{
  "ok": true,
  "cached": false,
  "ticker": "CARR",
  "price": 68.88,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Carrier Global Corporation Appoints Neil Barua to its Board of Directors",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/carrier-global-corporation-appoints-neil-201500228.html",
      "published": "2026-07-24"
    },
    {
      "title": "Carrier to Report Q2 Earnings: Here's What to Expect This Season",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carrier-report-q2-earnings-heres-141400209.html",
      "published": "2026-07-24"
    },
    {
      "title": "Otis Service Growth Builds Momentum as Equipment Demand Stays Weak",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/otis-growth-builds-momentum-equipment-140800689.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Otis Stock Attractive After Guidance Cuts and Its 19% YTD Slide?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/otis-stock-attractive-guidance-cuts-140600016.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Carrier Global (CARR) Outperforming Other Construction Stocks This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carrier-global-carr-outperforming-other-134003466.html",
      "published": "2026-07-24"
    },
    {
      "title": "Comfort Systems (FIX) Q2 Earnings and Revenues Top Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/comfort-systems-fix-q2-earnings-222006512.html",
      "published": "2026-07-23"
    },
    {
      "title": "Carrier Global Acquires Building Automation Firm 75F",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carrier-global-acquires-building-automation-134403991.html",
      "published": "2026-07-23"
    },
    {
      "title": "Baird Adjusts Carrier Global Price Target to $82 From $75, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-carrier-global-price-131623305.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 79.79000091552734,
      "high": 80.80999755859375,
      "low": 79.51000213623047,
      "close": 80.7300033569336,
      "volume": 3401200
    },
    {
      "time": "2025-07-28",
      "open": 80.91999816894531,
      "high": 81.08999633789062,
      "low": 80.0199966430664,
      "close": 80.18000030517578,
      "volume": 7126100
    },
    {
      "time": "2025-07-29",
      "open": 73.87999725341797,
      "high": 74.73999786376953,
      "low": 70.98999786376953,
      "close": 71.66999816894531,
      "volume": 13098800
    },
    {
      "time": "2025-07-30",
      "open": 71.44999694824219,
      "high": 71.45999908447266,
      "low": 67.73999786376953,
      "close": 68.19999694824219,
      "volume": 10081700
    },
    {
      "time": "2025-07-31",
      "open": 68,
      "high": 69.61000061035156,
      "low": 68,
      "close": 68.62000274658203,
      "volume": 7641100
    },
    {
      "time": "2025-08-01",
      "open": 68,
      "high": 68,
      "low": 66.44000244140625,
      "close": 66.91999816894531,
      "volume": 5451600
    },
    {
      "time": "2025-08-04",
      "open": 66.70999908447266,
      "high": 67.3499984741211,
      "low": 66.16000366210938,
      "close": 66.54000091552734,
      "volume": 4833800
    },
    {
      "time": "2025-08-05",
      "open": 66.86000061035156,
      "high": 66.88999938964844,
      "low": 65.75,
      "close": 66.37999725341797,
      "volume": 3658900
    },
    {
      "time": "2025-08-06",
      "open": 66.55999755859375,
      "high": 66.55999755859375,
      "low": 65.63999938964844,
      "close": 66.11000061035156,
      "volume": 3578900
    },
    {
      "time": "2025-08-07",
      "open": 66.91000366210938,
      "high": 67,
      "low": 66.0989990234375,
      "close": 66.36000061035156,
      "volume": 4024700
    },
    {
      "time": "2025-08-08",
      "open": 66.51000213623047,
      "high": 66.88999938964844,
      "low": 65.96299743652344,
      "close": 66.02999877929688,
      "volume": 3321200
    },
    {
      "time": "2025-08-11",
      "open": 65.87000274658203,
      "high": 65.94000244140625,
      "low": 64.54000091552734,
      "close": 64.87999725341797,
      "volume": 5173000
    },
    {
      "time": "2025-08-12",
      "open": 65.3499984741211,
      "high": 66.12999725341797,
      "low": 65.01000213623047,
      "close": 65.7300033569336,
      "volume": 2989300
    },
    {
      "time": "2025-08-13",
      "open": 66.0199966430664,
      "high": 67.2249984741211,
      "low": 65.50499725341797,
      "close": 67.05000305175781,
      "volume": 3761200
    },
    {
      "time": "2025-08-14",
      "open": 66.38999938964844,
      "high": 66.62999725341797,
      "low": 65.48999786376953,
      "close": 65.76000213623047,
      "volume": 3743200
    },
    {
      "time": "2025-08-15",
      "open": 66.02999877929688,
      "high": 66.20999908447266,
      "low": 65.33000183105469,
      "close": 65.4000015258789,
      "volume": 2968200
    },
    {
      "time": "2025-08-18",
      "open": 65.33999633789062,
      "high": 66.56999969482422,
      "low": 65.30000305175781,
      "close": 66.48999786376953,
      "volume": 3660500
    },
    {
      "time": "2025-08-19",
      "open": 66.48999786376953,
      "high": 67.80999755859375,
      "low": 66.06999969482422,
      "close": 66.9800033569336,
      "volume": 6606600
    },
    {
      "time": "2025-08-20",
      "open": 66.81999969482422,
      "high": 67.19000244140625,
      "low": 66.40499877929688,
      "close": 66.83999633789062,
      "volume": 5520200
    },
    {
      "time": "2025-08-21",
      "open": 66.5999984741211,
      "high": 66.69999694824219,
      "low": 64.90499877929688,
      "close": 65.01000213623047,
      "volume": 10279800
    },
    {
      "time": "2025-08-22",
      "open": 65.33999633789062,
      "high": 67.9800033569336,
      "low": 65.05000305175781,
      "close": 67.75,
      "volume": 5535000
    },
    {
      "time": "2025-08-25",
      "open": 67.41999816894531,
      "high": 67.75,
      "low": 65.95999908447266,
      "close": 66,
      "volume": 4921300
    },
    {
      "time": "2025-08-26",
      "open": 66.12000274658203,
      "high": 66.55999755859375,
      "low": 65.25,
      "close": 66.4800033569336,
      "volume": 5909300
    },
    {
      "time": "2025-08-27",
      "open": 66.45999908447266,
      "high": 68.05999755859375,
      "low": 66.3499984741211,
      "close": 67.58999633789062,
      "volume": 7197500
    },
    {
      "time": "2025-08-28",
      "open": 67.80000305175781,
      "high": 67.93000030517578,
      "low": 65.94000244140625,
      "close": 66.16999816894531,
      "volume": 3615200
    },
    {
      "time": "2025-08-29",
      "open": 66.37000274658203,
      "high": 66.5,
      "low": 64.88999938964844,
      "close": 65.19999694824219,
      "volume": 6863600
    },
    {
      "time": "2025-09-02",
      "open": 64.16000366210938,
      "high": 64.5,
      "low": 62.72999954223633,
      "close": 63.5,
      "volume": 6414700
    },
    {
      "time": "2025-09-03",
      "open": 63.459999084472656,
      "high": 63.709999084472656,
      "low": 61.76499938964844,
      "close": 62.470001220703125,
      "volume": 6925600
    },
    {
      "time": "2025-09-04",
      "open": 62.880001068115234,
      "high": 63.68000030517578,
      "low": 62.45000076293945,
      "close": 63.540000915527344,
      "volume": 4471300
    },
    {
      "time": "2025-09-05",
      "open": 64.3499984741211,
      "high": 65.63300323486328,
      "low": 64.18499755859375,
      "close": 65.51000213623047,
      "volume": 5021900
    },
    {
      "time": "2025-09-08",
      "open": 65.62000274658203,
      "high": 66.13500213623047,
      "low": 65.05999755859375,
      "close": 65.61000061035156,
      "volume": 5761700
    },
    {
      "time": "2025-09-09",
      "open": 64.4000015258789,
      "high": 64.86000061035156,
      "low": 62.45000076293945,
      "close": 63.470001220703125,
      "volume": 5695200
    },
    {
      "time": "2025-09-10",
      "open": 63.84000015258789,
      "high": 64.80000305175781,
      "low": 60.099998474121094,
      "close": 62.5,
      "volume": 13960300
    },
    {
