "open": 80.19999694824219,
      "high": 81.37999725341797,
      "low": 79.9000015258789,
      "close": 80.05999755859375,
      "volume": 2505600
    },
    {
      "time": "2025-11-14",
      "open": 80.4000015258789,
      "high": 81.4800033569336,
      "low": 79.66999816894531,
      "close": 80.69999694824219,
      "volume": 2521400
    },
    {
      "time": "2025-11-17",
      "open": 80.70999908447266,
      "high": 81.1500015258789,
      "low": 80.0199966430664,
      "close": 80.70999908447266,
      "volume": 2446200
    },
    {
      "time": "2025-11-18",
      "open": 81.13999938964844,
      "high": 82.02999877929688,
      "low": 79.61000061035156,
      "close": 79.93000030517578,
      "volume": 2602200
    },
    {
      "time": "2025-11-19",
      "open": 80.08999633789062,
      "high": 80.91000366210938,
      "low": 78.08999633789062,
      "close": 78.80999755859375,
      "volume": 2291200
    },
    {
      "time": "2025-11-20",
      "open": 78.56999969482422,
      "high": 79.98999786376953,
      "low": 78.36000061035156,
      "close": 79.62000274658203,
      "volume": 2741500
    },
    {
      "time": "2025-11-21",
      "open": 80,
      "high": 81.18000030517578,
      "low": 79.2300033569336,
      "close": 80.31999969482422,
      "volume": 2297400
    },
    {
      "time": "2025-11-24",
      "open": 80.31999969482422,
      "high": 80.4000015258789,
      "low": 79,
      "close": 79.25,
      "volume": 2783800
    },
    {
      "time": "2025-11-25",
      "open": 79.70999908447266,
      "high": 80.55000305175781,
      "low": 79.38999938964844,
      "close": 80.51000213623047,
      "volume": 1744400
    },
    {
      "time": "2025-11-26",
      "open": 80.58000183105469,
      "high": 81.31999969482422,
      "low": 80.05000305175781,
      "close": 80.44999694824219,
      "volume": 1365300
    },
    {
      "time": "2025-11-28",
      "open": 80.44999694824219,
      "high": 81.12000274658203,
      "low": 80.0999984741211,
      "close": 80.43000030517578,
      "volume": 1051100
    },
    {
      "time": "2025-12-01",
      "open": 80.4000015258789,
      "high": 82.25,
      "low": 80.4000015258789,
      "close": 81.18000030517578,
      "volume": 3065900
    },
    {
      "time": "2025-12-02",
      "open": 81.33000183105469,
      "high": 81.72000122070312,
      "low": 79.73999786376953,
      "close": 79.83999633789062,
      "volume": 2030100
    },
    {
      "time": "2025-12-03",
      "open": 79.95999908447266,
      "high": 80.63999938964844,
      "low": 79.30000305175781,
      "close": 79.6500015258789,
      "volume": 1681700
    },
    {
      "time": "2025-12-04",
      "open": 79.87999725341797,
      "high": 80.51000213623047,
      "low": 79.06999969482422,
      "close": 79.63999938964844,
      "volume": 2249500
    },
    {
      "time": "2025-12-05",
      "open": 79.8499984741211,
      "high": 79.86000061035156,
      "low": 77.62999725341797,
      "close": 78.37000274658203,
      "volume": 2123900
    },
    {
      "time": "2025-12-08",
      "open": 77.94999694824219,
      "high": 78.44000244140625,
      "low": 77.0999984741211,
      "close": 77.63999938964844,
      "volume": 2813900
    },
    {
      "time": "2025-12-09",
      "open": 78.41999816894531,
      "high": 79.05000305175781,
      "low": 77.66999816894531,
      "close": 78.41000366210938,
      "volume": 2395100
    },
    {
      "time": "2025-12-10",
      "open": 78.20999908447266,
      "high": 78.55000305175781,
      "low": 76.80999755859375,
      "close": 77.51000213623047,
      "volume": 2144400
    },
    {
      "time": "2025-12-11",
      "open": 78.05000305175781,
      "high": 79.79000091552734,
      "low": 78.05000305175781,
      "close": 79.55000305175781,
      "volume": 2603400
    },
    {
      "time": "2025-12-12",
      "open": 79.80999755859375,
      "high": 81.69000244140625,
      "low": 79.55999755859375,
      "close": 81.62000274658203,
      "volume": 2675600
    },
    {
      "time": "2025-12-15",
      "open": 81.73999786376953,
      "high": 82.37999725341797,
      "low": 81.51000213623047,
      "close": 82.33000183105469,
      "volume": 2715500
    },
    {
      "time": "2025-12-16",
      "open": 82.45999908447266,
      "high": 82.58000183105469,
      "low": 80.4000015258789,
      "close": 80.97000122070312,
      "volume": 2824900
    },
    {
      "time": "2025-12-17",
      "open": 80.5999984741211,
      "high": 81.73999786376953,
      "low": 80.23999786376953,
      "close": 80.62000274658203,
      "volume": 1842000
    },
    {
      "time": "2025-12-18",
      "open": 80.44999694824219,
      "high": 81.5199966430664,
      "low": 80.04000091552734,
      "close": 81.06999969482422,
      "volume": 2192700
    },
    {
      "time": "2025-12-19",
      "open": 80.86000061035156,
      "high": 81.56999969482422,
      "low": 80.13999938964844,
      "close": 80.18000030517578,
      "volume": 7216300
    },
    {
      "time": "2025-12-22",
      "open": 79.8499984741211,
      "high": 81.16999816894531,
      "low": 79.7699966430664,
      "close": 80.37000274658203,
      "volume": 2790200
    },
    {
      "time": "2025-12-23",
      "open": 80.5,
      "high": 80.52999877929688,
      "low": 79.16999816894531,
      "close": 79.95999908447266,
      "volume": 2948700
    },
    {
      "time": "2025-12-24",
      "open": 79.8499984741211,
      "high": 80.94000244140625,
      "low": 79.6500015258789,
      "close": 80.81999969482422,
      "volume": 1109200
    },
    {
      "time": "2025-12-26",
      "open": 80.51000213623047,
      "high": 81,
      "low": 80.33999633789062,
      "close": 80.77999877929688,
      "volume": 1105900
    },
    {
      "time": "2025-12-29",
      "open": 80.95999908447266,
      "high": 81.47000122070312,
      "low": 80.62000274658203,
      "close": 80.86000061035156,
      "volume": 1651800
    },
    {
      "time": "2025-12-30",
      "open": 80.62999725341797,
      "high": 81.04000091552734,
