{
  "ok": true,
  "cached": false,
  "ticker": "CBZ",
  "price": 42.63,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CBIZ Launches CBIZ Retirement Advantage PEP (Pooled Employer Plan) to Help Middle-Market Businesses Attract, Retain and Reward Talent by Simplifying Retirement Plan Administration and Enhancing Employee Benefits",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/cbiz-launches-cbiz-retirement-advantage-142500216.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analysts Estimate CBIZ (CBZ) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-cbiz-cbz-report-140011554.html",
      "published": "2026-07-22"
    },
    {
      "title": "Business Process Outsourcing & Consulting Stocks Q1 Earnings: CBIZ (NYSE:CBZ) Best of the Bunch",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/business-process-outsourcing-consulting-stocks-214226863.html",
      "published": "2026-07-21"
    },
    {
      "title": "CBIZ to Announce Second-Quarter and First-Half 2026 Results on July 29, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cbiz-announce-second-quarter-first-200500579.html",
      "published": "2026-07-20"
    },
    {
      "title": "Veritone Shareholders Back Share Increase, CEO Awards as Debt Questions Loom",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/2a01e2ec-d724-373c-9e3b-08d919f4ade3/veritone-shareholders-back.html",
      "published": "2026-07-11"
    },
    {
      "title": "Is CBIZ (CBZ) a Solid Growth Stock? 3 Reasons to Think \"Yes\"",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cbiz-cbz-solid-growth-stock-164508210.html",
      "published": "2026-06-30"
    },
    {
      "title": "Are Investors Undervaluing CBIZ (CBZ) Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-undervaluing-cbiz-cbz-now-134005868.html",
      "published": "2026-06-30"
    },
    {
      "title": "How One Project Funnel Reframes The Sunbelt Rentals Stock Story",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/d8490ad4-5c0a-36a5-a1b0-a60a5dc71bdc/how-one-project-funnel.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 76.73999786376953,
      "high": 77.83000183105469,
      "low": 76.16999816894531,
      "close": 77.80999755859375,
      "volume": 352900
    },
    {
      "time": "2025-07-28",
      "open": 77.58999633789062,
      "high": 77.91000366210938,
      "low": 76.4800033569336,
      "close": 76.75,
      "volume": 587800
    },
    {
      "time": "2025-07-29",
      "open": 76.98999786376953,
      "high": 77.02999877929688,
      "low": 74.81999969482422,
      "close": 75.72000122070312,
      "volume": 556300
    },
    {
      "time": "2025-07-30",
      "open": 75.77999877929688,
      "high": 76.69000244140625,
      "low": 74.63999938964844,
      "close": 76.1500015258789,
      "volume": 795500
    },
    {
      "time": "2025-07-31",
      "open": 74.38999938964844,
      "high": 76.69999694824219,
      "low": 56.83000183105469,
      "close": 61.119998931884766,
      "volume": 3857700
    },
    {
      "time": "2025-08-01",
      "open": 62.689998626708984,
      "high": 62.97999954223633,
      "low": 60,
      "close": 61.75,
      "volume": 1903600
    },
    {
      "time": "2025-08-04",
      "open": 61.75,
      "high": 63.439998626708984,
      "low": 61.34000015258789,
      "close": 63.2599983215332,
      "volume": 806700
    },
    {
      "time": "2025-08-05",
      "open": 63.75,
      "high": 64.44000244140625,
      "low": 62.22999954223633,
      "close": 62.68000030517578,
      "volume": 752100
    },
    {
      "time": "2025-08-06",
      "open": 63.70000076293945,
      "high": 63.79999923706055,
      "low": 61.38999938964844,
      "close": 61.95000076293945,
      "volume": 541000
    },
    {
      "time": "2025-08-07",
      "open": 62.20000076293945,
      "high": 62.65999984741211,
      "low": 61.7400016784668,
      "close": 61.849998474121094,
      "volume": 412200
    },
    {
      "time": "2025-08-08",
      "open": 61.93000030517578,
      "high": 64.33999633789062,
      "low": 61.91999816894531,
      "close": 63.189998626708984,
      "volume": 601200
    },
    {
      "time": "2025-08-11",
      "open": 63.38999938964844,
      "high": 63.5099983215332,
      "low": 61.59000015258789,
      "close": 61.790000915527344,
      "volume": 509400
    },
    {
      "time": "2025-08-12",
      "open": 61.61000061035156,
      "high": 63.06999969482422,
      "low": 61.09000015258789,
      "close": 62.97999954223633,
      "volume": 526300
    },
    {
      "time": "2025-08-13",
      "open": 63.5,
      "high": 65.37999725341797,
      "low": 63,
      "close": 65.02999877929688,
      "volume": 605500
    },
    {
      "time": "2025-08-14",
      "open": 64.73999786376953,
      "high": 64.97000122070312,
      "low": 62.529998779296875,
      "close": 62.599998474121094,
      "volume": 379500
    },
    {
      "time": "2025-08-15",
      "open": 62.689998626708984,
      "high": 63.630001068115234,
      "low": 62.33000183105469,
      "close": 62.369998931884766,
      "volume": 366600
    },
    {
      "time": "2025-08-18",
      "open": 62.439998626708984,
      "high": 62.83000183105469,
      "low": 62.15999984741211,
      "close": 62.45000076293945,
      "volume": 412000
    },
    {
      "time": "2025-08-19",
      "open": 62.779998779296875,
      "high": 63.959999084472656,
      "low": 62.18000030517578,
      "close": 63.91999816894531,
      "volume": 380700
    },
    {
      "time": "2025-08-20",
      "open": 64.12999725341797,
      "high": 65,
      "low": 63.83000183105469,
      "close": 64,
      "volume": 448500
    },
    {
      "time": "2025-08-21",
      "open": 63.560001373291016,
      "high": 64.75,
      "low": 63.54999923706055,
      "close": 64.69999694824219,
      "volume": 377300
    },
    {
      "time": "2025-08-22",
      "open": 64.91000366210938,
      "high": 67.23999786376953,
      "low": 64.27999877929688,
      "close": 66.55999755859375,
      "volume": 508600
    },
    {
      "time": "2025-08-25",
      "open": 66.5199966430664,
      "high": 66.5199966430664,
      "low": 64.94000244140625,
      "close": 65.16000366210938,
      "volume": 330700
    },
    {
      "time": "2025-08-26",
      "open": 65.26000213623047,
      "high": 65.31999969482422,
      "low": 64.41000366210938,
      "close": 65.02999877929688,
      "volume": 338600
    },
    {
      "time": "2025-08-27",
      "open": 65.12000274658203,
      "high": 66.22000122070312,
      "low": 64.98999786376953,
      "close": 65.7699966430664,
      "volume": 397600
    },
    {
      "time": "2025-08-28",
      "open": 65.81999969482422,
      "high": 65.83000183105469,
      "low": 64.12999725341797,
      "close": 64.5199966430664,
      "volume": 492100
    },
    {
      "time": "2025-08-29",
      "open": 64.51000213623047,
      "high": 64.9000015258789,
      "low": 63.90999984741211,
      "close": 64.54000091552734,
      "volume": 349400
    },
    {
      "time": "2025-09-02",
      "open": 63.959999084472656,
      "high": 64.25,
      "low": 63.2599983215332,
      "close": 64.0199966430664,
      "volume": 615800
    },
    {
      "time": "2025-09-03",
      "open": 63.45000076293945,
      "high": 64.13999938964844,
      "low": 60.2599983215332,
      "close": 60.380001068115234,
      "volume": 773000
    },
    {
      "time": "2025-09-04",
      "open": 60.279998779296875,
      "high": 60.439998626708984,
      "low": 58.81999969482422,
      "close": 59.970001220703125,
      "volume": 793900
    },
    {
      "time": "2025-09-05",
      "open": 59.970001220703125,
      "high": 60.189998626708984,
      "low": 58.70000076293945,
      "close": 59.86000061035156,
      "volume": 731000
    },
    {
      "time": "2025-09-08",
      "open": 59.630001068115234,