      "time": "2025-09-11",
      "open": 62,
      "high": 63.2599983215332,
      "low": 61.650001525878906,
      "close": 62.29999923706055,
      "volume": 7588500
    },
    {
      "time": "2025-09-12",
      "open": 61.77000045776367,
      "high": 62.529998779296875,
      "low": 61.380001068115234,
      "close": 61.66999816894531,
      "volume": 5224900
    },
    {
      "time": "2025-09-15",
      "open": 61.900001525878906,
      "high": 62,
      "low": 60.68000030517578,
      "close": 61.2400016784668,
      "volume": 6925600
    },
    {
      "time": "2025-09-16",
      "open": 61.68000030517578,
      "high": 61.900001525878906,
      "low": 60.869998931884766,
      "close": 60.93000030517578,
      "volume": 5181000
    },
    {
      "time": "2025-09-17",
      "open": 61.209999084472656,
      "high": 62.380001068115234,
      "low": 60.22999954223633,
      "close": 60.720001220703125,
      "volume": 7077800
    },
    {
      "time": "2025-09-18",
      "open": 61.13999938964844,
      "high": 61.689998626708984,
      "low": 60.709999084472656,
      "close": 61.099998474121094,
      "volume": 4700800
    },
    {
      "time": "2025-09-19",
      "open": 61.20000076293945,
      "high": 61.279998779296875,
      "low": 60.36000061035156,
      "close": 60.38999938964844,
      "volume": 5733500
    },
    {
      "time": "2025-09-22",
      "open": 60,
      "high": 60.470001220703125,
      "low": 59.65999984741211,
      "close": 60.310001373291016,
      "volume": 4220000
    },
    {
      "time": "2025-09-23",
      "open": 60.52000045776367,
      "high": 60.810001373291016,
      "low": 59.435001373291016,
      "close": 59.7400016784668,
      "volume": 5200200
    },
    {
      "time": "2025-09-24",
      "open": 59.5,
      "high": 60.04999923706055,
      "low": 58.959999084472656,
      "close": 58.9900016784668,
      "volume": 4148000
    },
    {
      "time": "2025-09-25",
      "open": 58.560001373291016,
      "high": 59.275001525878906,
      "low": 58.31999969482422,
      "close": 58.75,
      "volume": 4821200
    },
    {
      "time": "2025-09-26",
      "open": 58.900001525878906,
      "high": 59.279998779296875,
      "low": 58.59000015258789,
      "close": 58.84000015258789,
      "volume": 6079400
    },
    {
      "time": "2025-09-29",
      "open": 59.63999938964844,
      "high": 59.63999938964844,
      "low": 58.75,
      "close": 59.130001068115234,
      "volume": 4745100
    },
    {
      "time": "2025-09-30",
      "open": 59,
      "high": 59.810001373291016,
      "low": 58.939998626708984,
      "close": 59.70000076293945,
      "volume": 6126800
    },
    {
      "time": "2025-10-01",
      "open": 59.400001525878906,
      "high": 59.810001373291016,
      "low": 59.20000076293945,
      "close": 59.459999084472656,
      "volume": 3592600
    },
    {
      "time": "2025-10-02",
      "open": 59.33000183105469,
      "high": 60.060001373291016,
      "low": 58.72999954223633,
      "close": 58.900001525878906,
      "volume": 3830100
    },
    {
      "time": "2025-10-03",
      "open": 58.93000030517578,
      "high": 59.95000076293945,
      "low": 58.70000076293945,
      "close": 59.650001525878906,
      "volume": 5611200
    },
    {
      "time": "2025-10-06",
      "open": 60.349998474121094,
      "high": 60.77000045776367,
      "low": 59.553001403808594,
      "close": 59.810001373291016,
      "volume": 5103500
    },
    {
      "time": "2025-10-07",
      "open": 59.83000183105469,
      "high": 60.095001220703125,
      "low": 59.029998779296875,
      "close": 59.18000030517578,
      "volume": 5700500
    },
    {
      "time": "2025-10-08",
      "open": 59.04999923706055,
      "high": 60.52000045776367,
      "low": 58.61000061035156,
      "close": 59.79999923706055,
      "volume": 8457300
    },
    {
      "time": "2025-10-09",
      "open": 60.06999969482422,
      "high": 60.4900016784668,
      "low": 57.665000915527344,
      "close": 58.099998474121094,
      "volume": 6201100
    },
    {
      "time": "2025-10-10",
      "open": 58.54999923706055,
      "high": 59.255001068115234,
      "low": 56.56999969482422,
      "close": 56.65999984741211,
      "volume": 5625800
    },
    {
      "time": "2025-10-13",
      "open": 57.43000030517578,
      "high": 57.709999084472656,
      "low": 56.70500183105469,
      "close": 56.869998931884766,
      "volume": 3240900
    },
    {
      "time": "2025-10-14",
      "open": 55.529998779296875,
      "high": 57.875,
      "low": 55.33000183105469,
      "close": 57.5,
      "volume": 6553500
    },
    {
      "time": "2025-10-15",
      "open": 57.439998626708984,
      "high": 58.29999923706055,
      "low": 56.77000045776367,
      "close": 57.209999084472656,
      "volume": 7907900
    },
    {
      "time": "2025-10-16",
      "open": 57.31999969482422,
      "high": 57.375,
      "low": 56.29999923706055,
      "close": 56.75,
      "volume": 7265600
    },
    {
      "time": "2025-10-17",
      "open": 56.81999969482422,
      "high": 57,
      "low": 56.13999938964844,
      "close": 56.20000076293945,
      "volume": 6011900
    },
    {
      "time": "2025-10-20",
      "open": 56.790000915527344,
      "high": 57.689998626708984,
      "low": 56.790000915527344,
      "close": 57.66999816894531,
      "volume": 7440800
    },
    {
      "time": "2025-10-21",
      "open": 57.34000015258789,
      "high": 59.96500015258789,
      "low": 57.150001525878906,
      "close": 59.81999969482422,
      "volume": 5984500
    },
    {
      "time": "2025-10-22",
      "open": 60.16999816894531,
      "high": 60.57500076293945,
      "low": 56.61000061035156,
      "close": 56.7400016784668,
      "volume": 10575300
    },
    {
      "time": "2025-10-23",
      "open": 56.9900016784668,
      "high": 57.5099983215332,
      "low": 56.599998474121094,
      "close": 57.119998931884766,
      "volume": 3932400
    },
    {
      "time": "2025-10-24",
      "open": 57.90999984741211,
      "high": 58.38999938964844,
      "low": 57.650001525878906,
      "close": 57.84000015258789,
      "volume": 4292700
    },
    {
      "time": "2025-10-27",
      "open": 58.439998626708984,
      "high": 58.93000030517578,
      "low": 57.849998474121094,
      "close": 58.290000915527344,
      "volume": 6363700
    },
    {
      "time": "2025-10-28",
      "open": 60,
      "high": 60.560001373291016,
      "low": 58.44499969482422,
      "close": 58.7400016784668,
      "volume": 9614600
    },
    {
      "time": "2025-10-29",
      "open": 57.79999923706055,
      "high": 62.32500076293945,
      "low": 57.5,
      "close": 60.75,
      "volume": 13232900
    },
    {
      "time": "2025-10-30",
      "open": 60.06999969482422,
      "high": 61,
      "low": 58.349998474121094,
      "close": 58.849998474121094,
      "volume": 10231800
    },
    {
      "time": "2025-10-31",
      "open": 58.650001525878906,
      "high": 59.81999969482422,
      "low": 57.93000030517578,
      "close": 59.4900016784668,
      "volume": 5294800
    },
    {
      "time": "2025-11-03",
      "open": 58.939998626708984,
      "high": 59.42499923706055,
      "low": 57.560001373291016,
      "close": 57.86000061035156,
      "volume": 4744500
    },
    {
      "time": "2025-11-04",
      "open": 57.36000061035156,
      "high": 57.904998779296875,
      "low": 56.84000015258789,
      "close": 57.54999923706055,
      "volume": 5135400
    },
    {
      "time": "2025-11-05",
      "open": 57.15999984741211,
      "high": 57.7400016784668,
      "low": 56.619998931884766,
      "close": 56.849998474121094,
      "volume": 6333200
    },
    {
      "time": "2025-11-06",
      "open": 56.709999084472656,
      "high": 57.720001220703125,
      "low": 56.43000030517578,
      "close": 56.56999969482422,
      "volume": 5344400
    },
    {
      "time": "2025-11-07",
      "open": 55.970001220703125,
      "high": 57.52000045776367,
      "low": 55.59000015258789,
      "close": 57.5099983215332,
      "volume": 5669400
    },
    {
      "time": "2025-11-10",
      "open": 57.709999084472656,