      "low": 80.01000213623047,
      "close": 80.22000122070312,
      "volume": 2185600
    },
    {
      "time": "2025-12-31",
      "open": 79.97000122070312,
      "high": 80.44000244140625,
      "low": 79.5199966430664,
      "close": 79.69999694824219,
      "volume": 1760100
    },
    {
      "time": "2026-01-02",
      "open": 79.7699966430664,
      "high": 79.7699966430664,
      "low": 77.3499984741211,
      "close": 77.62000274658203,
      "volume": 2651600
    },
    {
      "time": "2026-01-05",
      "open": 77.30000305175781,
      "high": 80.47000122070312,
      "low": 77.1500015258789,
      "close": 79.91999816894531,
      "volume": 3968900
    },
    {
      "time": "2026-01-06",
      "open": 79.5999984741211,
      "high": 80.76000213623047,
      "low": 79.33000183105469,
      "close": 80.2699966430664,
      "volume": 2909100
    },
    {
      "time": "2026-01-07",
      "open": 80.1500015258789,
      "high": 80.9000015258789,
      "low": 77.86000061035156,
      "close": 78.80999755859375,
      "volume": 2401700
    },
    {
      "time": "2026-01-08",
      "open": 79.4800033569336,
      "high": 81.25,
      "low": 78.58999633789062,
      "close": 80.58999633789062,
      "volume": 3004800
    },
    {
      "time": "2026-01-09",
      "open": 80.66999816894531,
      "high": 80.9000015258789,
      "low": 79.6500015258789,
      "close": 80.63999938964844,
      "volume": 2231900
    },
    {
      "time": "2026-01-12",
      "open": 80.63999938964844,
      "high": 80.76000213623047,
      "low": 79.05999755859375,
      "close": 79.61000061035156,
      "volume": 2923100
    },
    {
      "time": "2026-01-13",
      "open": 79.54000091552734,
      "high": 79.9800033569336,
      "low": 77.94999694824219,
      "close": 79.05999755859375,
      "volume": 2879900
    },
    {
      "time": "2026-01-14",
      "open": 79.22000122070312,
      "high": 80.41999816894531,
      "low": 78.81999969482422,
      "close": 79.43000030517578,
      "volume": 2838500
    },
    {
      "time": "2026-01-15",
      "open": 79.37999725341797,
      "high": 79.88999938964844,
      "low": 78.54000091552734,
      "close": 79.75,
      "volume": 2101500
    },
    {
      "time": "2026-01-16",
      "open": 79.4000015258789,
      "high": 80.20999908447266,
      "low": 79,
      "close": 80.01000213623047,
      "volume": 1978900
    },
    {
      "time": "2026-01-20",
      "open": 79.52999877929688,
      "high": 79.95999908447266,
      "low": 78.58999633789062,
      "close": 79.11000061035156,
      "volume": 2951100
    },
    {
      "time": "2026-01-21",
      "open": 79.22000122070312,
      "high": 79.9800033569336,
      "low": 76.30999755859375,
      "close": 78.06999969482422,
      "volume": 2914400
    },
    {
      "time": "2026-01-22",
      "open": 77.62000274658203,
      "high": 78.69999694824219,
      "low": 77.5199966430664,
      "close": 78.62000274658203,
      "volume": 2747400
    },
    {
      "time": "2026-01-23",
      "open": 77.98999786376953,
      "high": 79.33999633789062,
      "low": 77.98999786376953,
      "close": 79.18000030517578,
      "volume": 2734400
    },
    {
      "time": "2026-01-26",
      "open": 79.3499984741211,
      "high": 80.20999908447266,
      "low": 78.77999877929688,
      "close": 79.62000274658203,
      "volume": 2836000
    },
    {
      "time": "2026-01-27",
      "open": 74.30000305175781,
      "high": 76.18000030517578,
      "low": 73.0999984741211,
      "close": 74.12000274658203,
      "volume": 6471300
    },
    {
      "time": "2026-01-28",
      "open": 73.36000061035156,
      "high": 74.62999725341797,
      "low": 71.80999755859375,
      "close": 72.0999984741211,
      "volume": 3600000
    },
    {
      "time": "2026-01-29",
      "open": 72.70999908447266,
      "high": 74.05000305175781,
      "low": 71.4800033569336,
      "close": 72.0999984741211,
      "volume": 3512500
    },
    {
      "time": "2026-01-30",
      "open": 72.2699966430664,
      "high": 72.58999633789062,
      "low": 71.31999969482422,
      "close": 72.0999984741211,
      "volume": 4472300
    },
    {
      "time": "2026-02-02",
      "open": 72.26000213623047,
      "high": 73.11000061035156,
      "low": 70.91999816894531,
      "close": 71.30000305175781,
      "volume": 3096800
    },
    {
      "time": "2026-02-03",
      "open": 71,
      "high": 72.25,
      "low": 70.44999694824219,
      "close": 71.95999908447266,
      "volume": 3553900
    },
    {
      "time": "2026-02-04",
      "open": 71.76000213623047,
      "high": 74.76000213623047,
      "low": 71.33000183105469,
      "close": 74.02999877929688,
      "volume": 3065900
    },
    {
      "time": "2026-02-05",
      "open": 74.87000274658203,
      "high": 75.27999877929688,
      "low": 72.41999816894531,
      "close": 72.66999816894531,
      "volume": 3121900
    },
    {
      "time": "2026-02-06",
      "open": 73.02999877929688,
      "high": 74.12000274658203,
      "low": 72.91000366210938,
      "close": 73.77999877929688,
      "volume": 2275000
    },
    {
      "time": "2026-02-09",
      "open": 73.51000213623047,
      "high": 73.98999786376953,
      "low": 68.45999908447266,
      "close": 68.66999816894531,
      "volume": 5035400
    },
    {
      "time": "2026-02-10",
      "open": 69.11000061035156,
      "high": 70.05999755859375,
      "low": 67.43000030517578,
      "close": 67.61000061035156,
      "volume": 5264500
    },
    {
      "time": "2026-02-11",
      "open": 67.16999816894531,
      "high": 67.51000213623047,
      "low": 65.68000030517578,
      "close": 67.0199966430664,
      "volume": 7337700
    },
    {
      "time": "2026-02-12",
      "open": 68.88999938964844,
      "high": 69.66999816894531,
      "low": 67.04000091552734,
      "close": 69.52999877929688,
      "volume": 6743500
    },
    {
      "time": "2026-02-13",
      "open": 69.68000030517578,
      "high": 70.62000274658203,
      "low": 68.02999877929688,