      "high": 59.93000030517578,
      "low": 57.15999984741211,
      "close": 57.91999816894531,
      "volume": 527900
    },
    {
      "time": "2025-09-09",
      "open": 57.84000015258789,
      "high": 57.97999954223633,
      "low": 56.709999084472656,
      "close": 57.66999816894531,
      "volume": 566700
    },
    {
      "time": "2025-09-10",
      "open": 57.279998779296875,
      "high": 57.91999816894531,
      "low": 55.59000015258789,
      "close": 55.72999954223633,
      "volume": 733400
    },
    {
      "time": "2025-09-11",
      "open": 55.939998626708984,
      "high": 58.16999816894531,
      "low": 55.75,
      "close": 57.939998626708984,
      "volume": 867200
    },
    {
      "time": "2025-09-12",
      "open": 57.58000183105469,
      "high": 57.97999954223633,
      "low": 55.689998626708984,
      "close": 55.689998626708984,
      "volume": 455200
    },
    {
      "time": "2025-09-15",
      "open": 55.93000030517578,
      "high": 56.130001068115234,
      "low": 53.91999816894531,
      "close": 54.279998779296875,
      "volume": 666100
    },
    {
      "time": "2025-09-16",
      "open": 54.380001068115234,
      "high": 56,
      "low": 54,
      "close": 55.400001525878906,
      "volume": 772700
    },
    {
      "time": "2025-09-17",
      "open": 55.810001373291016,
      "high": 57.5099983215332,
      "low": 55.459999084472656,
      "close": 56.79999923706055,
      "volume": 1173000
    },
    {
      "time": "2025-09-18",
      "open": 56.95000076293945,
      "high": 57.47999954223633,
      "low": 54.869998931884766,
      "close": 54.88999938964844,
      "volume": 525500
    },
    {
      "time": "2025-09-19",
      "open": 54.880001068115234,
      "high": 54.880001068115234,
      "low": 53.58000183105469,
      "close": 53.779998779296875,
      "volume": 1862900
    },
    {
      "time": "2025-09-22",
      "open": 53.5,
      "high": 54.20000076293945,
      "low": 52.790000915527344,
      "close": 53.790000915527344,
      "volume": 638300
    },
    {
      "time": "2025-09-23",
      "open": 53.81999969482422,
      "high": 54.15999984741211,
      "low": 52.369998931884766,
      "close": 52.900001525878906,
      "volume": 610600
    },
    {
      "time": "2025-09-24",
      "open": 52.9900016784668,
      "high": 53.439998626708984,
      "low": 51.849998474121094,
      "close": 51.9900016784668,
      "volume": 972500
    },
    {
      "time": "2025-09-25",
      "open": 52.2599983215332,
      "high": 52.2599983215332,
      "low": 50.5099983215332,
      "close": 51.189998626708984,
      "volume": 898200
    },
    {
      "time": "2025-09-26",
      "open": 51.459999084472656,
      "high": 52.63999938964844,
      "low": 51.15999984741211,
      "close": 52.59000015258789,
      "volume": 813400
    },
    {
      "time": "2025-09-29",
      "open": 52.540000915527344,
      "high": 54.2599983215332,
      "low": 51.7400016784668,
      "close": 53.810001373291016,
      "volume": 886900
    },
    {
      "time": "2025-09-30",
      "open": 53.54999923706055,
      "high": 54.130001068115234,
      "low": 52.13999938964844,
      "close": 52.959999084472656,
      "volume": 714300
    },
    {
      "time": "2025-10-01",
      "open": 53.040000915527344,
      "high": 55.20000076293945,
      "low": 52.709999084472656,
      "close": 55.130001068115234,
      "volume": 675000
    },
    {
      "time": "2025-10-02",
      "open": 54.709999084472656,
      "high": 55.08000183105469,
      "low": 53.65999984741211,
      "close": 54.849998474121094,
      "volume": 463400
    },
    {
      "time": "2025-10-03",
      "open": 55.099998474121094,
      "high": 56.93000030517578,
      "low": 54.810001373291016,
      "close": 56.720001220703125,
      "volume": 481600
    },
    {
      "time": "2025-10-06",
      "open": 56.54999923706055,
      "high": 56.619998931884766,
      "low": 55.36000061035156,
      "close": 56.08000183105469,
      "volume": 446700
    },
    {
      "time": "2025-10-07",
      "open": 56.2400016784668,
      "high": 56.7400016784668,
      "low": 55.560001373291016,
      "close": 55.77000045776367,
      "volume": 389700
    },
    {
      "time": "2025-10-08",
      "open": 56.369998931884766,
      "high": 56.83000183105469,
      "low": 55.400001525878906,
      "close": 56.79999923706055,
      "volume": 415800
    },
    {
      "time": "2025-10-09",
      "open": 56.72999954223633,
      "high": 56.79999923706055,
      "low": 55.060001373291016,
      "close": 55.47999954223633,
      "volume": 355400
    },
    {
      "time": "2025-10-10",
      "open": 55.709999084472656,
      "high": 55.84000015258789,
      "low": 53.16999816894531,
      "close": 53.38999938964844,
      "volume": 494800
    },
    {
      "time": "2025-10-13",
      "open": 53.369998931884766,
      "high": 54.0099983215332,
      "low": 52.689998626708984,
      "close": 53.279998779296875,
      "volume": 361900
    },
    {
      "time": "2025-10-14",
      "open": 53.189998626708984,
      "high": 55.56999969482422,
      "low": 53.060001373291016,
      "close": 54.38999938964844,
      "volume": 545900
    },
    {
      "time": "2025-10-15",
      "open": 54.08000183105469,
      "high": 55.0099983215332,
      "low": 53.79999923706055,
      "close": 54.18000030517578,
      "volume": 546300
    },
    {
      "time": "2025-10-16",
      "open": 54.16999816894531,
      "high": 54.16999816894531,
      "low": 52.119998931884766,
      "close": 52.2599983215332,
      "volume": 534300
    },
    {
      "time": "2025-10-17",
      "open": 52.04999923706055,
      "high": 52.439998626708984,
      "low": 50.779998779296875,
      "close": 51.27000045776367,
      "volume": 536300
    },
    {
      "time": "2025-10-20",
      "open": 51.529998779296875,
      "high": 51.90999984741211,
      "low": 50.939998626708984,
      "close": 51.84000015258789,
      "volume": 441600
    },
    {
      "time": "2025-10-21",
      "open": 52.599998474121094,
      "high": 53.91999816894531,
      "low": 51.380001068115234,
      "close": 53.540000915527344,
      "volume": 520300
    },
    {
      "time": "2025-10-22",
      "open": 53.38999938964844,
      "high": 54.09000015258789,
      "low": 52.689998626708984,
      "close": 53.790000915527344,
      "volume": 493500
    },
    {
      "time": "2025-10-23",
      "open": 53.61000061035156,
      "high": 54.04999923706055,
      "low": 52.86000061035156,
      "close": 53.20000076293945,
      "volume": 363900
    },
    {
      "time": "2025-10-24",
      "open": 53.779998779296875,
      "high": 53.880001068115234,
      "low": 52.7599983215332,
      "close": 53.290000915527344,
      "volume": 484100
    },
    {
      "time": "2025-10-27",
      "open": 53.79999923706055,
      "high": 53.91999816894531,
      "low": 52.439998626708984,
      "close": 52.77000045776367,
      "volume": 837700
    },
    {
      "time": "2025-10-28",
      "open": 52.47999954223633,
      "high": 52.70000076293945,
      "low": 51.93000030517578,
      "close": 52.25,
      "volume": 388600
    },
    {
      "time": "2025-10-29",
      "open": 51.68000030517578,
      "high": 52.599998474121094,
      "low": 50.79999923706055,
      "close": 51.310001373291016,
      "volume": 972000
    },
    {
      "time": "2025-10-30",
      "open": 53.08000183105469,
      "high": 56.40999984741211,
      "low": 52.22999954223633,
      "close": 52.91999816894531,
      "volume": 1605600
    },
    {
      "time": "2025-10-31",
      "open": 52.20000076293945,
      "high": 55.27000045776367,
      "low": 51.959999084472656,
      "close": 55,
      "volume": 955600
    },
    {
      "time": "2025-11-03",
      "open": 54.7400016784668,
      "high": 55.349998474121094,
      "low": 53.90999984741211,