      "high": 57.79999923706055,
      "low": 56.13999938964844,
      "close": 57.33000183105469,
      "volume": 4054700
    },
    {
      "time": "2025-11-11",
      "open": 57.56999969482422,
      "high": 57.599998474121094,
      "low": 56.6349983215332,
      "close": 56.970001220703125,
      "volume": 3955100
    },
    {
      "time": "2025-11-12",
      "open": 57.15999984741211,
      "high": 57.75,
      "low": 54.9900016784668,
      "close": 55.9900016784668,
      "volume": 7253700
    },
    {
      "time": "2025-11-13",
      "open": 55.95000076293945,
      "high": 57.11000061035156,
      "low": 55.03499984741211,
      "close": 55.15999984741211,
      "volume": 5356900
    },
    {
      "time": "2025-11-14",
      "open": 54.56999969482422,
      "high": 54.88800048828125,
      "low": 53.959999084472656,
      "close": 54.099998474121094,
      "volume": 6034900
    },
    {
      "time": "2025-11-17",
      "open": 54.13999938964844,
      "high": 54.20000076293945,
      "low": 52.95000076293945,
      "close": 53.130001068115234,
      "volume": 5766600
    },
    {
      "time": "2025-11-18",
      "open": 52.709999084472656,
      "high": 53.25,
      "low": 51.95399856567383,
      "close": 52.0099983215332,
      "volume": 6507000
    },
    {
      "time": "2025-11-19",
      "open": 52.41999816894531,
      "high": 52.41999816894531,
      "low": 51.029998779296875,
      "close": 51.25,
      "volume": 6655600
    },
    {
      "time": "2025-11-20",
      "open": 51.5,
      "high": 51.9900016784668,
      "low": 50.29999923706055,
      "close": 50.36000061035156,
      "volume": 6400900
    },
    {
      "time": "2025-11-21",
      "open": 50.880001068115234,
      "high": 52.720001220703125,
      "low": 50.56999969482422,
      "close": 52.40999984741211,
      "volume": 12733000
    },
    {
      "time": "2025-11-24",
      "open": 52.400001525878906,
      "high": 53.08000183105469,
      "low": 51.63999938964844,
      "close": 51.75,
      "volume": 9383900
    },
    {
      "time": "2025-11-25",
      "open": 52.2599983215332,
      "high": 54.189998626708984,
      "low": 52.1349983215332,
      "close": 53.95000076293945,
      "volume": 11511500
    },
    {
      "time": "2025-11-26",
      "open": 54.029998779296875,
      "high": 54.86199951171875,
      "low": 53.70500183105469,
      "close": 54.36000061035156,
      "volume": 6536600
    },
    {
      "time": "2025-11-28",
      "open": 54.599998474121094,
      "high": 54.904998779296875,
      "low": 54.10499954223633,
      "close": 54.880001068115234,
      "volume": 2897200
    },
    {
      "time": "2025-12-01",
      "open": 54.060001373291016,
      "high": 54.86000061035156,
      "low": 53.90999984741211,
      "close": 54.25,
      "volume": 6689200
    },
    {
      "time": "2025-12-02",
      "open": 54.65999984741211,
      "high": 54.72999954223633,
      "low": 53.439998626708984,
      "close": 53.81999969482422,
      "volume": 3768800
    },
    {
      "time": "2025-12-03",
      "open": 53.59000015258789,
      "high": 54.650001525878906,
      "low": 53.20000076293945,
      "close": 54.619998931884766,
      "volume": 9752500
    },
    {
      "time": "2025-12-04",
      "open": 53.97999954223633,
      "high": 55.1349983215332,
      "low": 53.619998931884766,
      "close": 54.5,
      "volume": 12206300
    },
    {
      "time": "2025-12-05",
      "open": 54.52000045776367,
      "high": 54.79999923706055,
      "low": 54,
      "close": 54.290000915527344,
      "volume": 9063800
    },
    {
      "time": "2025-12-08",
      "open": 54.2400016784668,
      "high": 54.36000061035156,
      "low": 52.9900016784668,
      "close": 53.029998779296875,
      "volume": 13159200
    },
    {
      "time": "2025-12-09",
      "open": 52.810001373291016,
      "high": 53.43000030517578,
      "low": 52.02000045776367,
      "close": 52.84000015258789,
      "volume": 12466900
    },
    {
      "time": "2025-12-10",
      "open": 52.95000076293945,
      "high": 54.06999969482422,
      "low": 52.34000015258789,
      "close": 53.400001525878906,
      "volume": 16529100
    },
    {
      "time": "2025-12-11",
      "open": 53.7400016784668,
      "high": 54.59000015258789,
      "low": 53.16999816894531,
      "close": 54.150001525878906,
      "volume": 6583800
    },
    {
      "time": "2025-12-12",
      "open": 54.86000061035156,
      "high": 54.869998931884766,
      "low": 52.790000915527344,
      "close": 52.939998626708984,
      "volume": 6481000
    },
    {
      "time": "2025-12-15",
      "open": 53.34000015258789,
      "high": 53.34000015258789,
      "low": 52.220001220703125,
      "close": 52.58000183105469,
      "volume": 7322300
    },
    {
      "time": "2025-12-16",
      "open": 52.7599983215332,
      "high": 53.65999984741211,
      "low": 52.369998931884766,
      "close": 53.439998626708984,
      "volume": 8125700
    },
    {
      "time": "2025-12-17",
      "open": 53.459999084472656,
      "high": 53.7400016784668,
      "low": 51.93000030517578,
      "close": 52.400001525878906,
      "volume": 9700300
    },
    {
      "time": "2025-12-18",
      "open": 53.43000030517578,
      "high": 54.060001373291016,
      "low": 53.11000061035156,
      "close": 53.20000076293945,
      "volume": 8212600
    },
    {
      "time": "2025-12-19",
      "open": 53.04999923706055,
      "high": 53.810001373291016,
      "low": 52.72999954223633,
      "close": 53.77000045776367,
      "volume": 12875300
    },
    {
      "time": "2025-12-22",
      "open": 53.97999954223633,
      "high": 54.125,
      "low": 52.970001220703125,
      "close": 53.20000076293945,
      "volume": 5929900
    },
    {
      "time": "2025-12-23",
      "open": 53.22999954223633,
      "high": 53.63999938964844,
      "low": 52.880001068115234,
      "close": 53.34000015258789,
      "volume": 4527900
    },
    {
      "time": "2025-12-24",
      "open": 53.56999969482422,
      "high": 53.65999984741211,
      "low": 53.15999984741211,
      "close": 53.5,
      "volume": 1663200
    },
    {
      "time": "2025-12-26",
      "open": 53.400001525878906,
      "high": 53.650001525878906,
      "low": 53.220001220703125,
      "close": 53.59000015258789,
      "volume": 2101500
    },
    {
      "time": "2025-12-29",
      "open": 53.560001373291016,
      "high": 53.81999969482422,
      "low": 53.400001525878906,
      "close": 53.61000061035156,
      "volume": 3640300
    },
    {
      "time": "2025-12-30",
      "open": 53.459999084472656,
      "high": 53.8849983215332,
      "low": 53.18000030517578,
      "close": 53.43000030517578,
      "volume": 3498000
    },
    {
      "time": "2025-12-31",
      "open": 53.31999969482422,
      "high": 53.540000915527344,
      "low": 52.779998779296875,
      "close": 52.84000015258789,
      "volume": 3218700
    },
    {
      "time": "2026-01-02",
      "open": 53.11000061035156,
      "high": 53.95500183105469,
      "low": 52.529998779296875,
      "close": 53.52000045776367,
      "volume": 3555000
    },
    {
      "time": "2026-01-05",
      "open": 53.04999923706055,
      "high": 54.470001220703125,
      "low": 53.04999923706055,
      "close": 53.790000915527344,
      "volume": 4295800
    },
    {
      "time": "2026-01-06",
      "open": 52.09000015258789,
      "high": 53.67499923706055,
      "low": 50.2400016784668,
      "close": 53.5,
      "volume": 8715500
    },
    {
      "time": "2026-01-07",
      "open": 53.70000076293945,
      "high": 54.380001068115234,
      "low": 52.439998626708984,
      "close": 52.56999969482422,
      "volume": 8282200
    },
    {
      "time": "2026-01-08",
      "open": 52.15999984741211,
      "high": 53.90999984741211,
      "low": 51.7599983215332,
      "close": 53.86000061035156,
      "volume": 5410700
    },
    {
      "time": "2026-01-09",
      "open": 54.54999923706055,
      "high": 56.380001068115234,
      "low": 54.17499923706055,
      "close": 56.25,
      "volume": 8947300
    },
    {
      "time": "2026-01-12",
      "open": 56.16999816894531,
      "high": 56.279998779296875,