      "close": 68.47000122070312,
      "volume": 5035400
    },
    {
      "time": "2026-02-17",
      "open": 68.94000244140625,
      "high": 70.0999984741211,
      "low": 68.45999908447266,
      "close": 68.83000183105469,
      "volume": 5252600
    },
    {
      "time": "2026-02-18",
      "open": 68.8499984741211,
      "high": 69.86000061035156,
      "low": 68.37999725341797,
      "close": 69.69000244140625,
      "volume": 4371400
    },
    {
      "time": "2026-02-19",
      "open": 69.48999786376953,
      "high": 70.23999786376953,
      "low": 68.9000015258789,
      "close": 69.41999816894531,
      "volume": 3077900
    },
    {
      "time": "2026-02-20",
      "open": 70.0199966430664,
      "high": 70.23999786376953,
      "low": 69.0999984741211,
      "close": 69.58999633789062,
      "volume": 2414700
    },
    {
      "time": "2026-02-23",
      "open": 69.19000244140625,
      "high": 70.16000366210938,
      "low": 68.80999755859375,
      "close": 69.16000366210938,
      "volume": 3833800
    },
    {
      "time": "2026-02-24",
      "open": 69.0199966430664,
      "high": 70.48999786376953,
      "low": 68.62000274658203,
      "close": 69.83999633789062,
      "volume": 3141600
    },
    {
      "time": "2026-02-25",
      "open": 70.02999877929688,
      "high": 70.6500015258789,
      "low": 69.19999694824219,
      "close": 70.05000305175781,
      "volume": 2402700
    },
    {
      "time": "2026-02-26",
      "open": 70.62000274658203,
      "high": 71.83999633789062,
      "low": 70.4000015258789,
      "close": 71.22000122070312,
      "volume": 3226000
    },
    {
      "time": "2026-02-27",
      "open": 71.87000274658203,
      "high": 72.2300033569336,
      "low": 71.1500015258789,
      "close": 71.81999969482422,
      "volume": 4191900
    },
    {
      "time": "2026-03-02",
      "open": 71.5999984741211,
      "high": 72.91000366210938,
      "low": 70.77999877929688,
      "close": 72.36000061035156,
      "volume": 2570100
    },
    {
      "time": "2026-03-03",
      "open": 71.4800033569336,
      "high": 72.66000366210938,
      "low": 70.5199966430664,
      "close": 72.16000366210938,
      "volume": 2486500
    },
    {
      "time": "2026-03-04",
      "open": 71.83000183105469,
      "high": 72.1500015258789,
      "low": 70.7699966430664,
      "close": 71.8499984741211,
      "volume": 2851200
    },
    {
      "time": "2026-03-05",
      "open": 72.2699966430664,
      "high": 73.80000305175781,
      "low": 71.93000030517578,
      "close": 73.12000274658203,
      "volume": 3177200
    },
    {
      "time": "2026-03-06",
      "open": 72.9800033569336,
      "high": 73.7300033569336,
      "low": 72.16000366210938,
      "close": 73.5,
      "volume": 2426100
    },
    {
      "time": "2026-03-09",
      "open": 72.77999877929688,
      "high": 73.4000015258789,
      "low": 70.56999969482422,
      "close": 71.04000091552734,
      "volume": 3227100
    },
    {
      "time": "2026-03-10",
      "open": 71.31999969482422,
      "high": 71.44000244140625,
      "low": 68.06999969482422,
      "close": 68.58000183105469,
      "volume": 2905000
    },
    {
      "time": "2026-03-11",
      "open": 68.70999908447266,
      "high": 69,
      "low": 67.69000244140625,
      "close": 68.37999725341797,
      "volume": 2306200
    },
    {
      "time": "2026-03-12",
      "open": 68.29000091552734,
      "high": 69.16000366210938,
      "low": 67.52999877929688,
      "close": 67.6500015258789,
      "volume": 2845900
    },
    {
      "time": "2026-03-13",
      "open": 68.48999786376953,
      "high": 68.93000030517578,
      "low": 67.5,
      "close": 68.26000213623047,
      "volume": 1923100
    },
    {
      "time": "2026-03-16",
      "open": 68.37999725341797,
      "high": 69.41999816894531,
      "low": 67.95999908447266,
      "close": 69.19000244140625,
      "volume": 2667600
    },
    {
      "time": "2026-03-17",
      "open": 69.94000244140625,
      "high": 70.56999969482422,
      "low": 68.29000091552734,
      "close": 68.33000183105469,
      "volume": 2158000
    },
    {
      "time": "2026-03-18",
      "open": 68.01000213623047,
      "high": 68.02999877929688,
      "low": 66.5,
      "close": 67.08000183105469,
      "volume": 3363200
    },
    {
      "time": "2026-03-19",
      "open": 67.56999969482422,
      "high": 67.70999908447266,
      "low": 66.13999938964844,
      "close": 66.55999755859375,
      "volume": 3026000
    },
    {
      "time": "2026-03-20",
      "open": 66.81999969482422,
      "high": 68.33000183105469,
      "low": 66.55000305175781,
      "close": 67.05000305175781,
      "volume": 6025200
    },
    {
      "time": "2026-03-23",
      "open": 68.31999969482422,
      "high": 68.31999969482422,
      "low": 66.72000122070312,
      "close": 66.72000122070312,
      "volume": 3470800
    },
    {
      "time": "2026-03-24",
      "open": 66.86000061035156,
      "high": 67.23999786376953,
      "low": 66.4000015258789,
      "close": 66.5,
      "volume": 4930200
    },
    {
      "time": "2026-03-25",
      "open": 66.91999816894531,
      "high": 67.0999984741211,
      "low": 63.290000915527344,
      "close": 64.29000091552734,
      "volume": 5118700
    },
    {
      "time": "2026-03-26",
      "open": 64.29000091552734,
      "high": 68.91000366210938,
      "low": 64.12999725341797,
      "close": 65.13999938964844,
      "volume": 7018100
    },
    {
      "time": "2026-03-27",
      "open": 65.12000274658203,
      "high": 65.58000183105469,
      "low": 63.33000183105469,
      "close": 63.43000030517578,
      "volume": 3222000
    },
    {
      "time": "2026-03-30",
      "open": 63.939998626708984,
      "high": 65.95999908447266,
      "low": 63.43000030517578,
      "close": 65.26000213623047,
      "volume": 4774300
    },
    {
      "time": "2026-03-31",
      "open": 65.58000183105469,
      "high": 66.05999755859375,
      "low": 64.44000244140625,
      "close": 65.20999908447266,