      "close": 55.09000015258789,
      "volume": 589400
    },
    {
      "time": "2025-11-04",
      "open": 55.33000183105469,
      "high": 55.369998931884766,
      "low": 53.779998779296875,
      "close": 55.060001373291016,
      "volume": 691600
    },
    {
      "time": "2025-11-05",
      "open": 54.880001068115234,
      "high": 55.849998474121094,
      "low": 54.7599983215332,
      "close": 55.5,
      "volume": 587800
    },
    {
      "time": "2025-11-06",
      "open": 55.5,
      "high": 55.5,
      "low": 53.41999816894531,
      "close": 53.58000183105469,
      "volume": 695100
    },
    {
      "time": "2025-11-07",
      "open": 53.66999816894531,
      "high": 54.099998474121094,
      "low": 51.9900016784668,
      "close": 53.099998474121094,
      "volume": 596400
    },
    {
      "time": "2025-11-10",
      "open": 52.97999954223633,
      "high": 53.25,
      "low": 50.810001373291016,
      "close": 51.75,
      "volume": 633400
    },
    {
      "time": "2025-11-11",
      "open": 52.04999923706055,
      "high": 53.09000015258789,
      "low": 51.77000045776367,
      "close": 52.40999984741211,
      "volume": 505800
    },
    {
      "time": "2025-11-12",
      "open": 52.16999816894531,
      "high": 53.13999938964844,
      "low": 51.97999954223633,
      "close": 52.0099983215332,
      "volume": 497300
    },
    {
      "time": "2025-11-13",
      "open": 51.90999984741211,
      "high": 52.470001220703125,
      "low": 51.54999923706055,
      "close": 52,
      "volume": 416200
    },
    {
      "time": "2025-11-14",
      "open": 51.630001068115234,
      "high": 51.95000076293945,
      "low": 50.470001220703125,
      "close": 51.130001068115234,
      "volume": 432400
    },
    {
      "time": "2025-11-17",
      "open": 50.97999954223633,
      "high": 50.97999954223633,
      "low": 49.41999816894531,
      "close": 49.79999923706055,
      "volume": 609100
    },
    {
      "time": "2025-11-18",
      "open": 49.77000045776367,
      "high": 50.209999084472656,
      "low": 49.279998779296875,
      "close": 50.099998474121094,
      "volume": 408300
    },
    {
      "time": "2025-11-19",
      "open": 50.18000030517578,
      "high": 50.5,
      "low": 49.880001068115234,
      "close": 50.41999816894531,
      "volume": 421300
    },
    {
      "time": "2025-11-20",
      "open": 51.22999954223633,
      "high": 51.22999954223633,
      "low": 49.77000045776367,
      "close": 50,
      "volume": 774800
    },
    {
      "time": "2025-11-21",
      "open": 50.40999984741211,
      "high": 52.40999984741211,
      "low": 49.880001068115234,
      "close": 51.13999938964844,
      "volume": 1184200
    },
    {
      "time": "2025-11-24",
      "open": 50.810001373291016,
      "high": 51.06999969482422,
      "low": 50.15999984741211,
      "close": 50.220001220703125,
      "volume": 519900
    },
    {
      "time": "2025-11-25",
      "open": 50.630001068115234,
      "high": 51.16999816894531,
      "low": 48.18000030517578,
      "close": 49.220001220703125,
      "volume": 1256600
    },
    {
      "time": "2025-11-26",
      "open": 48.9900016784668,
      "high": 49.16999816894531,
      "low": 48.150001525878906,
      "close": 49,
      "volume": 936900
    },
    {
      "time": "2025-11-28",
      "open": 49,
      "high": 49.459999084472656,
      "low": 48.59000015258789,
      "close": 48.70000076293945,
      "volume": 816700
    },
    {
      "time": "2025-12-01",
      "open": 48.06999969482422,
      "high": 48.709999084472656,
      "low": 47.88999938964844,
      "close": 48.61000061035156,
      "volume": 802600
    },
    {
      "time": "2025-12-02",
      "open": 49.58000183105469,
      "high": 51.099998474121094,
      "low": 48.84000015258789,
      "close": 49.7599983215332,
      "volume": 643200
    },
    {
      "time": "2025-12-03",
      "open": 49.72999954223633,
      "high": 52.060001373291016,
      "low": 49.689998626708984,
      "close": 51.41999816894531,
      "volume": 827400
    },
    {
      "time": "2025-12-04",
      "open": 50.939998626708984,
      "high": 53.65999984741211,
      "low": 50.290000915527344,
      "close": 53.56999969482422,
      "volume": 989300
    },
    {
      "time": "2025-12-05",
      "open": 52.47999954223633,
      "high": 53.380001068115234,
      "low": 51.90999984741211,
      "close": 52.439998626708984,
      "volume": 666000
    },
    {
      "time": "2025-12-08",
      "open": 52.31999969482422,
      "high": 53.040000915527344,
      "low": 50.939998626708984,
      "close": 51.04999923706055,
      "volume": 582800
    },
    {
      "time": "2025-12-09",
      "open": 50.959999084472656,
      "high": 51.04999923706055,
      "low": 50.41999816894531,
      "close": 50.65999984741211,
      "volume": 302100
    },
    {
      "time": "2025-12-10",
      "open": 50.38999938964844,
      "high": 51.93000030517578,
      "low": 49.88999938964844,
      "close": 51.7599983215332,
      "volume": 669200
    },
    {
      "time": "2025-12-11",
      "open": 52.70000076293945,
      "high": 54.5,
      "low": 51.40999984741211,
      "close": 53.75,
      "volume": 455600
    },
    {
      "time": "2025-12-12",
      "open": 53.95000076293945,
      "high": 54.40999984741211,
      "low": 52.869998931884766,
      "close": 53.45000076293945,
      "volume": 378000
    },
    {
      "time": "2025-12-15",
      "open": 53.63999938964844,
      "high": 54.33000183105469,
      "low": 52.93000030517578,
      "close": 53.380001068115234,
      "volume": 518100
    },
    {
      "time": "2025-12-16",
      "open": 53.63999938964844,
      "high": 54.31999969482422,
      "low": 53.150001525878906,
      "close": 53.4900016784668,
      "volume": 418100
    },
    {
      "time": "2025-12-17",
      "open": 52.81999969482422,
      "high": 54.16999816894531,
      "low": 52.41999816894531,
      "close": 52.65999984741211,
      "volume": 483300
    },
    {
      "time": "2025-12-18",
      "open": 52.709999084472656,
      "high": 53.400001525878906,
      "low": 51.900001525878906,
      "close": 52.29999923706055,
      "volume": 682800
    },
    {
      "time": "2025-12-19",
      "open": 52,
      "high": 53.09000015258789,
      "low": 51.41999816894531,
      "close": 52.33000183105469,
      "volume": 1425100
    },
    {
      "time": "2025-12-22",
      "open": 52.31999969482422,
      "high": 53.36000061035156,
      "low": 51.959999084472656,
      "close": 52.15999984741211,
      "volume": 444000
    },
    {
      "time": "2025-12-23",
      "open": 52.119998931884766,
      "high": 52.70000076293945,
      "low": 50.83000183105469,
      "close": 52.22999954223633,
      "volume": 344300
    },
    {
      "time": "2025-12-24",
      "open": 51.939998626708984,
      "high": 52.779998779296875,
      "low": 51.7400016784668,
      "close": 52.5099983215332,
      "volume": 181000
    },
    {
      "time": "2025-12-26",
      "open": 52.5,
      "high": 53.18000030517578,
      "low": 51.939998626708984,
      "close": 52.93000030517578,
      "volume": 273300
    },
    {
      "time": "2025-12-29",
      "open": 53.099998474121094,
      "high": 53.56999969482422,
      "low": 52.38999938964844,
      "close": 52.91999816894531,
      "volume": 334300
    },
    {
      "time": "2025-12-30",
      "open": 52.4900016784668,
      "high": 53.11000061035156,
      "low": 51.22999954223633,
      "close": 51.290000915527344,
      "volume": 256300
    },
    {
      "time": "2025-12-31",
      "open": 50.95000076293945,
      "high": 51.18000030517578,
      "low": 50.31999969482422,
      "close": 50.45000076293945,
      "volume": 305900
    },
    {
      "time": "2026-01-02",
      "open": 50.95000076293945,
      "high": 50.95000076293945,