      "low": 55.33000183105469,
      "close": 55.380001068115234,
      "volume": 10882700
    },
    {
      "time": "2026-01-13",
      "open": 55.529998779296875,
      "high": 55.92499923706055,
      "low": 55.02000045776367,
      "close": 55.209999084472656,
      "volume": 5450900
    },
    {
      "time": "2026-01-14",
      "open": 55.529998779296875,
      "high": 55.80500030517578,
      "low": 54.69499969482422,
      "close": 55.599998474121094,
      "volume": 4810700
    },
    {
      "time": "2026-01-15",
      "open": 56.13999938964844,
      "high": 56.154998779296875,
      "low": 55.189998626708984,
      "close": 55.54999923706055,
      "volume": 4935200
    },
    {
      "time": "2026-01-16",
      "open": 55.27000045776367,
      "high": 56.349998474121094,
      "low": 54.625,
      "close": 56.189998626708984,
      "volume": 8978700
    },
    {
      "time": "2026-01-20",
      "open": 54.869998931884766,
      "high": 55.43000030517578,
      "low": 54.619998931884766,
      "close": 55.209999084472656,
      "volume": 7741700
    },
    {
      "time": "2026-01-21",
      "open": 55.59000015258789,
      "high": 57.86000061035156,
      "low": 55.33000183105469,
      "close": 57.7400016784668,
      "volume": 11325000
    },
    {
      "time": "2026-01-22",
      "open": 58.33000183105469,
      "high": 58.43000030517578,
      "low": 57.064998626708984,
      "close": 57.439998626708984,
      "volume": 9094200
    },
    {
      "time": "2026-01-23",
      "open": 57.54999923706055,
      "high": 57.709999084472656,
      "low": 56.709999084472656,
      "close": 57.29999923706055,
      "volume": 8858900
    },
    {
      "time": "2026-01-26",
      "open": 57.27000045776367,
      "high": 57.625,
      "low": 56.81999969482422,
      "close": 57.369998931884766,
      "volume": 6775200
    },
    {
      "time": "2026-01-27",
      "open": 57.349998474121094,
      "high": 57.58000183105469,
      "low": 56.849998474121094,
      "close": 57.06999969482422,
      "volume": 6098900
    },
    {
      "time": "2026-01-28",
      "open": 55.880001068115234,
      "high": 58.619998931884766,
      "low": 55.5890007019043,
      "close": 57.90999984741211,
      "volume": 16514300
    },
    {
      "time": "2026-01-29",
      "open": 58.93000030517578,
      "high": 59.790000915527344,
      "low": 58.37900161743164,
      "close": 59.790000915527344,
      "volume": 9329200
    },
    {
      "time": "2026-01-30",
      "open": 59.41999816894531,
      "high": 60.03499984741211,
      "low": 59.25,
      "close": 59.58000183105469,
      "volume": 10553200
    },
    {
      "time": "2026-02-02",
      "open": 59.43000030517578,
      "high": 60.78499984741211,
      "low": 59.33000183105469,
      "close": 60.36000061035156,
      "volume": 6550100
    },
    {
      "time": "2026-02-03",
      "open": 60.130001068115234,
      "high": 61.369998931884766,
      "low": 60.0099983215332,
      "close": 61.20000076293945,
      "volume": 9264200
    },
    {
      "time": "2026-02-04",
      "open": 62.2400016784668,
      "high": 64.13999938964844,
      "low": 62.07500076293945,
      "close": 63.54999923706055,
      "volume": 14052200
    },
    {
      "time": "2026-02-05",
      "open": 64.61000061035156,
      "high": 64.88999938964844,
      "low": 60.689998626708984,
      "close": 63.099998474121094,
      "volume": 21704800
    },
    {
      "time": "2026-02-06",
      "open": 62.970001220703125,
      "high": 65.23999786376953,
      "low": 62.77000045776367,
      "close": 63.91999816894531,
      "volume": 11800700
    },
    {
      "time": "2026-02-09",
      "open": 63.709999084472656,
      "high": 65.38500213623047,
      "low": 63.290000915527344,
      "close": 65.31999969482422,
      "volume": 8375700
    },
    {
      "time": "2026-02-10",
      "open": 65.75,
      "high": 66.5,
      "low": 65.48999786376953,
      "close": 65.81999969482422,
      "volume": 6264100
    },
    {
      "time": "2026-02-11",
      "open": 66.16000366210938,
      "high": 67.28500366210938,
      "low": 66.16000366210938,
      "close": 67.08000183105469,
      "volume": 6080500
    },
    {
      "time": "2026-02-12",
      "open": 67.6500015258789,
      "high": 68.33000183105469,
      "low": 64.87000274658203,
      "close": 64.88999938964844,
      "volume": 8020900
    },
    {
      "time": "2026-02-13",
      "open": 64.97000122070312,
      "high": 65.93000030517578,
      "low": 64.5199966430664,
      "close": 65.4000015258789,
      "volume": 6101100
    },
    {
      "time": "2026-02-17",
      "open": 65.33000183105469,
      "high": 66.80000305175781,
      "low": 65.27999877929688,
      "close": 66.43000030517578,
      "volume": 5073000
    },
    {
      "time": "2026-02-18",
      "open": 66.41999816894531,
      "high": 66.55000305175781,
      "low": 64.26000213623047,
      "close": 64.33000183105469,
      "volume": 5748300
    },
    {
      "time": "2026-02-19",
      "open": 63.25,
      "high": 63.36000061035156,
      "low": 61,
      "close": 62.91999816894531,
      "volume": 8515200
    },
    {
      "time": "2026-02-20",
      "open": 62.97999954223633,
      "high": 65.0199966430664,
      "low": 62.81399917602539,
      "close": 64.13999938964844,
      "volume": 4356300
    },
    {
      "time": "2026-02-23",
      "open": 63.939998626708984,
      "high": 65.24500274658203,
      "low": 63.154998779296875,
      "close": 63.459999084472656,
      "volume": 3807300
    },
    {
      "time": "2026-02-24",
      "open": 63.689998626708984,
      "high": 64.56999969482422,
      "low": 63.52000045776367,
      "close": 63.529998779296875,
      "volume": 3630400
    },
    {
      "time": "2026-02-25",
      "open": 61.89500045776367,
      "high": 62.029998779296875,
      "low": 60.275001525878906,
      "close": 61.5,
      "volume": 6746500
    },
    {
      "time": "2026-02-26",
      "open": 61.77000045776367,
      "high": 63.224998474121094,
      "low": 61.4900016784668,
      "close": 62.7599983215332,
      "volume": 4943900
    },
    {
      "time": "2026-02-27",
      "open": 62.13999938964844,
      "high": 64.63500213623047,
      "low": 61.97999954223633,
      "close": 64.4000015258789,
      "volume": 7534300
    },
    {
      "time": "2026-03-02",
      "open": 63.43000030517578,
      "high": 64.0999984741211,
      "low": 62.75,
      "close": 63.84000015258789,
      "volume": 3643400
    },
    {
      "time": "2026-03-03",
      "open": 61.38999938964844,
      "high": 62.189998626708984,
      "low": 60.27000045776367,
      "close": 61.16999816894531,
      "volume": 5126600
    },
    {
      "time": "2026-03-04",
      "open": 61.5,
      "high": 61.875,
      "low": 60.494998931884766,
      "close": 61.08000183105469,
      "volume": 4254700
    },
    {
      "time": "2026-03-05",
      "open": 60.630001068115234,
      "high": 61.459999084472656,
      "low": 59.58000183105469,
      "close": 60.400001525878906,
      "volume": 5437300
    },
    {
      "time": "2026-03-06",
      "open": 59.08000183105469,
      "high": 59.150001525878906,
      "low": 57.64500045776367,
      "close": 58.349998474121094,
      "volume": 8869200
    },
    {
      "time": "2026-03-09",
      "open": 57.20000076293945,
      "high": 59.09000015258789,
      "low": 56.43000030517578,
      "close": 58.720001220703125,
      "volume": 7501400
    },
    {
      "time": "2026-03-10",
      "open": 58.029998779296875,
      "high": 59.369998931884766,
      "low": 57.869998931884766,
      "close": 58.43000030517578,
      "volume": 6877700
    },
    {
      "time": "2026-03-11",
      "open": 58.310001373291016,
      "high": 58.91999816894531,
      "low": 57.875,
      "close": 58.689998626708984,
      "volume": 6476500
    },
    {
      "time": "2026-03-12",
      "open": 58.029998779296875,
      "high": 58.43000030517578,
      "low": 56.349998474121094,
      "close": 56.4900016784668,
      "volume": 9301500
    },
    {
      "time": "2026-03-13",
      "open": 57.16999816894531,
      "high": 57.70000076293945,