      "volume": 3288200
    },
    {
      "time": "2026-04-01",
      "open": 64.80000305175781,
      "high": 65.41999816894531,
      "low": 63.72999954223633,
      "close": 64.4000015258789,
      "volume": 4012900
    },
    {
      "time": "2026-04-02",
      "open": 64.26000213623047,
      "high": 66.19000244140625,
      "low": 64.11000061035156,
      "close": 65.94999694824219,
      "volume": 2473400
    },
    {
      "time": "2026-04-06",
      "open": 65.26000213623047,
      "high": 66.86000061035156,
      "low": 65.26000213623047,
      "close": 66.5199966430664,
      "volume": 1955700
    },
    {
      "time": "2026-04-07",
      "open": 66.4800033569336,
      "high": 66.87999725341797,
      "low": 65.7300033569336,
      "close": 66.37000274658203,
      "volume": 2546700
    },
    {
      "time": "2026-04-08",
      "open": 65.91999816894531,
      "high": 67.87000274658203,
      "low": 65.91999816894531,
      "close": 67.76000213623047,
      "volume": 3086000
    },
    {
      "time": "2026-04-09",
      "open": 66.66999816894531,
      "high": 67.93000030517578,
      "low": 66.4800033569336,
      "close": 67.12999725341797,
      "volume": 1916700
    },
    {
      "time": "2026-04-10",
      "open": 66.58999633789062,
      "high": 66.73999786376953,
      "low": 64.44000244140625,
      "close": 65.08000183105469,
      "volume": 2336300
    },
    {
      "time": "2026-04-13",
      "open": 65.08000183105469,
      "high": 67.48999786376953,
      "low": 64.93000030517578,
      "close": 67.45999908447266,
      "volume": 2409700
    },
    {
      "time": "2026-04-14",
      "open": 66.6500015258789,
      "high": 67.73999786376953,
      "low": 66.33999633789062,
      "close": 66.54000091552734,
      "volume": 1978600
    },
    {
      "time": "2026-04-15",
      "open": 66.70999908447266,
      "high": 67.94999694824219,
      "low": 66.41999816894531,
      "close": 67.4000015258789,
      "volume": 2213000
    },
    {
      "time": "2026-04-16",
      "open": 67.62999725341797,
      "high": 69.0199966430664,
      "low": 67.52999877929688,
      "close": 68.81999969482422,
      "volume": 3065600
    },
    {
      "time": "2026-04-17",
      "open": 68.45999908447266,
      "high": 68.86000061035156,
      "low": 67.66999816894531,
      "close": 67.72000122070312,
      "volume": 2317500
    },
    {
      "time": "2026-04-20",
      "open": 67.61000061035156,
      "high": 68.43000030517578,
      "low": 67.51000213623047,
      "close": 67.77999877929688,
      "volume": 1735600
    },
    {
      "time": "2026-04-21",
      "open": 68.0199966430664,
      "high": 69.25,
      "low": 67.70999908447266,
      "close": 68.94999694824219,
      "volume": 2095500
    },
    {
      "time": "2026-04-22",
      "open": 68.79000091552734,
      "high": 68.94000244140625,
      "low": 67.38999938964844,
      "close": 67.87999725341797,
      "volume": 2051800
    },
    {
      "time": "2026-04-23",
      "open": 67.80000305175781,
      "high": 68.05000305175781,
      "low": 66.95999908447266,
      "close": 67.55000305175781,
      "volume": 2281800
    },
    {
      "time": "2026-04-24",
      "open": 67.01000213623047,
      "high": 67.05999755859375,
      "low": 65.68000030517578,
      "close": 65.9000015258789,
      "volume": 2158600
    },
    {
      "time": "2026-04-27",
      "open": 65.69999694824219,
      "high": 67.0999984741211,
      "low": 65.27999877929688,
      "close": 66.12000274658203,
      "volume": 2934100
    },
    {
      "time": "2026-04-28",
      "open": 63,
      "high": 64.47000122070312,
      "low": 61.65999984741211,
      "close": 63.13999938964844,
      "volume": 3973700
    },
    {
      "time": "2026-04-29",
      "open": 63.189998626708984,
      "high": 63.91999816894531,
      "low": 61.560001373291016,
      "close": 61.63999938964844,
      "volume": 3816100
    },
    {
      "time": "2026-04-30",
      "open": 60.88999938964844,
      "high": 60.900001525878906,
      "low": 58.650001525878906,
      "close": 60.150001525878906,
      "volume": 5841200
    },
    {
      "time": "2026-05-01",
      "open": 60.95000076293945,
      "high": 61.22999954223633,
      "low": 57.459999084472656,
      "close": 57.630001068115234,
      "volume": 4793200
    },
    {
      "time": "2026-05-04",
      "open": 57.41999816894531,
      "high": 58.88999938964844,
      "low": 57.189998626708984,
      "close": 57.63999938964844,
      "volume": 4295300
    },
    {
      "time": "2026-05-05",
      "open": 57.5,
      "high": 58.06999969482422,
      "low": 56.959999084472656,
      "close": 57.5099983215332,
      "volume": 3253600
    },
    {
      "time": "2026-05-06",
      "open": 58.150001525878906,
      "high": 58.31999969482422,
      "low": 56.540000915527344,
      "close": 56.560001373291016,
      "volume": 3257200
    },
    {
      "time": "2026-05-07",
      "open": 56.7599983215332,
      "high": 58.70000076293945,
      "low": 56.459999084472656,
      "close": 58.04999923706055,
      "volume": 3431100
    },
    {
      "time": "2026-05-08",
      "open": 57.959999084472656,
      "high": 58.41999816894531,
      "low": 56.099998474121094,
      "close": 56.45000076293945,
      "volume": 3616500
    },
    {
      "time": "2026-05-11",
      "open": 56.0099983215332,
      "high": 56.7400016784668,
      "low": 55.20000076293945,
      "close": 55.349998474121094,
      "volume": 5414900
    },
    {
      "time": "2026-05-12",
      "open": 55.58000183105469,
      "high": 56.75,
      "low": 55.33000183105469,
      "close": 55.77000045776367,
      "volume": 5460100
    },
    {
      "time": "2026-05-13",
      "open": 55.119998931884766,
      "high": 55.33000183105469,
      "low": 53.810001373291016,
      "close": 54.380001068115234,
      "volume": 4192300
    },
    {
      "time": "2026-05-14",
      "open": 54.560001373291016,
      "high": 56.18000030517578,
      "low": 54.40999984741211,
      "close": 55.779998779296875,