      "low": 49.790000915527344,
      "close": 50.79999923706055,
      "volume": 1001500
    },
    {
      "time": "2026-01-05",
      "open": 50.619998931884766,
      "high": 54.41999816894531,
      "low": 50.619998931884766,
      "close": 53.650001525878906,
      "volume": 426800
    },
    {
      "time": "2026-01-06",
      "open": 53.459999084472656,
      "high": 53.79999923706055,
      "low": 52.959999084472656,
      "close": 53.650001525878906,
      "volume": 735000
    },
    {
      "time": "2026-01-07",
      "open": 54,
      "high": 54.25,
      "low": 52.459999084472656,
      "close": 53.08000183105469,
      "volume": 552800
    },
    {
      "time": "2026-01-08",
      "open": 52.900001525878906,
      "high": 54.59000015258789,
      "low": 52.540000915527344,
      "close": 54.27000045776367,
      "volume": 291900
    },
    {
      "time": "2026-01-09",
      "open": 54.380001068115234,
      "high": 55.08000183105469,
      "low": 53.68000030517578,
      "close": 54.75,
      "volume": 279700
    },
    {
      "time": "2026-01-12",
      "open": 53.599998474121094,
      "high": 54.7400016784668,
      "low": 53.25,
      "close": 54.2400016784668,
      "volume": 463800
    },
    {
      "time": "2026-01-13",
      "open": 54.25,
      "high": 54.369998931884766,
      "low": 53.33000183105469,
      "close": 53.63999938964844,
      "volume": 335700
    },
    {
      "time": "2026-01-14",
      "open": 53.45000076293945,
      "high": 54.45000076293945,
      "low": 50.869998931884766,
      "close": 51.150001525878906,
      "volume": 741200
    },
    {
      "time": "2026-01-15",
      "open": 52.400001525878906,
      "high": 52.5,
      "low": 50.84000015258789,
      "close": 51.5099983215332,
      "volume": 409400
    },
    {
      "time": "2026-01-16",
      "open": 51.119998931884766,
      "high": 51.31999969482422,
      "low": 50.5,
      "close": 50.790000915527344,
      "volume": 336500
    },
    {
      "time": "2026-01-20",
      "open": 49.849998474121094,
      "high": 50.41999816894531,
      "low": 46.060001373291016,
      "close": 46.16999816894531,
      "volume": 606200
    },
    {
      "time": "2026-01-21",
      "open": 46.630001068115234,
      "high": 47.09000015258789,
      "low": 44.810001373291016,
      "close": 44.970001220703125,
      "volume": 927800
    },
    {
      "time": "2026-01-22",
      "open": 45,
      "high": 45.560001373291016,
      "low": 42.959999084472656,
      "close": 43.08000183105469,
      "volume": 811900
    },
    {
      "time": "2026-01-23",
      "open": 42.61000061035156,
      "high": 43.04999923706055,
      "low": 40.40999984741211,
      "close": 40.93000030517578,
      "volume": 985800
    },
    {
      "time": "2026-01-26",
      "open": 40.68000030517578,
      "high": 41.4900016784668,
      "low": 38.40999984741211,
      "close": 38.40999984741211,
      "volume": 1137500
    },
    {
      "time": "2026-01-27",
      "open": 37.689998626708984,
      "high": 39.84000015258789,
      "low": 36.81999969482422,
      "close": 39.720001220703125,
      "volume": 4290500
    },
    {
      "time": "2026-01-28",
      "open": 39.81999969482422,
      "high": 39.81999969482422,
      "low": 37.959999084472656,
      "close": 38.54999923706055,
      "volume": 1204200
    },
    {
      "time": "2026-01-29",
      "open": 38.4900016784668,
      "high": 38.790000915527344,
      "low": 37.63999938964844,
      "close": 38.56999969482422,
      "volume": 853700
    },
    {
      "time": "2026-01-30",
      "open": 38.43000030517578,
      "high": 39.88999938964844,
      "low": 38.25,
      "close": 39.349998474121094,
      "volume": 814800
    },
    {
      "time": "2026-02-02",
      "open": 39.4900016784668,
      "high": 40.790000915527344,
      "low": 39.29999923706055,
      "close": 40.59000015258789,
      "volume": 924300
    },
    {
      "time": "2026-02-03",
      "open": 39.790000915527344,
      "high": 40.09000015258789,
      "low": 36.0099983215332,
      "close": 36.9900016784668,
      "volume": 1281900
    },
    {
      "time": "2026-02-04",
      "open": 37.099998474121094,
      "high": 37.93000030517578,
      "low": 35.880001068115234,
      "close": 37.5099983215332,
      "volume": 1501100
    },
    {
      "time": "2026-02-05",
      "open": 37.650001525878906,
      "high": 39.75,
      "low": 37.29999923706055,
      "close": 38.209999084472656,
      "volume": 919400
    },
    {
      "time": "2026-02-06",
      "open": 38.529998779296875,
      "high": 38.56999969482422,
      "low": 37.02000045776367,
      "close": 38.27000045776367,
      "volume": 876800
    },
    {
      "time": "2026-02-09",
      "open": 38.25,
      "high": 38.27000045776367,
      "low": 33.599998474121094,
      "close": 34.290000915527344,
      "volume": 1790800
    },
    {
      "time": "2026-02-10",
      "open": 34.279998779296875,
      "high": 35.099998474121094,
      "low": 33.38999938964844,
      "close": 33.97999954223633,
      "volume": 1230500
    },
    {
      "time": "2026-02-11",
      "open": 33.720001220703125,
      "high": 33.959999084472656,
      "low": 29.790000915527344,
      "close": 30.469999313354492,
      "volume": 1513600
    },
    {
      "time": "2026-02-12",
      "open": 30.100000381469727,
      "high": 30.549999237060547,
      "low": 28.030000686645508,
      "close": 28.040000915527344,
      "volume": 1204100
    },
    {
      "time": "2026-02-13",
      "open": 28.360000610351562,
      "high": 28.600000381469727,
      "low": 27.170000076293945,
      "close": 27.84000015258789,
      "volume": 1736100
    },
    {
      "time": "2026-02-17",
      "open": 27.770000457763672,
      "high": 28.829999923706055,
      "low": 27.579999923706055,
      "close": 28.020000457763672,
      "volume": 1266000
    },
    {
      "time": "2026-02-18",
      "open": 28.559999465942383,
      "high": 30.469999313354492,
      "low": 28.1200008392334,
      "close": 29.8700008392334,
      "volume": 1312800
    },
    {
      "time": "2026-02-19",
      "open": 29.280000686645508,
      "high": 29.969999313354492,
      "low": 28.899999618530273,
      "close": 29.8799991607666,
      "volume": 606900
    },
    {
      "time": "2026-02-20",
      "open": 29.600000381469727,
      "high": 30.270000457763672,
      "low": 28.770000457763672,
      "close": 29.149999618530273,
      "volume": 641800
    },
    {
      "time": "2026-02-23",
      "open": 28.6299991607666,
      "high": 28.850000381469727,
      "low": 27.059999465942383,
      "close": 27.68000030517578,
      "volume": 1620100
    },
    {
      "time": "2026-02-24",
      "open": 27.65999984741211,
      "high": 28.549999237060547,
      "low": 27.600000381469727,
      "close": 27.780000686645508,
      "volume": 996800
    },
    {
      "time": "2026-02-25",
      "open": 27.93000030517578,
      "high": 29.06999969482422,
      "low": 26.969999313354492,
      "close": 27.280000686645508,
      "volume": 2604800
    },
    {
      "time": "2026-02-26",
      "open": 29.809999465942383,
      "high": 32.09000015258789,
      "low": 29.06999969482422,
      "close": 31.799999237060547,
      "volume": 7094600
    },
    {
      "time": "2026-02-27",
      "open": 31.260000228881836,
      "high": 31.729999542236328,
      "low": 28.469999313354492,
      "close": 28.639999389648438,
      "volume": 1599900
    },
    {
      "time": "2026-03-02",
      "open": 28.579999923706055,
      "high": 29.700000762939453,
      "low": 28,
      "close": 28.799999237060547,
      "volume": 1510600
    },
    {
      "time": "2026-03-03",
      "open": 28.459999084472656,
      "high": 30,
      "low": 28.06999969482422,
      "close": 29.860000610351562,
      "volume": 1466200
    },