      "low": 55.22999954223633,
      "close": 55.650001525878906,
      "volume": 5905300
    },
    {
      "time": "2026-03-16",
      "open": 56.02000045776367,
      "high": 56.61000061035156,
      "low": 55.70000076293945,
      "close": 55.849998474121094,
      "volume": 5718800
    },
    {
      "time": "2026-03-17",
      "open": 56.34000015258789,
      "high": 57.220001220703125,
      "low": 55.84000015258789,
      "close": 56.97999954223633,
      "volume": 5225600
    },
    {
      "time": "2026-03-18",
      "open": 56.790000915527344,
      "high": 58.150001525878906,
      "low": 56.540000915527344,
      "close": 57.61000061035156,
      "volume": 6799700
    },
    {
      "time": "2026-03-19",
      "open": 56.90999984741211,
      "high": 59.25,
      "low": 56.56999969482422,
      "close": 58.970001220703125,
      "volume": 8325500
    },
    {
      "time": "2026-03-20",
      "open": 59,
      "high": 59.56999969482422,
      "low": 57.70000076293945,
      "close": 58.06999969482422,
      "volume": 13673700
    },
    {
      "time": "2026-03-23",
      "open": 59.689998626708984,
      "high": 60.20000076293945,
      "low": 58.27000045776367,
      "close": 58.29999923706055,
      "volume": 7394400
    },
    {
      "time": "2026-03-24",
      "open": 57.470001220703125,
      "high": 59.25,
      "low": 56.935001373291016,
      "close": 58.58000183105469,
      "volume": 6335500
    },
    {
      "time": "2026-03-25",
      "open": 59.45000076293945,
      "high": 59.900001525878906,
      "low": 58.43000030517578,
      "close": 59.25,
      "volume": 4271100
    },
    {
      "time": "2026-03-26",
      "open": 58.709999084472656,
      "high": 59.25,
      "low": 54.584999084472656,
      "close": 54.66999816894531,
      "volume": 11988700
    },
    {
      "time": "2026-03-27",
      "open": 54.880001068115234,
      "high": 55.4900016784668,
      "low": 54.029998779296875,
      "close": 54.25,
      "volume": 6960800
    },
    {
      "time": "2026-03-30",
      "open": 55.040000915527344,
      "high": 55.2400016784668,
      "low": 53.77000045776367,
      "close": 54.36000061035156,
      "volume": 5721500
    },
    {
      "time": "2026-03-31",
      "open": 55.689998626708984,
      "high": 56.72999954223633,
      "low": 55.22999954223633,
      "close": 56.310001373291016,
      "volume": 6677500
    },
    {
      "time": "2026-04-01",
      "open": 56.63999938964844,
      "high": 57.790000915527344,
      "low": 56.21500015258789,
      "close": 56.900001525878906,
      "volume": 5783900
    },
    {
      "time": "2026-04-02",
      "open": 55.93000030517578,
      "high": 57.03499984741211,
      "low": 55.290000915527344,
      "close": 55.709999084472656,
      "volume": 5650300
    },
    {
      "time": "2026-04-06",
      "open": 55.34000015258789,
      "high": 55.915000915527344,
      "low": 55.064998626708984,
      "close": 55.59000015258789,
      "volume": 4117500
    },
    {
      "time": "2026-04-07",
      "open": 55.150001525878906,
      "high": 55.54999923706055,
      "low": 54.650001525878906,
      "close": 55.439998626708984,
      "volume": 5266700
    },
    {
      "time": "2026-04-08",
      "open": 58,
      "high": 58.880001068115234,
      "low": 57.91999816894531,
      "close": 58.290000915527344,
      "volume": 5957100
    },
    {
      "time": "2026-04-09",
      "open": 58.09000015258789,
      "high": 61.7599983215332,
      "low": 58.09000015258789,
      "close": 61.459999084472656,
      "volume": 6070400
    },
    {
      "time": "2026-04-10",
      "open": 62.09000015258789,
      "high": 63.9900016784668,
      "low": 61.75,
      "close": 63.34000015258789,
      "volume": 7428600
    },
    {
      "time": "2026-04-13",
      "open": 63.290000915527344,
      "high": 64.43000030517578,
      "low": 62.880001068115234,
      "close": 64.31999969482422,
      "volume": 6643900
    },
    {
      "time": "2026-04-14",
      "open": 64.29000091552734,
      "high": 64.98999786376953,
      "low": 63.36000061035156,
      "close": 64.66000366210938,
      "volume": 4610400
    },
    {
      "time": "2026-04-15",
      "open": 64.01000213623047,
      "high": 64.01000213623047,
      "low": 57.70000076293945,
      "close": 58.54999923706055,
      "volume": 16954400
    },
    {
      "time": "2026-04-16",
      "open": 58.75,
      "high": 60.720001220703125,
      "low": 57.849998474121094,
      "close": 59.709999084472656,
      "volume": 8885400
    },
    {
      "time": "2026-04-17",
      "open": 60.310001373291016,
      "high": 62.96500015258789,
      "low": 60.189998626708984,
      "close": 61.31999969482422,
      "volume": 6461100
    },
    {
      "time": "2026-04-20",
      "open": 61.18000030517578,
      "high": 62.209999084472656,
      "low": 60.88999938964844,
      "close": 61.650001525878906,
      "volume": 5076000
    },
    {
      "time": "2026-04-21",
      "open": 61.779998779296875,
      "high": 63.06999969482422,
      "low": 61.400001525878906,
      "close": 61.709999084472656,
      "volume": 5105400
    },
    {
      "time": "2026-04-22",
      "open": 62.34000015258789,
      "high": 62.540000915527344,
      "low": 60.380001068115234,
      "close": 60.650001525878906,
      "volume": 4346400
    },
    {
      "time": "2026-04-23",
      "open": 61.279998779296875,
      "high": 62.529998779296875,
      "low": 60.72999954223633,
      "close": 61.540000915527344,
      "volume": 5574100
    },
    {
      "time": "2026-04-24",
      "open": 61.72999954223633,
      "high": 62.209999084472656,
      "low": 60.5,
      "close": 60.970001220703125,
      "volume": 5582400
    },
    {
      "time": "2026-04-27",
      "open": 61.529998779296875,
      "high": 62.900001525878906,
      "low": 61.439998626708984,
      "close": 61.90999984741211,
      "volume": 6271300
    },
    {
      "time": "2026-04-28",
      "open": 61.650001525878906,
      "high": 62.29499816894531,
      "low": 61.029998779296875,
      "close": 62,
      "volume": 6536900
    },
    {
      "time": "2026-04-29",
      "open": 63.029998779296875,
      "high": 63.7599983215332,
      "low": 61,
      "close": 61.7400016784668,
      "volume": 8941500
    },
    {
      "time": "2026-04-30",
      "open": 64.20999908447266,
      "high": 69.04000091552734,
      "low": 63.66999816894531,
      "close": 67.16999816894531,
      "volume": 15777700
    },
    {
      "time": "2026-05-01",
      "open": 67.19999694824219,
      "high": 68.49500274658203,
      "low": 66.51000213623047,
      "close": 67.62000274658203,
      "volume": 7348600
    },
    {
      "time": "2026-05-04",
      "open": 67.16999816894531,
      "high": 67.62000274658203,
      "low": 65.125,
      "close": 65.88999938964844,
      "volume": 4928900
    },
    {
      "time": "2026-05-05",
      "open": 66.22000122070312,
      "high": 66.62000274658203,
      "low": 64.08000183105469,
      "close": 64.18000030517578,
      "volume": 6926200
    },
    {
      "time": "2026-05-06",
      "open": 66.11000061035156,
      "high": 68.4800033569336,
      "low": 65.8499984741211,
      "close": 67.9000015258789,
      "volume": 7663800
    },
    {
      "time": "2026-05-07",
      "open": 68.58000183105469,
      "high": 68.6500015258789,
      "low": 66.44999694824219,
      "close": 67.22000122070312,
      "volume": 7627100
    },
    {
      "time": "2026-05-08",
      "open": 67.5999984741211,
      "high": 68.38999938964844,
      "low": 66.5,
      "close": 66.83000183105469,
      "volume": 5032000
    },
    {
      "time": "2026-05-11",
      "open": 66.87000274658203,
      "high": 67,
      "low": 65.63999938964844,
      "close": 65.87999725341797,
      "volume": 5310500
    },
    {
      "time": "2026-05-12",
      "open": 65.48999786376953,
      "high": 65.98999786376953,
      "low": 64.73999786376953,
      "close": 65.55999755859375,
      "volume": 3907800
    },
    {
      "time": "2026-05-13",
      "open": 65.8499984741211,
      "high": 66.19999694824219,
      "low": 65,
      "close": 65.56999969482422,
      "volume": 3660800