      "volume": 4549000
    },
    {
      "time": "2026-05-15",
      "open": 56.25,
      "high": 57.25,
      "low": 55.84000015258789,
      "close": 56.279998779296875,
      "volume": 2784900
    },
    {
      "time": "2026-05-18",
      "open": 56.15999984741211,
      "high": 59.25,
      "low": 56.15999984741211,
      "close": 58.689998626708984,
      "volume": 2855000
    },
    {
      "time": "2026-05-19",
      "open": 59.099998474121094,
      "high": 59.709999084472656,
      "low": 57.650001525878906,
      "close": 58.09000015258789,
      "volume": 2526300
    },
    {
      "time": "2026-05-20",
      "open": 58.2599983215332,
      "high": 58.2599983215332,
      "low": 56.470001220703125,
      "close": 57.43000030517578,
      "volume": 2231500
    },
    {
      "time": "2026-05-21",
      "open": 57.02000045776367,
      "high": 58.68000030517578,
      "low": 56.119998931884766,
      "close": 58.52000045776367,
      "volume": 2356900
    },
    {
      "time": "2026-05-22",
      "open": 58.4900016784668,
      "high": 58.880001068115234,
      "low": 57.310001373291016,
      "close": 57.81999969482422,
      "volume": 2550000
    },
    {
      "time": "2026-05-26",
      "open": 57.34000015258789,
      "high": 58,
      "low": 56.9900016784668,
      "close": 56.9900016784668,
      "volume": 2627100
    },
    {
      "time": "2026-05-27",
      "open": 56.900001525878906,
      "high": 58.70000076293945,
      "low": 56.66999816894531,
      "close": 56.810001373291016,
      "volume": 2861500
    },
    {
      "time": "2026-05-28",
      "open": 56.84000015258789,
      "high": 57.459999084472656,
      "low": 56.08000183105469,
      "close": 56.84000015258789,
      "volume": 3442300
    },
    {
      "time": "2026-05-29",
      "open": 56.599998474121094,
      "high": 57.2400016784668,
      "low": 55.9900016784668,
      "close": 56.25,
      "volume": 3709100
    },
    {
      "time": "2026-06-01",
      "open": 56.130001068115234,
      "high": 58.29999923706055,
      "low": 56.11000061035156,
      "close": 56.97999954223633,
      "volume": 4506400
    },
    {
      "time": "2026-06-02",
      "open": 56.52000045776367,
      "high": 57.119998931884766,
      "low": 55.400001525878906,
      "close": 56.59000015258789,
      "volume": 3833200
    },
    {
      "time": "2026-06-03",
      "open": 56.099998474121094,
      "high": 56.560001373291016,
      "low": 55.0099983215332,
      "close": 55.13999938964844,
      "volume": 2875900
    },
    {
      "time": "2026-06-04",
      "open": 56.5,
      "high": 58.029998779296875,
      "low": 56.25,
      "close": 57.380001068115234,
      "volume": 3069600
    },
    {
      "time": "2026-06-05",
      "open": 58.2599983215332,
      "high": 59.2599983215332,
      "low": 58.04999923706055,
      "close": 58.86000061035156,
      "volume": 2278100
    },
    {
      "time": "2026-06-08",
      "open": 57.88999938964844,
      "high": 58.52000045776367,
      "low": 57.36000061035156,
      "close": 58,
      "volume": 3015100
    },
    {
      "time": "2026-06-09",
      "open": 57.70000076293945,
      "high": 59.58000183105469,
      "low": 57.439998626708984,
      "close": 59.11000061035156,
      "volume": 3110400
    },
    {
      "time": "2026-06-10",
      "open": 60.119998931884766,
      "high": 61.58000183105469,
      "low": 59.209999084472656,
      "close": 60.18000030517578,
      "volume": 3272400
    },
    {
      "time": "2026-06-11",
      "open": 61.130001068115234,
      "high": 61.130001068115234,
      "low": 59.83000183105469,
      "close": 59.95000076293945,
      "volume": 2935800
    },
    {
      "time": "2026-06-12",
      "open": 59.97999954223633,
      "high": 60.599998474121094,
      "low": 59.040000915527344,
      "close": 59.9900016784668,
      "volume": 2029400
    },
    {
      "time": "2026-06-15",
      "open": 59.34000015258789,
      "high": 60.22999954223633,
      "low": 58.900001525878906,
      "close": 59.279998779296875,
      "volume": 2821000
    },
    {
      "time": "2026-06-16",
      "open": 59.560001373291016,
      "high": 60.099998474121094,
      "low": 59.290000915527344,
      "close": 59.70000076293945,
      "volume": 2399200
    },
    {
      "time": "2026-06-17",
      "open": 59.41999816894531,
      "high": 61,
      "low": 58.52000045776367,
      "close": 59.040000915527344,
      "volume": 3043000
    },
    {
      "time": "2026-06-18",
      "open": 59.04999923706055,
      "high": 59.11000061035156,
      "low": 58.04999923706055,
      "close": 59.099998474121094,
      "volume": 5744500
    },
    {
      "time": "2026-06-22",
      "open": 58.5099983215332,
      "high": 59.84000015258789,
      "low": 58.13999938964844,
      "close": 58.2400016784668,
      "volume": 3250000
    },
    {
      "time": "2026-06-23",
      "open": 59.18000030517578,
      "high": 60.650001525878906,
      "low": 59.130001068115234,
      "close": 60.400001525878906,
      "volume": 3662700
    },
    {
      "time": "2026-06-24",
      "open": 61,
      "high": 62.34000015258789,
      "low": 60.529998779296875,
      "close": 61.79999923706055,
      "volume": 4583600
    },
    {
      "time": "2026-06-25",
      "open": 60.93000030517578,
      "high": 62.150001525878906,
      "low": 60.790000915527344,
      "close": 60.83000183105469,
      "volume": 2911100
    },
    {
      "time": "2026-06-26",
      "open": 62.349998474121094,
      "high": 64.30999755859375,
      "low": 61.560001373291016,
      "close": 64.22000122070312,
      "volume": 4410300
    },
    {
      "time": "2026-06-29",
      "open": 64.05999755859375,
      "high": 64.37999725341797,
      "low": 63.33000183105469,
      "close": 63.959999084472656,
      "volume": 2943100
    },
    {
      "time": "2026-06-30",
      "open": 64.33000183105469,
      "high": 64.91999816894531,
      "low": 62.58000183105469,
      "close": 64.1500015258789,
      "volume": 2501800
    },
    {
      "time": "2026-07-01",