    {
      "time": "2026-03-04",
      "open": 30,
      "high": 30.020000457763672,
      "low": 28.559999465942383,
      "close": 28.670000076293945,
      "volume": 1514000
    },
    {
      "time": "2026-03-05",
      "open": 28.559999465942383,
      "high": 30.239999771118164,
      "low": 28.510000228881836,
      "close": 29.190000534057617,
      "volume": 1655900
    },
    {
      "time": "2026-03-06",
      "open": 28.59000015258789,
      "high": 29.299999237060547,
      "low": 27.31999969482422,
      "close": 29.15999984741211,
      "volume": 1565400
    },
    {
      "time": "2026-03-09",
      "open": 28.549999237060547,
      "high": 28.889999389648438,
      "low": 26.559999465942383,
      "close": 27.540000915527344,
      "volume": 1888400
    },
    {
      "time": "2026-03-10",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 25.780000686645508,
      "close": 26.040000915527344,
      "volume": 1299900
    },
    {
      "time": "2026-03-11",
      "open": 26.1299991607666,
      "high": 26.700000762939453,
      "low": 25.450000762939453,
      "close": 26.5,
      "volume": 1319200
    },
    {
      "time": "2026-03-12",
      "open": 26.239999771118164,
      "high": 27.1299991607666,
      "low": 25.530000686645508,
      "close": 25.610000610351562,
      "volume": 1546000
    },
    {
      "time": "2026-03-13",
      "open": 25.889999389648438,
      "high": 26.309999465942383,
      "low": 25.479999542236328,
      "close": 26.1200008392334,
      "volume": 1025400
    },
    {
      "time": "2026-03-16",
      "open": 25.850000381469727,
      "high": 26.469999313354492,
      "low": 25.6299991607666,
      "close": 25.709999084472656,
      "volume": 849500
    },
    {
      "time": "2026-03-17",
      "open": 25.93000030517578,
      "high": 27.020000457763672,
      "low": 25.93000030517578,
      "close": 26.489999771118164,
      "volume": 764300
    },
    {
      "time": "2026-03-18",
      "open": 27.18000030517578,
      "high": 27.40999984741211,
      "low": 26.290000915527344,
      "close": 26.3799991607666,
      "volume": 1518300
    },
    {
      "time": "2026-03-19",
      "open": 26.3700008392334,
      "high": 27.3799991607666,
      "low": 26.040000915527344,
      "close": 26.610000610351562,
      "volume": 889200
    },
    {
      "time": "2026-03-20",
      "open": 26.700000762939453,
      "high": 27.510000228881836,
      "low": 26.25,
      "close": 27.020000457763672,
      "volume": 1364800
    },
    {
      "time": "2026-03-23",
      "open": 27.5,
      "high": 27.5,
      "low": 26.040000915527344,
      "close": 26.690000534057617,
      "volume": 1161300
    },
    {
      "time": "2026-03-24",
      "open": 26.229999542236328,
      "high": 26.459999084472656,
      "low": 24.290000915527344,
      "close": 25.139999389648438,
      "volume": 2256200
    },
    {
      "time": "2026-03-25",
      "open": 25.530000686645508,
      "high": 26.18000030517578,
      "low": 24.829999923706055,
      "close": 25.59000015258789,
      "volume": 1581600
    },
    {
      "time": "2026-03-26",
      "open": 25.270000457763672,
      "high": 26.889999389648438,
      "low": 25.270000457763672,
      "close": 26.8799991607666,
      "volume": 1214700
    },
    {
      "time": "2026-03-27",
      "open": 26.899999618530273,
      "high": 26.93000030517578,
      "low": 26.110000610351562,
      "close": 26.1299991607666,
      "volume": 1112900
    },
    {
      "time": "2026-03-30",
      "open": 26.43000030517578,
      "high": 27.389999389648438,
      "low": 26.25,
      "close": 27.010000228881836,
      "volume": 1489200
    },
    {
      "time": "2026-03-31",
      "open": 27.059999465942383,
      "high": 27.479999542236328,
      "low": 26.06999969482422,
      "close": 26.850000381469727,
      "volume": 891800
    },
    {
      "time": "2026-04-01",
      "open": 26.84000015258789,
      "high": 27.290000915527344,
      "low": 25.770000457763672,
      "close": 26.440000534057617,
      "volume": 1087900
    },
    {
      "time": "2026-04-02",
      "open": 26.399999618530273,
      "high": 27.700000762939453,
      "low": 26.030000686645508,
      "close": 27.610000610351562,
      "volume": 1045200
    },
    {
      "time": "2026-04-06",
      "open": 27.559999465942383,
      "high": 28.809999465942383,
      "low": 27.34000015258789,
      "close": 28.280000686645508,
      "volume": 1735300
    },
    {
      "time": "2026-04-07",
      "open": 28.229999542236328,
      "high": 28.56999969482422,
      "low": 27.610000610351562,
      "close": 28.200000762939453,
      "volume": 880800
    },
    {
      "time": "2026-04-08",
      "open": 28.809999465942383,
      "high": 29.709999084472656,
      "low": 27.420000076293945,
      "close": 27.59000015258789,
      "volume": 1002700
    },
    {
      "time": "2026-04-09",
      "open": 27.31999969482422,
      "high": 27.719999313354492,
      "low": 26.149999618530273,
      "close": 27.600000381469727,
      "volume": 702700
    },
    {
      "time": "2026-04-10",
      "open": 27.440000534057617,
      "high": 27.540000915527344,
      "low": 26.75,
      "close": 27.030000686645508,
      "volume": 759200
    },
    {
      "time": "2026-04-13",
      "open": 27.780000686645508,
      "high": 29.100000381469727,
      "low": 26.889999389648438,
      "close": 28.81999969482422,
      "volume": 776700
    },
    {
      "time": "2026-04-14",
      "open": 28.8799991607666,
      "high": 29.600000381469727,
      "low": 28.700000762939453,
      "close": 29.09000015258789,
      "volume": 552400
    },
    {
      "time": "2026-04-15",
      "open": 29.3700008392334,
      "high": 30.989999771118164,
      "low": 29.1200008392334,
      "close": 30.350000381469727,
      "volume": 1038900
    },
    {
      "time": "2026-04-16",
      "open": 30.649999618530273,
      "high": 31.100000381469727,
      "low": 30.100000381469727,
      "close": 30.329999923706055,
      "volume": 846700
    },
    {
      "time": "2026-04-17",
      "open": 30.649999618530273,
      "high": 31.040000915527344,
      "low": 29.520000457763672,
      "close": 30,
      "volume": 653800
    },
    {
      "time": "2026-04-20",
      "open": 29.899999618530273,
      "high": 30.889999389648438,
      "low": 29.790000915527344,
      "close": 30.56999969482422,
      "volume": 695300
    },
    {
      "time": "2026-04-21",
      "open": 30.600000381469727,
      "high": 31.649999618530273,
      "low": 30.389999389648438,
      "close": 30.959999084472656,
      "volume": 651500
    },
    {
      "time": "2026-04-22",
      "open": 31.020000457763672,
      "high": 31.34000015258789,
      "low": 30.420000076293945,
      "close": 30.549999237060547,
      "volume": 666400
    },
    {
      "time": "2026-04-23",
      "open": 30.100000381469727,
      "high": 30.649999618530273,
      "low": 29.06999969482422,
      "close": 29.709999084472656,
      "volume": 599800
    },
    {
      "time": "2026-04-24",
      "open": 29.579999923706055,
      "high": 30.8799991607666,
      "low": 29.139999389648438,
      "close": 30.670000076293945,
      "volume": 763300
    },
    {
      "time": "2026-04-27",
      "open": 30.510000228881836,
      "high": 31.329999923706055,
      "low": 30.40999984741211,
      "close": 30.65999984741211,
      "volume": 1180400
    },
    {
      "time": "2026-04-28",
      "open": 31.239999771118164,
      "high": 32.619998931884766,
      "low": 31.239999771118164,
      "close": 32.47999954223633,
      "volume": 1448500
    },
    {
      "time": "2026-04-29",
      "open": 32.68000030517578,
      "high": 34,
      "low": 32.369998931884766,
      "close": 33.16999816894531,
      "volume": 1411200
    },
    {
      "time": "2026-04-30",