    },
    {
      "time": "2026-05-14",
      "open": 66.02999877929688,
      "high": 67.06500244140625,
      "low": 65.3499984741211,
      "close": 66.7300033569336,
      "volume": 3823500
    },
    {
      "time": "2026-05-15",
      "open": 65.77999877929688,
      "high": 66.0999984741211,
      "low": 64.4000015258789,
      "close": 64.66999816894531,
      "volume": 4099300
    },
    {
      "time": "2026-05-18",
      "open": 64.55999755859375,
      "high": 64.8499984741211,
      "low": 63.459999084472656,
      "close": 64.51000213623047,
      "volume": 5492300
    },
    {
      "time": "2026-05-19",
      "open": 63.72999954223633,
      "high": 63.97999954223633,
      "low": 61.380001068115234,
      "close": 61.439998626708984,
      "volume": 7210000
    },
    {
      "time": "2026-05-20",
      "open": 61.84000015258789,
      "high": 63.88999938964844,
      "low": 61.23500061035156,
      "close": 63.59000015258789,
      "volume": 5360100
    },
    {
      "time": "2026-05-21",
      "open": 61.650001525878906,
      "high": 63.35499954223633,
      "low": 61.119998931884766,
      "close": 62.18000030517578,
      "volume": 11118000
    },
    {
      "time": "2026-05-22",
      "open": 62.599998474121094,
      "high": 63.95000076293945,
      "low": 61.915000915527344,
      "close": 63.13999938964844,
      "volume": 4926800
    },
    {
      "time": "2026-05-26",
      "open": 64.04000091552734,
      "high": 65.1500015258789,
      "low": 63.709999084472656,
      "close": 64.88999938964844,
      "volume": 5746300
    },
    {
      "time": "2026-05-27",
      "open": 65.4800033569336,
      "high": 66.1500015258789,
      "low": 64.37000274658203,
      "close": 64.51000213623047,
      "volume": 6325800
    },
    {
      "time": "2026-05-28",
      "open": 63.5099983215332,
      "high": 64.43000030517578,
      "low": 62.31999969482422,
      "close": 63.810001373291016,
      "volume": 11959700
    },
    {
      "time": "2026-05-29",
      "open": 63.5099983215332,
      "high": 65.29000091552734,
      "low": 63.05500030517578,
      "close": 63.869998931884766,
      "volume": 10392700
    },
    {
      "time": "2026-06-01",
      "open": 63.04999923706055,
      "high": 65.31999969482422,
      "low": 62.66999816894531,
      "close": 65.11000061035156,
      "volume": 8101400
    },
    {
      "time": "2026-06-02",
      "open": 66.87000274658203,
      "high": 69.83000183105469,
      "low": 66.30999755859375,
      "close": 66.41999816894531,
      "volume": 8157300
    },
    {
      "time": "2026-06-03",
      "open": 66.0999984741211,
      "high": 68.83999633789062,
      "low": 65.62000274658203,
      "close": 67.58000183105469,
      "volume": 6225800
    },
    {
      "time": "2026-06-04",
      "open": 67.86000061035156,
      "high": 68.77999877929688,
      "low": 67.62000274658203,
      "close": 68.54000091552734,
      "volume": 5505700
    },
    {
      "time": "2026-06-05",
      "open": 67.66000366210938,
      "high": 67.66000366210938,
      "low": 66.43000030517578,
      "close": 67.16000366210938,
      "volume": 6387800
    },
    {
      "time": "2026-06-08",
      "open": 67.19999694824219,
      "high": 68.31999969482422,
      "low": 66.55999755859375,
      "close": 67.3499984741211,
      "volume": 5451400
    },
    {
      "time": "2026-06-09",
      "open": 68.05999755859375,
      "high": 71.2699966430664,
      "low": 67.91999816894531,
      "close": 71.23999786376953,
      "volume": 10221000
    },
    {
      "time": "2026-06-10",
      "open": 71.4000015258789,
      "high": 71.59500122070312,
      "low": 67.81500244140625,
      "close": 67.97000122070312,
      "volume": 7555800
    },
    {
      "time": "2026-06-11",
      "open": 68.70999908447266,
      "high": 70.16000366210938,
      "low": 67.5,
      "close": 69.73999786376953,
      "volume": 6321600
    },
    {
      "time": "2026-06-12",
      "open": 70.11000061035156,
      "high": 70.5,
      "low": 68.73500061035156,
      "close": 69.91000366210938,
      "volume": 4414900
    },
    {
      "time": "2026-06-15",
      "open": 71.52999877929688,
      "high": 72.6500015258789,
      "low": 71.0999984741211,
      "close": 71.12999725341797,
      "volume": 5412100
    },
    {
      "time": "2026-06-16",
      "open": 71.44000244140625,
      "high": 72.5250015258789,
      "low": 71.0999984741211,
      "close": 71.1500015258789,
      "volume": 4347400
    },
    {
      "time": "2026-06-17",
      "open": 71.13999938964844,
      "high": 72.3499984741211,
      "low": 69.33999633789062,
      "close": 69.48999786376953,
      "volume": 5650500
    },
    {
      "time": "2026-06-18",
      "open": 71.81999969482422,
      "high": 72.88999938964844,
      "low": 71.0199966430664,
      "close": 71.80999755859375,
      "volume": 7953500
    },
    {
      "time": "2026-06-22",
      "open": 72,
      "high": 72.41000366210938,
      "low": 71.23999786376953,
      "close": 71.8499984741211,
      "volume": 4969000
    },
    {
      "time": "2026-06-23",
      "open": 70.19999694824219,
      "high": 71.76000213623047,
      "low": 70.18000030517578,
      "close": 70.75,
      "volume": 5385400
    },
    {
      "time": "2026-06-24",
      "open": 71.69000244140625,
      "high": 74.39800262451172,
      "low": 71.5999984741211,
      "close": 74.05999755859375,
      "volume": 5919000
    },
    {
      "time": "2026-06-25",
      "open": 74.94999694824219,
      "high": 76.76000213623047,
      "low": 74.66000366210938,
      "close": 76,
      "volume": 5512100
    },
    {
      "time": "2026-06-26",
      "open": 74.94999694824219,
      "high": 75.13500213623047,
      "low": 73.11000061035156,
      "close": 73.58999633789062,
      "volume": 8195100
    },
    {
      "time": "2026-06-29",
      "open": 73.23999786376953,
      "high": 74.11000061035156,
      "low": 72.7300033569336,
      "close": 73.43000030517578,
      "volume": 4463600
    },
    {
      "time": "2026-06-30",
      "open": 74.02999877929688,
      "high": 74.68000030517578,
      "low": 73.12000274658203,
      "close": 73.3499984741211,
      "volume": 5604700
    },
    {
      "time": "2026-07-01",
      "open": 73.01499938964844,
      "high": 73.76000213623047,
      "low": 71.36000061035156,
      "close": 72.06999969482422,
      "volume": 3941400
    },
    {
      "time": "2026-07-02",
      "open": 72.38999938964844,
      "high": 72.6050033569336,
      "low": 69.36000061035156,
      "close": 70.06999969482422,
      "volume": 6157300
    },
    {
      "time": "2026-07-06",
      "open": 70.5999984741211,
      "high": 70.75,
      "low": 69.1500015258789,
      "close": 70.0999984741211,
      "volume": 5481100
    },
    {
      "time": "2026-07-07",
      "open": 69.72000122070312,
      "high": 69.99600219726562,
      "low": 67.58999633789062,
      "close": 68.66999816894531,
      "volume": 5077000
    },
    {
      "time": "2026-07-08",
      "open": 67.5999984741211,
      "high": 68.60800170898438,
      "low": 65.7699966430664,
      "close": 66.73999786376953,
      "volume": 6795700
    },
    {
      "time": "2026-07-09",
      "open": 67.7300033569336,
      "high": 68.43000030517578,
      "low": 67.33000183105469,
      "close": 67.80999755859375,
      "volume": 4849200
    },
    {
      "time": "2026-07-10",
      "open": 68.23999786376953,
      "high": 70.39900207519531,
      "low": 67.81999969482422,
      "close": 69.33999633789062,
      "volume": 5640900
    },
    {
      "time": "2026-07-13",
      "open": 69.06999969482422,
      "high": 69.88999938964844,
      "low": 68.32499694824219,
      "close": 68.61000061035156,
      "volume": 3776000
    },
    {
      "time": "2026-07-14",
      "open": 70.18000030517578,
      "high": 70.9000015258789,
      "low": 68.91999816894531,
      "close": 69.76000213623047,
      "volume": 5293000
    },
    {
      "time": "2026-07-15",
      "open": 70.26000213623047,
      "high": 70.2699966430664,
      "low": 67.7699966430664,
      "close": 68.73999786376953,
      "volume": 5080100
    },