      "open": 64.80000305175781,
      "high": 68.16000366210938,
      "low": 64.5199966430664,
      "close": 67.36000061035156,
      "volume": 2734500
    },
    {
      "time": "2026-07-02",
      "open": 68.36000061035156,
      "high": 70.08000183105469,
      "low": 67.0999984741211,
      "close": 70,
      "volume": 2383200
    },
    {
      "time": "2026-07-06",
      "open": 68.86000061035156,
      "high": 69.16999816894531,
      "low": 67.62000274658203,
      "close": 68.43000030517578,
      "volume": 2509800
    },
    {
      "time": "2026-07-07",
      "open": 69.38999938964844,
      "high": 70.5,
      "low": 69.04000091552734,
      "close": 69.2699966430664,
      "volume": 2434600
    },
    {
      "time": "2026-07-08",
      "open": 69,
      "high": 69.38999938964844,
      "low": 68.0999984741211,
      "close": 68.41000366210938,
      "volume": 1794400
    },
    {
      "time": "2026-07-09",
      "open": 67.77999877929688,
      "high": 67.98999786376953,
      "low": 67.22000122070312,
      "close": 67.83999633789062,
      "volume": 1776800
    },
    {
      "time": "2026-07-10",
      "open": 68.55999755859375,
      "high": 68.76000213623047,
      "low": 67.3499984741211,
      "close": 67.66000366210938,
      "volume": 1244100
    },
    {
      "time": "2026-07-13",
      "open": 68.5,
      "high": 69.33999633789062,
      "low": 68.41999816894531,
      "close": 69.20999908447266,
      "volume": 1858700
    },
    {
      "time": "2026-07-14",
      "open": 68.0999984741211,
      "high": 68.8499984741211,
      "low": 67.56999969482422,
      "close": 68.5,
      "volume": 2657300
    },
    {
      "time": "2026-07-15",
      "open": 67.77999877929688,
      "high": 68.7699966430664,
      "low": 66.61000061035156,
      "close": 66.86000061035156,
      "volume": 2720700
    },
    {
      "time": "2026-07-16",
      "open": 67.68000030517578,
      "high": 70,
      "low": 67.54000091552734,
      "close": 69.44000244140625,
      "volume": 4692100
    },
    {
      "time": "2026-07-17",
      "open": 70.56999969482422,
      "high": 71.37000274658203,
      "low": 68.70999908447266,
      "close": 69.3499984741211,
      "volume": 2812500
    },
    {
      "time": "2026-07-20",
      "open": 69.11000061035156,
      "high": 69.58999633789062,
      "low": 68.25,
      "close": 68.94000244140625,
      "volume": 2955600
    },
    {
      "time": "2026-07-21",
      "open": 68.01000213623047,
      "high": 69.06999969482422,
      "low": 66.22000122070312,
      "close": 66.63999938964844,
      "volume": 3577500
    },
    {
      "time": "2026-07-22",
      "open": 66.98999786376953,
      "high": 67.20999908447266,
      "low": 64.81999969482422,
      "close": 65.38999938964844,
      "volume": 3920200
    },
    {
      "time": "2026-07-23",
      "open": 65.43000030517578,
      "high": 65.80999755859375,
      "low": 64.98999786376953,
      "close": 65.73999786376953,
      "volume": 2169500
    },
    {
      "time": "2026-07-24",
      "open": 65.44999694824219,
      "high": 67.7699966430664,
      "low": 65.51000213623047,
      "close": 67.66000366210938,
      "volume": 1975724
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 94.32660003662109
    },
    {
      "time": "2025-10-06",
      "value": 94.14780014038087
    },
    {
      "time": "2025-10-07",
      "value": 94.00720016479492
    },
    {
      "time": "2025-10-08",
      "value": 94.08820007324219
    },
    {
      "time": "2025-10-09",
      "value": 94.13940002441406
    },
    {
      "time": "2025-10-10",
      "value": 94.23080001831055
    },
    {
      "time": "2025-10-13",
      "value": 94.27560012817383
    },
    {
      "time": "2025-10-14",
      "value": 94.31700012207031
    },
    {
      "time": "2025-10-15",
      "value": 94.36300018310547
    },
    {
      "time": "2025-10-16",
      "value": 94.27540008544922
    },
    {
      "time": "2025-10-17",
      "value": 94.18340011596679
    },
    {
      "time": "2025-10-20",
      "value": 94.06080001831054
    },
    {
      "time": "2025-10-21",
      "value": 93.93440002441406
    },
    {
      "time": "2025-10-22",
      "value": 93.8231999206543
    },
    {
      "time": "2025-10-23",
      "value": 93.68039978027343
    },
    {
      "time": "2025-10-24",
      "value": 93.53779983520508
    },
    {
      "time": "2025-10-27",
      "value": 93.38619995117188
    },
    {
      "time": "2025-10-28",
      "value": 93.13479995727539
    },
    {
      "time": "2025-10-29",
      "value": 92.80320007324218
    },
    {
      "time": "2025-10-30",
      "value": 92.47639999389648
    },
    {
      "time": "2025-10-31",
      "value": 92.1431999206543
    },
    {
      "time": "2025-11-03",
      "value": 91.7663998413086
    },
    {
      "time": "2025-11-04",
      "value": 91.41179977416992
    },
    {
      "time": "2025-11-05",
      "value": 91.04759963989258
    },
    {
      "time": "2025-11-06",
      "value": 90.65399963378906
    },
    {
      "time": "2025-11-07",
      "value": 90.30039962768555
    },
    {
      "time": "2025-11-10",
      "value": 89.93159973144532
    },
    {
      "time": "2025-11-11",
      "value": 89.62379974365234
    },
    {
      "time": "2025-11-12",
      "value": 89.32199966430665
    },
    {
      "time": "2025-11-13",
      "value": 89.01339965820313
    },
    {
      "time": "2025-11-14",
      "value": 88.73159957885743
    },
    {
      "time": "2025-11-17",
      "value": 88.43879959106445
    },
    {
      "time": "2025-11-18",
      "value": 88.1679995727539
    },
    {
      "time": "2025-11-19",
      "value": 87.89419952392578
    },
    {
      "time": "2025-11-20",
      "value": 87.60179962158203
    },
    {
      "time": "2025-11-21",
      "value": 87.33739959716797
    },
    {
      "time": "2025-11-24",
      "value": 87.10479965209962
    },
    {
      "time": "2025-11-25",
      "value": 86.8965997314453
    },
    {
      "time": "2025-11-26",