      "open": 35.970001220703125,
      "high": 36.41999816894531,
      "low": 28.6299991607666,
      "close": 30.5,
      "volume": 3316600
    },
    {
      "time": "2026-05-01",
      "open": 31.3700008392334,
      "high": 33.16999816894531,
      "low": 30.969999313354492,
      "close": 32.15999984741211,
      "volume": 1474000
    },
    {
      "time": "2026-05-04",
      "open": 32.13999938964844,
      "high": 32.81999969482422,
      "low": 31.280000686645508,
      "close": 32.25,
      "volume": 1167100
    },
    {
      "time": "2026-05-05",
      "open": 32.150001525878906,
      "high": 32.95000076293945,
      "low": 30.520000457763672,
      "close": 31.299999237060547,
      "volume": 1180600
    },
    {
      "time": "2026-05-06",
      "open": 30.729999542236328,
      "high": 31.559999465942383,
      "low": 29.190000534057617,
      "close": 29.670000076293945,
      "volume": 837300
    },
    {
      "time": "2026-05-07",
      "open": 29.530000686645508,
      "high": 32.47999954223633,
      "low": 29.530000686645508,
      "close": 31.670000076293945,
      "volume": 874300
    },
    {
      "time": "2026-05-08",
      "open": 31.209999084472656,
      "high": 31.43000030517578,
      "low": 30.479999542236328,
      "close": 30.920000076293945,
      "volume": 560400
    },
    {
      "time": "2026-05-11",
      "open": 30.709999084472656,
      "high": 31.219999313354492,
      "low": 30.190000534057617,
      "close": 30.280000686645508,
      "volume": 512900
    },
    {
      "time": "2026-05-12",
      "open": 30.729999542236328,
      "high": 31.06999969482422,
      "low": 29.34000015258789,
      "close": 29.65999984741211,
      "volume": 474000
    },
    {
      "time": "2026-05-13",
      "open": 29.100000381469727,
      "high": 29.100000381469727,
      "low": 27.90999984741211,
      "close": 28.549999237060547,
      "volume": 628000
    },
    {
      "time": "2026-05-14",
      "open": 28.979999542236328,
      "high": 29.780000686645508,
      "low": 28.329999923706055,
      "close": 28.440000534057617,
      "volume": 539100
    },
    {
      "time": "2026-05-15",
      "open": 29.15999984741211,
      "high": 30,
      "low": 28.25,
      "close": 28.920000076293945,
      "volume": 655700
    },
    {
      "time": "2026-05-18",
      "open": 28.75,
      "high": 31.540000915527344,
      "low": 28.75,
      "close": 30.8700008392334,
      "volume": 589300
    },
    {
      "time": "2026-05-19",
      "open": 31.489999771118164,
      "high": 31.90999984741211,
      "low": 30.530000686645508,
      "close": 30.90999984741211,
      "volume": 641300
    },
    {
      "time": "2026-05-20",
      "open": 30.40999984741211,
      "high": 31.719999313354492,
      "low": 29.43000030517578,
      "close": 31.59000015258789,
      "volume": 668700
    },
    {
      "time": "2026-05-21",
      "open": 31.270000457763672,
      "high": 32.15999984741211,
      "low": 30.729999542236328,
      "close": 32.060001373291016,
      "volume": 712600
    },
    {
      "time": "2026-05-22",
      "open": 32.2599983215332,
      "high": 32.9900016784668,
      "low": 31.690000534057617,
      "close": 32.22999954223633,
      "volume": 620300
    },
    {
      "time": "2026-05-26",
      "open": 31.610000610351562,
      "high": 32.45000076293945,
      "low": 31.270000457763672,
      "close": 31.450000762939453,
      "volume": 492900
    },
    {
      "time": "2026-05-27",
      "open": 31.450000762939453,
      "high": 32.2599983215332,
      "low": 31.280000686645508,
      "close": 31.920000076293945,
      "volume": 408300
    },
    {
      "time": "2026-05-28",
      "open": 31.969999313354492,
      "high": 32.68000030517578,
      "low": 31.81999969482422,
      "close": 32.31999969482422,
      "volume": 665300
    },
    {
      "time": "2026-05-29",
      "open": 32.43000030517578,
      "high": 33.869998931884766,
      "low": 32.15999984741211,
      "close": 33.20000076293945,
      "volume": 1044300
    },
    {
      "time": "2026-06-01",
      "open": 33.2599983215332,
      "high": 34.95000076293945,
      "low": 33.2599983215332,
      "close": 34.68000030517578,
      "volume": 687800
    },
    {
      "time": "2026-06-02",
      "open": 33.88999938964844,
      "high": 34.20000076293945,
      "low": 33.02000045776367,
      "close": 33.7599983215332,
      "volume": 573600
    },
    {
      "time": "2026-06-03",
      "open": 33.060001373291016,
      "high": 33.349998474121094,
      "low": 31.59000015258789,
      "close": 32.25,
      "volume": 594900
    },
    {
      "time": "2026-06-04",
      "open": 33.2400016784668,
      "high": 34.25,
      "low": 32.93000030517578,
      "close": 33.349998474121094,
      "volume": 478900
    },
    {
      "time": "2026-06-05",
      "open": 33.90999984741211,
      "high": 34.220001220703125,
      "low": 33.529998779296875,
      "close": 33.93000030517578,
      "volume": 366800
    },
    {
      "time": "2026-06-08",
      "open": 33.5099983215332,
      "high": 34.09000015258789,
      "low": 33.150001525878906,
      "close": 33.58000183105469,
      "volume": 471600
    },
    {
      "time": "2026-06-09",
      "open": 33.130001068115234,
      "high": 34.34000015258789,
      "low": 32.93000030517578,
      "close": 33.7400016784668,
      "volume": 602000
    },
    {
      "time": "2026-06-10",
      "open": 33.209999084472656,
      "high": 34.66999816894531,
      "low": 33.209999084472656,
      "close": 34.20000076293945,
      "volume": 371400
    },
    {
      "time": "2026-06-11",
      "open": 33.79999923706055,
      "high": 34.25,
      "low": 32.93000030517578,
      "close": 33.939998626708984,
      "volume": 758100
    },
    {
      "time": "2026-06-12",
      "open": 33.900001525878906,
      "high": 35.66999816894531,
      "low": 33.20000076293945,
      "close": 35.2599983215332,
      "volume": 660200
    },
    {
      "time": "2026-06-15",
      "open": 34.70000076293945,
      "high": 35.209999084472656,
      "low": 33.630001068115234,
      "close": 33.900001525878906,
      "volume": 535200
    },
    {
      "time": "2026-06-16",
      "open": 34.2599983215332,
      "high": 34.689998626708984,
      "low": 33.38999938964844,
      "close": 34.08000183105469,
      "volume": 441300
    },
    {
      "time": "2026-06-17",
      "open": 33.599998474121094,
      "high": 34.40999984741211,
      "low": 32.400001525878906,
      "close": 32.83000183105469,
      "volume": 650200
    },
    {
      "time": "2026-06-18",
      "open": 32.61000061035156,
      "high": 33.130001068115234,
      "low": 30.81999969482422,
      "close": 31.100000381469727,
      "volume": 1150000
    },
    {
      "time": "2026-06-22",
      "open": 31.450000762939453,
      "high": 31.450000762939453,
      "low": 27.850000381469727,
      "close": 28.65999984741211,
      "volume": 1137800
    },
    {
      "time": "2026-06-23",
      "open": 29.75,
      "high": 31.049999237060547,
      "low": 29.610000610351562,
      "close": 30.399999618530273,
      "volume": 960000
    },
    {
      "time": "2026-06-24",
      "open": 31.1299991607666,
      "high": 31.5,
      "low": 30.219999313354492,
      "close": 31.219999313354492,
      "volume": 1398500
    },
    {
      "time": "2026-06-25",
      "open": 31.100000381469727,
      "high": 31.81999969482422,
      "low": 29.3799991607666,
      "close": 30.399999618530273,
      "volume": 912400
    },
    {
      "time": "2026-06-26",
      "open": 30.540000915527344,
      "high": 32.02000045776367,
      "low": 30.360000610351562,
      "close": 31.559999465942383,
      "volume": 2448900
    },
    {
      "time": "2026-06-29",
      "open": 31.719999313354492,
      "high": 32.439998626708984,
      "low": 30.809999465942383,