    {
      "time": "2026-07-16",
      "open": 67.87000274658203,
      "high": 69.63999938964844,
      "low": 67.55999755859375,
      "close": 69.33999633789062,
      "volume": 6124600
    },
    {
      "time": "2026-07-17",
      "open": 67.97000122070312,
      "high": 69.59500122070312,
      "low": 67.4800033569336,
      "close": 68.69000244140625,
      "volume": 5172200
    },
    {
      "time": "2026-07-20",
      "open": 68.83999633789062,
      "high": 69.21499633789062,
      "low": 66.83999633789062,
      "close": 66.9800033569336,
      "volume": 5708000
    },
    {
      "time": "2026-07-21",
      "open": 67.1500015258789,
      "high": 67.76000213623047,
      "low": 65.83999633789062,
      "close": 66.69000244140625,
      "volume": 9143300
    },
    {
      "time": "2026-07-22",
      "open": 66.58999633789062,
      "high": 68.27999877929688,
      "low": 66.58999633789062,
      "close": 68.0999984741211,
      "volume": 5084500
    },
    {
      "time": "2026-07-23",
      "open": 68.12999725341797,
      "high": 69.38999938964844,
      "low": 67.76000213623047,
      "close": 69.1500015258789,
      "volume": 5828300
    },
    {
      "time": "2026-07-24",
      "open": 68.75,
      "high": 69.51499938964844,
      "low": 67.9000015258789,
      "close": 68.87999725341797,
      "volume": 5305871
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 64.58980026245118
    },
    {
      "time": "2025-10-06",
      "value": 64.17140022277832
    },
    {
      "time": "2025-10-07",
      "value": 63.75140022277832
    },
    {
      "time": "2025-10-08",
      "value": 63.514000244140625
    },
    {
      "time": "2025-10-09",
      "value": 63.3120002746582
    },
    {
      "time": "2025-10-10",
      "value": 63.07280021667481
    },
    {
      "time": "2025-10-13",
      "value": 62.87180023193359
    },
    {
      "time": "2025-10-14",
      "value": 62.69100021362305
    },
    {
      "time": "2025-10-15",
      "value": 62.50760025024414
    },
    {
      "time": "2025-10-16",
      "value": 62.32040023803711
    },
    {
      "time": "2025-10-17",
      "value": 62.11720024108887
    },
    {
      "time": "2025-10-20",
      "value": 61.950000228881834
    },
    {
      "time": "2025-10-21",
      "value": 61.84880027770996
    },
    {
      "time": "2025-10-22",
      "value": 61.669000244140626
    },
    {
      "time": "2025-10-23",
      "value": 61.470400161743164
    },
    {
      "time": "2025-10-24",
      "value": 61.312000122070316
    },
    {
      "time": "2025-10-27",
      "value": 61.16980010986328
    },
    {
      "time": "2025-10-28",
      "value": 61.014800186157224
    },
    {
      "time": "2025-10-29",
      "value": 60.89020011901855
    },
    {
      "time": "2025-10-30",
      "value": 60.73040016174316
    },
    {
      "time": "2025-10-31",
      "value": 60.62000015258789
    },
    {
      "time": "2025-11-03",
      "value": 60.42220016479492
    },
    {
      "time": "2025-11-04",
      "value": 60.253200149536134
    },
    {
      "time": "2025-11-05",
      "value": 60.06060005187988
    },
    {
      "time": "2025-11-06",
      "value": 59.840200119018554
    },
    {
      "time": "2025-11-07",
      "value": 59.66700012207031
    },
    {
      "time": "2025-11-10",
      "value": 59.509600219726565
    },
    {
      "time": "2025-11-11",
      "value": 59.37900024414063
    },
    {
      "time": "2025-11-12",
      "value": 59.249400253295896
    },
    {
      "time": "2025-11-13",
      "value": 59.08180023193359
    },
    {
      "time": "2025-11-14",
      "value": 58.85360015869141
    },
    {
      "time": "2025-11-17",
      "value": 58.60400016784668
    },
    {
      "time": "2025-11-18",
      "value": 58.37480010986328
    },
    {
      "time": "2025-11-19",
      "value": 58.14980010986328
    },
    {
      "time": "2025-11-20",
      "value": 57.911000137329104
    },
    {
      "time": "2025-11-21",
      "value": 57.72580017089844
    },
    {
      "time": "2025-11-24",
      "value": 57.536000137329104
    },
    {
      "time": "2025-11-25",
      "value": 57.396400146484375
    },
    {
      "time": "2025-11-26",
      "value": 57.26920013427734
    },
    {
      "time": "2025-11-28",
      "value": 57.14480018615723
    },
    {
      "time": "2025-12-01",
      "value": 57.02200019836426
    },
    {
      "time": "2025-12-02",
      "value": 56.89220016479492
    },
    {
      "time": "2025-12-03",
      "value": 56.78980010986328
    },
    {
      "time": "2025-12-04",
      "value": 56.70000007629395
    },
    {
      "time": "2025-12-05",
      "value": 56.61080009460449
    },
    {
      "time": "2025-12-08",
      "value": 56.49460006713867
    },
    {
      "time": "2025-12-09",
      "value": 56.36880004882813
    },
    {
      "time": "2025-12-10",
      "value": 56.242800064086914
    },
    {
      "time": "2025-12-11",
      "value": 56.13660011291504
    },
    {
      "time": "2025-12-12",
      "value": 56.01740005493164
    },
    {
      "time": "2025-12-15",
      "value": 55.87600006103516
    },
    {
      "time": "2025-12-16",
      "value": 55.748600006103516
    },
    {
      "time": "2025-12-17",
      "value": 55.613000030517576
    },
    {
      "time": "2025-12-18",
      "value": 55.481000061035154
    },
    {
      "time": "2025-12-19",
      "value": 55.394400100708005
    },
    {
      "time": "2025-12-22",
      "value": 55.325200119018554
    },
    {
      "time": "2025-12-23",
      "value": 55.25460014343262
    },
    {
      "time": "2025-12-24",
      "value": 55.17460014343262
    },
    {
      "time": "2025-12-26",
      "value": 55.10220016479492
    },
    {
      "time": "2025-12-29",
      "value": 55.03940017700195
    },
    {
      "time": "2025-12-30",
      "value": 54.98400016784668
    },
    {
      "time": "2025-12-31",
      "value": 54.88740020751953
    },
    {
      "time": "2026-01-02",
      "value": 54.76140022277832
    },
    {
      "time": "2026-01-05",
      "value": 54.70240020751953
    },
    {
      "time": "2026-01-06",
      "value": 54.63000022888183
    },
    {
      "time": "2026-01-07",
      "value": 54.524600219726565
    },
    {
      "time": "2026-01-08",
      "value": 54.436000213623046
    },
    {
      "time": "2026-01-09",
      "value": 54.38620018005371
    },
    {
      "time": "2026-01-12",
      "value": 54.27880020141602
    },
    {
      "time": "2026-01-13",
      "value": 54.20600021362305
    },
    {
      "time": "2026-01-14",
      "value": 54.128200149536134
    },
    {
      "time": "2026-01-15",
      "value": 54.08200012207031
    },
    {
      "time": "2026-01-16",
      "value": 54.05480010986328
    },
    {
      "time": "2026-01-20",
      "value": 54.02200012207031
    },
    {
      "time": "2026-01-21",
      "value": 54.04540016174317
    },
    {
      "time": "2026-01-22",
      "value": 54.04400016784668
    },
    {
      "time": "2026-01-23",
      "value": 54.0434001159668
    },
    {
      "time": "2026-01-26",
      "value": 54.05140007019043
    },
    {
      "time": "2026-01-27",
      "value": 54.073000030517576
    },
    {
      "time": "2026-01-28",
      "value": 54.128000030517576
    },
    {
      "time": "2026-01-29",
      "value": 54.2418000793457
    },
    {
      "time": "2026-01-30",
      "value": 54.37080009460449
    },
    {
      "time": "2026-02-02",
      "value": 54.53780014038086
    },
    {
      "time": "2026-02-03",
      "value": 54.73680015563965
    },
    {
      "time": "2026-02-04",
      "value": 55.00060012817383
    },
    {
      "time": "2026-02-05",
      "value": 55.214400100708005
    },
    {
      "time": "2026-02-06",
      "value": 55.45780006408691
    },
    {
      "time": "2026-02-09",
      "value": 55.68520004272461
    },
    {
      "time": "2026-02-10",
      "value": 55.914400024414064
    },
    {
      "time": "2026-02-11",
      "value": 56.15840003967285
    },
    {
      "time": "2026-02-12",
      "value": 56.37120002746582
    },
    {
      "time": "2026-02-13",
      "value": 56.602800064086914
    },