      "value": 86.6613996887207
    },
    {
      "time": "2025-11-28",
      "value": 86.43259963989257
    },
    {
      "time": "2025-12-01",
      "value": 86.22159957885742
    },
    {
      "time": "2025-12-02",
      "value": 85.96639953613281
    },
    {
      "time": "2025-12-03",
      "value": 85.71559951782227
    },
    {
      "time": "2025-12-04",
      "value": 85.44399948120117
    },
    {
      "time": "2025-12-05",
      "value": 85.15839950561524
    },
    {
      "time": "2025-12-08",
      "value": 84.83559951782226
    },
    {
      "time": "2025-12-09",
      "value": 84.54339965820313
    },
    {
      "time": "2025-12-10",
      "value": 84.21779968261718
    },
    {
      "time": "2025-12-11",
      "value": 83.95359970092774
    },
    {
      "time": "2025-12-12",
      "value": 83.71699981689453
    },
    {
      "time": "2025-12-15",
      "value": 83.46459991455077
    },
    {
      "time": "2025-12-16",
      "value": 83.19519989013672
    },
    {
      "time": "2025-12-17",
      "value": 82.89659988403321
    },
    {
      "time": "2025-12-18",
      "value": 82.59879989624024
    },
    {
      "time": "2025-12-19",
      "value": 82.29239990234375
    },
    {
      "time": "2025-12-22",
      "value": 81.98099990844726
    },
    {
      "time": "2025-12-23",
      "value": 81.69059982299805
    },
    {
      "time": "2025-12-24",
      "value": 81.41159988403321
    },
    {
      "time": "2025-12-26",
      "value": 81.14779983520508
    },
    {
      "time": "2025-12-29",
      "value": 81.0165998840332
    },
    {
      "time": "2025-12-30",
      "value": 80.86279983520508
    },
    {
      "time": "2025-12-31",
      "value": 80.7063998413086
    },
    {
      "time": "2026-01-02",
      "value": 80.49319992065429
    },
    {
      "time": "2026-01-05",
      "value": 80.30759994506836
    },
    {
      "time": "2026-01-06",
      "value": 80.13759994506836
    },
    {
      "time": "2026-01-07",
      "value": 79.95379989624024
    },
    {
      "time": "2026-01-08",
      "value": 79.81039978027344
    },
    {
      "time": "2026-01-09",
      "value": 79.77559982299805
    },
    {
      "time": "2026-01-12",
      "value": 79.76179977416992
    },
    {
      "time": "2026-01-13",
      "value": 79.73399978637696
    },
    {
      "time": "2026-01-14",
      "value": 79.72779983520508
    },
    {
      "time": "2026-01-15",
      "value": 79.7663998413086
    },
    {
      "time": "2026-01-16",
      "value": 79.78679992675781
    },
    {
      "time": "2026-01-20",
      "value": 79.81220001220703
    },
    {
      "time": "2026-01-21",
      "value": 79.84520004272461
    },
    {
      "time": "2026-01-22",
      "value": 79.8468000793457
    },
    {
      "time": "2026-01-23",
      "value": 79.86020004272461
    },
    {
      "time": "2026-01-26",
      "value": 79.85180007934571
    },
    {
      "time": "2026-01-27",
      "value": 79.7302001953125
    },
    {
      "time": "2026-01-28",
      "value": 79.57100021362305
    },
    {
      "time": "2026-01-29",
      "value": 79.39900024414062
    },
    {
      "time": "2026-01-30",
      "value": 79.2268002319336
    },
    {
      "time": "2026-02-02",
      "value": 79.05420028686524
    },
    {
      "time": "2026-02-03",
      "value": 78.91720031738281
    },
    {
      "time": "2026-02-04",
      "value": 78.80540023803711
    },
    {
      "time": "2026-02-05",
      "value": 78.65240020751953
    },
    {
      "time": "2026-02-06",
      "value": 78.54300018310546
    },
    {
      "time": "2026-02-09",
      "value": 78.30620010375976
    },
    {
      "time": "2026-02-10",
      "value": 78.04940017700196
    },
    {
      "time": "2026-02-11",
      "value": 77.78120010375977
    },
    {
      "time": "2026-02-12",
      "value": 77.54820007324219
    },
    {
      "time": "2026-02-13",
      "value": 77.32080017089844
    },
    {
      "time": "2026-02-17",
      "value": 77.10440017700195
    },
    {
      "time": "2026-02-18",
      "value": 76.9054002380371
    },
    {
      "time": "2026-02-19",
      "value": 76.72640014648438
    },
    {
      "time": "2026-02-20",
      "value": 76.56540008544921
    },
    {
      "time": "2026-02-23",
      "value": 76.38040008544922
    },
    {
      "time": "2026-02-24",
      "value": 76.22699996948242
    },
    {
      "time": "2026-02-25",
      "value": 76.03699996948242
    },
    {
      "time": "2026-02-26",
      "value": 75.82899993896484
    },
    {
      "time": "2026-02-27",
      "value": 75.61879989624023
    },
    {
      "time": "2026-03-02",
      "value": 75.4465998840332
    },
    {
      "time": "2026-03-03",
      "value": 75.27739990234375
    },
    {
      "time": "2026-03-04",
      "value": 75.09299987792969
    },
    {
      "time": "2026-03-05",
      "value": 74.95179992675781
    },
    {
      "time": "2026-03-06",
      "value": 74.81439987182617
    },
    {
      "time": "2026-03-09",
      "value": 74.63599990844726
    },
    {
      "time": "2026-03-10",
      "value": 74.39119995117187
    },
    {
      "time": "2026-03-11",
      "value": 74.1431999206543
    },
    {
      "time": "2026-03-12",
      "value": 73.87899993896484
    },
    {
      "time": "2026-03-13",
      "value": 73.63979995727539
    },
    {
      "time": "2026-03-16",
      "value": 73.42960006713867
    },
    {
      "time": "2026-03-17",
      "value": 73.24380004882812
    },
    {
      "time": "2026-03-18",
      "value": 72.98700012207031
    },
    {
      "time": "2026-03-19",
      "value": 72.71280014038086
    },
    {
      "time": "2026-03-20",
      "value": 72.47760025024414
    },
    {
      "time": "2026-03-23",
      "value": 72.20020034790039
    },
    {
      "time": "2026-03-24",
      "value": 71.91740036010742
    },
    {
      "time": "2026-03-25",
      "value": 71.61100036621093
    },
    {
      "time": "2026-03-26",
      "value": 71.33260040283203
    },
    {
      "time": "2026-03-27",