      "close": 32.33000183105469,
      "volume": 1053200
    },
    {
      "time": "2026-06-30",
      "open": 31.760000228881836,
      "high": 32.72999954223633,
      "low": 31.520000457763672,
      "close": 32.08000183105469,
      "volume": 780900
    },
    {
      "time": "2026-07-01",
      "open": 32.84000015258789,
      "high": 34.849998474121094,
      "low": 32.84000015258789,
      "close": 34.27000045776367,
      "volume": 610100
    },
    {
      "time": "2026-07-02",
      "open": 34.540000915527344,
      "high": 35.779998779296875,
      "low": 33.86000061035156,
      "close": 35.119998931884766,
      "volume": 502800
    },
    {
      "time": "2026-07-06",
      "open": 34.869998931884766,
      "high": 35.560001373291016,
      "low": 33.90999984741211,
      "close": 35.36000061035156,
      "volume": 446400
    },
    {
      "time": "2026-07-07",
      "open": 35.900001525878906,
      "high": 37.720001220703125,
      "low": 35.68000030517578,
      "close": 37,
      "volume": 827300
    },
    {
      "time": "2026-07-08",
      "open": 37.36000061035156,
      "high": 37.36000061035156,
      "low": 36,
      "close": 36.88999938964844,
      "volume": 833900
    },
    {
      "time": "2026-07-09",
      "open": 36.04999923706055,
      "high": 37.04999923706055,
      "low": 35.40999984741211,
      "close": 36.83000183105469,
      "volume": 544000
    },
    {
      "time": "2026-07-10",
      "open": 37.599998474121094,
      "high": 37.959999084472656,
      "low": 37.060001373291016,
      "close": 37.790000915527344,
      "volume": 555400
    },
    {
      "time": "2026-07-13",
      "open": 38.66999816894531,
      "high": 40.56999969482422,
      "low": 38.63999938964844,
      "close": 40.470001220703125,
      "volume": 873100
    },
    {
      "time": "2026-07-14",
      "open": 38.81999969482422,
      "high": 41.2400016784668,
      "low": 37.29999923706055,
      "close": 40.91999816894531,
      "volume": 1146700
    },
    {
      "time": "2026-07-15",
      "open": 41.27000045776367,
      "high": 42.400001525878906,
      "low": 40.25,
      "close": 40.310001373291016,
      "volume": 658900
    },
    {
      "time": "2026-07-16",
      "open": 41.09000015258789,
      "high": 43.29999923706055,
      "low": 40.720001220703125,
      "close": 42.97999954223633,
      "volume": 831400
    },
    {
      "time": "2026-07-17",
      "open": 42.58000183105469,
      "high": 44.310001373291016,
      "low": 42.099998474121094,
      "close": 42.41999816894531,
      "volume": 721800
    },
    {
      "time": "2026-07-20",
      "open": 41.869998931884766,
      "high": 42.33000183105469,
      "low": 41.16999816894531,
      "close": 41.83000183105469,
      "volume": 463900
    },
    {
      "time": "2026-07-21",
      "open": 40.56999969482422,
      "high": 41.38999938964844,
      "low": 40.349998474121094,
      "close": 40.939998626708984,
      "volume": 305700
    },
    {
      "time": "2026-07-22",
      "open": 41.54999923706055,
      "high": 41.63999938964844,
      "low": 39.72999954223633,
      "close": 40.34000015258789,
      "volume": 574000
    },
    {
      "time": "2026-07-23",
      "open": 40.61000061035156,
      "high": 40.63999938964844,
      "low": 39.560001373291016,
      "close": 40.25,
      "volume": 412900
    },
    {
      "time": "2026-07-24",
      "open": 40.83000183105469,
      "high": 42.88999938964844,
      "low": 40.560001373291016,
      "close": 42.630001068115234,
      "volume": 719900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 60.87819953918457
    },
    {
      "time": "2025-10-06",
      "value": 60.44359962463379
    },
    {
      "time": "2025-10-07",
      "value": 60.02399963378906
    },
    {
      "time": "2025-10-08",
      "value": 59.64559959411621
    },
    {
      "time": "2025-10-09",
      "value": 59.23219955444336
    },
    {
      "time": "2025-10-10",
      "value": 59.07759956359863
    },
    {
      "time": "2025-10-13",
      "value": 58.90819953918457
    },
    {
      "time": "2025-10-14",
      "value": 58.73079956054688
    },
    {
      "time": "2025-10-15",
      "value": 58.560799560546876
    },
    {
      "time": "2025-10-16",
      "value": 58.36699951171875
    },
    {
      "time": "2025-10-17",
      "value": 58.1553995513916
    },
    {
      "time": "2025-10-20",
      "value": 57.92839958190918
    },
    {
      "time": "2025-10-21",
      "value": 57.76339958190918
    },
    {
      "time": "2025-10-22",
      "value": 57.579599609375
    },
    {
      "time": "2025-10-23",
      "value": 57.342999649047854
    },
    {
      "time": "2025-10-24",
      "value": 57.156799697875975
    },
    {
      "time": "2025-10-27",
      "value": 56.96479972839356
    },
    {
      "time": "2025-10-28",
      "value": 56.760799713134766
    },
    {
      "time": "2025-10-29",
      "value": 56.50859977722168
    },
    {
      "time": "2025-10-30",
      "value": 56.286999740600585
    },
    {
      "time": "2025-10-31",
      "value": 56.09299980163574
    },
    {
      "time": "2025-11-03",
      "value": 55.86359985351562
    },
    {
      "time": "2025-11-04",
      "value": 55.66159980773926
    },
    {
      "time": "2025-11-05",
      "value": 55.47099983215332
    },
    {
      "time": "2025-11-06",
      "value": 55.227199935913085
    },
    {
      "time": "2025-11-07",
      "value": 54.99879997253418
    },
    {
      "time": "2025-11-10",
      "value": 54.742999954223635
    },
    {
      "time": "2025-11-11",
      "value": 54.51080001831055
    },
    {
      "time": "2025-11-12",
      "value": 54.34339996337891
    },
    {
      "time": "2025-11-13",
      "value": 54.183999938964845
    },
    {
      "time": "2025-11-14",
      "value": 54.00939994812012
    },
    {
      "time": "2025-11-17",
      "value": 53.846999969482425
    },
    {
      "time": "2025-11-18",
      "value": 53.695599975585935
    },
    {
      "time": "2025-11-19",
      "value": 53.58939994812012
    },
    {
      "time": "2025-11-20",
      "value": 53.430599975585935
    },
    {
      "time": "2025-11-21",
      "value": 53.339599990844725
    },
    {
      "time": "2025-11-24",
      "value": 53.25840003967285
    },
    {
      "time": "2025-11-25",
      "value": 53.134800033569334
    },
    {
      "time": "2025-11-26",
      "value": 52.97880004882813
    },
    {
      "time": "2025-11-28",
      "value": 52.85500007629395
    },
    {
      "time": "2025-12-01",
      "value": 52.75160011291504
    },
    {
      "time": "2025-12-02",
      "value": 52.67100006103516
    },
    {
      "time": "2025-12-03",
      "value": 52.641399993896485
    },
    {
      "time": "2025-12-04",
      "value": 52.672999954223634
    },
    {
      "time": "2025-12-05",
      "value": 52.69799995422363
    },
    {
      "time": "2025-12-08",
      "value": 52.66719993591309
    },
    {
      "time": "2025-12-09",
      "value": 52.60419990539551
    },
    {
      "time": "2025-12-10",
      "value": 52.58019989013672
    },
    {
      "time": "2025-12-11",
      "value": 52.552599868774415
    },
    {
      "time": "2025-12-12",
      "value": 52.524599914550784
    },
    {
      "time": "2025-12-15",
      "value": 52.45779991149902
    },
    {
      "time": "2025-12-16",
      "value": 52.405999908447264
    },
    {
      "time": "2025-12-17",
      "value": 52.343799896240235
    },
    {
      "time": "2025-12-18",
      "value": 52.25379989624023
    },
    {
      "time": "2025-12-19",
      "value": 52.1907999420166
    },
    {
      "time": "2025-12-22",
      "value": 52.166199951171876
    },
    {
      "time": "2025-12-23",
      "value": 52.14519996643067
    },
    {
      "time": "2025-12-24",
      "value": 52.10759994506836