    {
      "time": "2026-02-17",
      "value": 56.839000091552734
    },
    {
      "time": "2026-02-18",
      "value": 57.035600128173826
    },
    {
      "time": "2026-02-19",
      "value": 57.20820007324219
    },
    {
      "time": "2026-02-20",
      "value": 57.43040008544922
    },
    {
      "time": "2026-02-23",
      "value": 57.64280006408691
    },
    {
      "time": "2026-02-24",
      "value": 57.84540000915527
    },
    {
      "time": "2026-02-25",
      "value": 57.99239997863769
    },
    {
      "time": "2026-02-26",
      "value": 58.18879997253418
    },
    {
      "time": "2026-02-27",
      "value": 58.42519996643066
    },
    {
      "time": "2026-03-02",
      "value": 58.63319999694824
    },
    {
      "time": "2026-03-03",
      "value": 58.80859992980957
    },
    {
      "time": "2026-03-04",
      "value": 58.96619995117187
    },
    {
      "time": "2026-03-05",
      "value": 59.09879997253418
    },
    {
      "time": "2026-03-06",
      "value": 59.201799926757815
    },
    {
      "time": "2026-03-09",
      "value": 59.30939994812012
    },
    {
      "time": "2026-03-10",
      "value": 59.407999954223634
    },
    {
      "time": "2026-03-11",
      "value": 59.509999923706054
    },
    {
      "time": "2026-03-12",
      "value": 59.56759994506836
    },
    {
      "time": "2026-03-13",
      "value": 59.61199996948242
    },
    {
      "time": "2026-03-16",
      "value": 59.672199935913085
    },
    {
      "time": "2026-03-17",
      "value": 59.741399917602536
    },
    {
      "time": "2026-03-18",
      "value": 59.81779991149902
    },
    {
      "time": "2026-03-19",
      "value": 59.92719993591309
    },
    {
      "time": "2026-03-20",
      "value": 60.03719993591309
    },
    {
      "time": "2026-03-23",
      "value": 60.12599990844726
    },
    {
      "time": "2026-03-24",
      "value": 60.172599945068356
    },
    {
      "time": "2026-03-25",
      "value": 60.249999923706056
    },
    {
      "time": "2026-03-26",
      "value": 60.23919990539551
    },
    {
      "time": "2026-03-27",
      "value": 60.212199935913084
    },
    {
      "time": "2026-03-30",
      "value": 60.188399963378906
    },
    {
      "time": "2026-03-31",
      "value": 60.19080001831055
    },
    {
      "time": "2026-04-01",
      "value": 60.224600067138674
    },
    {
      "time": "2026-04-02",
      "value": 60.18400001525879
    },
    {
      "time": "2026-04-06",
      "value": 60.147000045776366
    },
    {
      "time": "2026-04-07",
      "value": 60.109800033569336
    },
    {
      "time": "2026-04-08",
      "value": 60.12820007324219
    },
    {
      "time": "2026-04-09",
      "value": 60.21600006103515
    },
    {
      "time": "2026-04-10",
      "value": 60.324600067138675
    },
    {
      "time": "2026-04-13",
      "value": 60.41520004272461
    },
    {
      "time": "2026-04-14",
      "value": 60.5168000793457
    },
    {
      "time": "2026-04-15",
      "value": 60.48060005187988
    },
    {
      "time": "2026-04-16",
      "value": 60.450800018310545
    },
    {
      "time": "2026-04-17",
      "value": 60.40620002746582
    },
    {
      "time": "2026-04-20",
      "value": 60.37720008850098
    },
    {
      "time": "2026-04-21",
      "value": 60.333000106811525
    },
    {
      "time": "2026-04-22",
      "value": 60.23960014343262
    },
    {
      "time": "2026-04-23",
      "value": 60.15400016784668
    },
    {
      "time": "2026-04-24",
      "value": 60.03180015563965
    },
    {
      "time": "2026-04-27",
      "value": 59.97220016479492
    },
    {
      "time": "2026-04-28",
      "value": 59.904200134277346
    },
    {
      "time": "2026-04-29",
      "value": 59.81040016174316
    },
    {
      "time": "2026-04-30",
      "value": 59.86720008850098
    },
    {
      "time": "2026-05-01",
      "value": 59.96120018005371
    },
    {
      "time": "2026-05-04",
      "value": 59.99620018005371
    },
    {
      "time": "2026-05-05",
      "value": 60.01060020446777
    },
    {
      "time": "2026-05-06",
      "value": 60.09800025939941
    },
    {
      "time": "2026-05-07",
      "value": 60.21240028381348
    },
    {
      "time": "2026-05-08",
      "value": 60.293800354003906
    },
    {
      "time": "2026-05-11",
      "value": 60.323400268554686
    },
    {
      "time": "2026-05-12",
      "value": 60.3578002166748
    },
    {
      "time": "2026-05-13",
      "value": 60.44580024719238
    },
    {
      "time": "2026-05-14",
      "value": 60.55880027770996
    },
    {
      "time": "2026-05-15",
      "value": 60.64420021057129
    },
    {
      "time": "2026-05-18",
      "value": 60.76740028381348
    },
    {
      "time": "2026-05-19",
      "value": 60.821800231933594
    },
    {
      "time": "2026-05-20",
      "value": 60.925000228881835
    },
    {
      "time": "2026-05-21",
      "value": 60.99480026245117
    },
    {
      "time": "2026-05-22",
      "value": 61.12780021667481
    },
    {
      "time": "2026-05-26",
      "value": 61.312600173950194
    },
    {
      "time": "2026-05-27",
      "value": 61.48580024719238
    },
    {
      "time": "2026-05-28",
      "value": 61.62240028381348
    },
    {
      "time": "2026-05-29",
      "value": 61.74760025024414
    },
    {
      "time": "2026-06-01",
      "value": 61.87040023803711
    },
    {
      "time": "2026-06-02",
      "value": 62.03740020751953
    },
    {
      "time": "2026-06-03",
      "value": 62.22300025939941
    },
    {
      "time": "2026-06-04",
      "value": 62.422200241088866
    },
    {
      "time": "2026-06-05",
      "value": 62.58040031433106
    },
    {
      "time": "2026-06-08",
      "value": 62.83400032043457
    },
    {
      "time": "2026-06-09",
      "value": 63.17380027770996
    },
    {
      "time": "2026-06-10",
      "value": 63.446000289916995
    },
    {
      "time": "2026-06-11",
      "value": 63.71460021972656
    },
    {
      "time": "2026-06-12",
      "value": 63.97480026245117
    },
    {
      "time": "2026-06-15",
      "value": 64.28320022583007
    },
    {
      "time": "2026-06-16",
      "value": 64.5944002532959
    },
    {
      "time": "2026-06-17",
      "value": 64.87540023803712
    },
    {
      "time": "2026-06-18",
      "value": 65.14580017089844
    },
    {
      "time": "2026-06-22",
      "value": 65.3536001586914
    },
    {
      "time": "2026-06-23",
      "value": 65.50180015563964
    },
    {
      "time": "2026-06-24",
      "value": 65.69660011291504
    },
    {
      "time": "2026-06-25",
      "value": 65.92340003967286
    },
    {
      "time": "2026-06-26",
      "value": 66.22419998168945
    },
    {
      "time": "2026-06-29",
      "value": 66.49860000610352
    },
    {
      "time": "2026-06-30",
      "value": 66.73919998168945
    },
    {
      "time": "2026-07-01",
      "value": 66.94759994506836
    },
    {
      "time": "2026-07-02",
      "value": 67.1147999572754
    },
    {
      "time": "2026-07-06",
      "value": 67.30379989624024
    },
    {
      "time": "2026-07-07",
      "value": 67.44639984130859
    },
    {
      "time": "2026-07-08",
      "value": 67.56179977416993
    },
    {
      "time": "2026-07-09",
      "value": 67.67979972839356
    },
    {
      "time": "2026-07-10",
      "value": 67.82659965515137
    },
    {
      "time": "2026-07-13",
      "value": 67.96399963378906
    },
    {
      "time": "2026-07-14",
      "value": 68.01579971313477
    },
    {
      "time": "2026-07-15",
      "value": 68.03819961547852
    },
    {
      "time": "2026-07-16",
      "value": 68.10719955444335
    },
    {
      "time": "2026-07-17",
      "value": 68.19739959716797
    },
    {
      "time": "2026-07-20",
      "value": 68.17899963378906
    },
    {
      "time": "2026-07-21",
      "value": 68.16839965820313
    },
    {
      "time": "2026-07-22",
      "value": 68.19379959106445
    },
    {
      "time": "2026-07-23",
      "value": 68.25919967651367
    },
    {
      "time": "2026-07-24",
      "value": 68.32559967041016
    }
  ],
  "analysis": null
}