      "value": 71.01260040283204
    },
    {
      "time": "2026-03-30",
      "value": 70.72280044555664
    },
    {
      "time": "2026-03-31",
      "value": 70.42680038452148
    },
    {
      "time": "2026-04-01",
      "value": 70.13260040283203
    },
    {
      "time": "2026-04-02",
      "value": 69.89020034790039
    },
    {
      "time": "2026-04-06",
      "value": 69.64820022583008
    },
    {
      "time": "2026-04-07",
      "value": 69.3920002746582
    },
    {
      "time": "2026-04-08",
      "value": 69.15480026245118
    },
    {
      "time": "2026-04-09",
      "value": 69.01500015258789
    },
    {
      "time": "2026-04-10",
      "value": 68.87460021972656
    },
    {
      "time": "2026-04-13",
      "value": 68.78180023193359
    },
    {
      "time": "2026-04-14",
      "value": 68.67060028076172
    },
    {
      "time": "2026-04-15",
      "value": 68.59260025024415
    },
    {
      "time": "2026-04-16",
      "value": 68.52980026245118
    },
    {
      "time": "2026-04-17",
      "value": 68.40360031127929
    },
    {
      "time": "2026-04-20",
      "value": 68.30580032348632
    },
    {
      "time": "2026-04-21",
      "value": 68.20920028686524
    },
    {
      "time": "2026-04-22",
      "value": 68.19340026855468
    },
    {
      "time": "2026-04-23",
      "value": 68.19220031738281
    },
    {
      "time": "2026-04-24",
      "value": 68.16980041503906
    },
    {
      "time": "2026-04-27",
      "value": 68.10160049438477
    },
    {
      "time": "2026-04-28",
      "value": 67.99500045776367
    },
    {
      "time": "2026-04-29",
      "value": 67.85120040893554
    },
    {
      "time": "2026-04-30",
      "value": 67.660400390625
    },
    {
      "time": "2026-05-01",
      "value": 67.4246004486084
    },
    {
      "time": "2026-05-04",
      "value": 67.18560050964355
    },
    {
      "time": "2026-05-05",
      "value": 66.95260040283203
    },
    {
      "time": "2026-05-06",
      "value": 66.68700050354003
    },
    {
      "time": "2026-05-07",
      "value": 66.4470004272461
    },
    {
      "time": "2026-05-08",
      "value": 66.15160041809082
    },
    {
      "time": "2026-05-11",
      "value": 65.82220039367675
    },
    {
      "time": "2026-05-12",
      "value": 65.490400390625
    },
    {
      "time": "2026-05-13",
      "value": 65.13480033874512
    },
    {
      "time": "2026-05-14",
      "value": 64.81340034484863
    },
    {
      "time": "2026-05-15",
      "value": 64.47660026550292
    },
    {
      "time": "2026-05-18",
      "value": 64.18040023803711
    },
    {
      "time": "2026-05-19",
      "value": 63.92140022277832
    },
    {
      "time": "2026-05-20",
      "value": 63.69840019226074
    },
    {
      "time": "2026-05-21",
      "value": 63.50120025634766
    },
    {
      "time": "2026-05-22",
      "value": 63.30460021972656
    },
    {
      "time": "2026-05-26",
      "value": 63.07920021057129
    },
    {
      "time": "2026-05-27",
      "value": 62.831600189208984
    },
    {
      "time": "2026-05-28",
      "value": 62.60180015563965
    },
    {
      "time": "2026-05-29",
      "value": 62.385200119018556
    },
    {
      "time": "2026-06-01",
      "value": 62.1936001586914
    },
    {
      "time": "2026-06-02",
      "value": 61.98440010070801
    },
    {
      "time": "2026-06-03",
      "value": 61.75280006408691
    },
    {
      "time": "2026-06-04",
      "value": 61.57040008544922
    },
    {
      "time": "2026-06-05",
      "value": 61.4618000793457
    },
    {
      "time": "2026-06-08",
      "value": 61.31900009155274
    },
    {
      "time": "2026-06-09",
      "value": 61.23260009765625
    },
    {
      "time": "2026-06-10",
      "value": 61.13100006103516
    },
    {
      "time": "2026-06-11",
      "value": 61.02580009460449
    },
    {
      "time": "2026-06-12",
      "value": 60.93760009765625
    },
    {
      "time": "2026-06-15",
      "value": 60.804200134277345
    },
    {
      "time": "2026-06-16",
      "value": 60.667800216674806
    },
    {
      "time": "2026-06-17",
      "value": 60.52120018005371
    },
    {
      "time": "2026-06-18",
      "value": 60.348000106811526
    },
    {
      "time": "2026-06-22",
      "value": 60.1702001953125
    },
    {
      "time": "2026-06-23",
      "value": 60.07660018920898
    },
    {
      "time": "2026-06-24",
      "value": 59.96340019226074
    },
    {
      "time": "2026-06-25",
      "value": 59.84920021057129
    },
    {
      "time": "2026-06-26",
      "value": 59.78560020446778
    },
    {
      "time": "2026-06-29",
      "value": 59.688400192260744
    },
    {
      "time": "2026-06-30",
      "value": 59.61700019836426
    },
    {
      "time": "2026-07-01",
      "value": 59.60860023498535
    },
    {
      "time": "2026-07-02",
      "value": 59.629600296020506
    },
    {
      "time": "2026-07-06",
      "value": 59.64060035705566
    },
    {
      "time": "2026-07-07",
      "value": 59.675000228881835
    },
    {
      "time": "2026-07-08",
      "value": 59.72520027160645
    },
    {
      "time": "2026-07-09",
      "value": 59.759600143432614
    },
    {
      "time": "2026-07-10",
      "value": 59.85000022888184
    },
    {
      "time": "2026-07-13",
      "value": 60.00140022277832
    },
    {
      "time": "2026-07-14",
      "value": 60.16840019226074
    },
    {
      "time": "2026-07-15",
      "value": 60.35300018310547
    },
    {
      "time": "2026-07-16",
      "value": 60.58900024414063
    },
    {
      "time": "2026-07-17",
      "value": 60.82580024719238
    },
    {
      "time": "2026-07-20",
      "value": 61.073400268554686
    },
    {
      "time": "2026-07-21",
      "value": 61.24520027160644
    },
    {
      "time": "2026-07-22",
      "value": 61.42400024414062
    },
    {
      "time": "2026-07-23",
      "value": 61.631800231933596
    },
    {
      "time": "2026-07-24",
      "value": 61.86960029602051
    }
  ],
  "analysis": null
}