    },
    {
      "time": "2025-12-26",
      "value": 52.08259994506836
    },
    {
      "time": "2025-12-29",
      "value": 52.095799942016605
    },
    {
      "time": "2025-12-30",
      "value": 52.096199951171876
    },
    {
      "time": "2025-12-31",
      "value": 52.06839996337891
    },
    {
      "time": "2026-01-02",
      "value": 52.01359992980957
    },
    {
      "time": "2026-01-05",
      "value": 52.010799942016604
    },
    {
      "time": "2026-01-06",
      "value": 52.01979995727539
    },
    {
      "time": "2026-01-07",
      "value": 52.015599975585936
    },
    {
      "time": "2026-01-08",
      "value": 52.04559997558594
    },
    {
      "time": "2026-01-09",
      "value": 52.09559997558594
    },
    {
      "time": "2026-01-12",
      "value": 52.15419998168945
    },
    {
      "time": "2026-01-13",
      "value": 52.16860000610352
    },
    {
      "time": "2026-01-14",
      "value": 52.091600036621095
    },
    {
      "time": "2026-01-15",
      "value": 52.02
    },
    {
      "time": "2026-01-16",
      "value": 51.934599990844724
    },
    {
      "time": "2026-01-20",
      "value": 51.74799995422363
    },
    {
      "time": "2026-01-21",
      "value": 51.5757999420166
    },
    {
      "time": "2026-01-22",
      "value": 51.37540000915527
    },
    {
      "time": "2026-01-23",
      "value": 51.15900001525879
    },
    {
      "time": "2026-01-26",
      "value": 50.87900001525879
    },
    {
      "time": "2026-01-27",
      "value": 50.633200073242186
    },
    {
      "time": "2026-01-28",
      "value": 50.364200057983396
    },
    {
      "time": "2026-01-29",
      "value": 50.113000030517576
    },
    {
      "time": "2026-01-30",
      "value": 49.90400001525879
    },
    {
      "time": "2026-02-02",
      "value": 49.713800048828126
    },
    {
      "time": "2026-02-03",
      "value": 49.44520011901855
    },
    {
      "time": "2026-02-04",
      "value": 49.19540008544922
    },
    {
      "time": "2026-02-05",
      "value": 48.9368000793457
    },
    {
      "time": "2026-02-06",
      "value": 48.69780006408691
    },
    {
      "time": "2026-02-09",
      "value": 48.3992000579834
    },
    {
      "time": "2026-02-10",
      "value": 48.098800048828124
    },
    {
      "time": "2026-02-11",
      "value": 47.73420001983643
    },
    {
      "time": "2026-02-12",
      "value": 47.32280002593994
    },
    {
      "time": "2026-02-13",
      "value": 46.884400062561035
    },
    {
      "time": "2026-02-17",
      "value": 46.4164001083374
    },
    {
      "time": "2026-02-18",
      "value": 45.94240013122558
    },
    {
      "time": "2026-02-19",
      "value": 45.49120014190674
    },
    {
      "time": "2026-02-20",
      "value": 45.05320014953613
    },
    {
      "time": "2026-02-23",
      "value": 44.59360015869141
    },
    {
      "time": "2026-02-24",
      "value": 44.114000205993655
    },
    {
      "time": "2026-02-25",
      "value": 43.58460021972656
    },
    {
      "time": "2026-02-26",
      "value": 43.151600189208985
    },
    {
      "time": "2026-02-27",
      "value": 42.65680015563965
    },
    {
      "time": "2026-03-02",
      "value": 42.16300010681152
    },
    {
      "time": "2026-03-03",
      "value": 41.70700012207031
    },
    {
      "time": "2026-03-04",
      "value": 41.23440013885498
    },
    {
      "time": "2026-03-05",
      "value": 40.77160011291504
    },
    {
      "time": "2026-03-06",
      "value": 40.31160011291504
    },
    {
      "time": "2026-03-09",
      "value": 39.81780014038086
    },
    {
      "time": "2026-03-10",
      "value": 39.288400192260745
    },
    {
      "time": "2026-03-11",
      "value": 38.75980018615723
    },
    {
      "time": "2026-03-12",
      "value": 38.21360023498535
    },
    {
      "time": "2026-03-13",
      "value": 37.710200233459474
    },
    {
      "time": "2026-03-16",
      "value": 37.215400199890134
    },
    {
      "time": "2026-03-17",
      "value": 36.72920021057129
    },
    {
      "time": "2026-03-18",
      "value": 36.18380016326904
    },
    {
      "time": "2026-03-19",
      "value": 35.6430001449585
    },
    {
      "time": "2026-03-20",
      "value": 35.121800117492675
    },
    {
      "time": "2026-03-23",
      "value": 34.57020011901855
    },
    {
      "time": "2026-03-24",
      "value": 33.97800010681152
    },
    {
      "time": "2026-03-25",
      "value": 33.405000076293945
    },
    {
      "time": "2026-03-26",
      "value": 32.869800071716305
    },
    {
      "time": "2026-03-27",
      "value": 32.36940002441406
    },
    {
      "time": "2026-03-30",
      "value": 31.879400062561036
    },
    {
      "time": "2026-03-31",
      "value": 31.400600051879884
    },
    {
      "time": "2026-04-01",
      "value": 31.006000099182128
    },
    {
      "time": "2026-04-02",
      "value": 30.6588000869751
    },
    {
      "time": "2026-04-06",
      "value": 30.362800064086915
    },
    {
      "time": "2026-04-07",
      "value": 30.108200073242188
    },
    {
      "time": "2026-04-08",
      "value": 29.891800079345703
    },
    {
      "time": "2026-04-09",
      "value": 29.649400062561035
    },
    {
      "time": "2026-04-10",
      "value": 29.419000091552736
    },
    {
      "time": "2026-04-13",
      "value": 29.224000091552735
    },
    {
      "time": "2026-04-14",
      "value": 29.01880012512207
    },
    {
      "time": "2026-04-15",
      "value": 28.814000129699707
    },
    {
      "time": "2026-04-16",
      "value": 28.680800094604493
    },
    {
      "time": "2026-04-17",
      "value": 28.530600128173827
    },
    {
      "time": "2026-04-20",
      "value": 28.37780014038086
    },
    {
      "time": "2026-04-21",
      "value": 28.23160011291504
    },
    {
      "time": "2026-04-22",
      "value": 28.156800079345704
    },
    {
      "time": "2026-04-23",
      "value": 28.07140007019043
    },
    {
      "time": "2026-04-24",
      "value": 28.075400085449218
    },
    {
      "time": "2026-04-27",
      "value": 28.127800064086912
    },
    {
      "time": "2026-04-28",
      "value": 28.220600051879885
    },
    {
      "time": "2026-04-29",
      "value": 28.323600006103515
    },
    {
      "time": "2026-04-30",
      "value": 28.336199989318846
    },
    {
      "time": "2026-05-01",
      "value": 28.381800003051758
    },
    {
      "time": "2026-05-04",
      "value": 28.44380001068115
    },
    {
      "time": "2026-05-05",
      "value": 28.51619998931885
    },
    {
      "time": "2026-05-06",
      "value": 28.553999977111815
    },
    {
      "time": "2026-05-07",
      "value": 28.641799964904784
    },
    {
      "time": "2026-05-08",
      "value": 28.624199981689454
    },
    {
      "time": "2026-05-11",
      "value": 28.657000007629396
    },
    {
      "time": "2026-05-12",
      "value": 28.674200019836427
    },
    {
      "time": "2026-05-13",
      "value": 28.647999992370604
    },
    {
      "time": "2026-05-14",
      "value": 28.64340000152588
    },
    {
      "time": "2026-05-15",
      "value": 28.637999992370606
    },
    {
      "time": "2026-05-18",
      "value": 28.672200012207032
    },
    {
      "time": "2026-05-19",
      "value": 28.739599990844727
    },
    {
      "time": "2026-05-20",
      "value": 28.850599975585936
    },
    {
      "time": "2026-05-21",
      "value": 28.961800003051756
    },
    {
      "time": "2026-05-22",
      "value": 29.094199981689453
    },
    {
      "time": "2026-05-26",
      "value": 29.200799980163573
    },
    {
      "time": "2026-05-27",
      "value": 29.325
    },
    {
      "time": "2026-05-28",
      "value": 29.44159999847412
    },
    {
      "time": "2026-05-29",
      "value": 29.57800003051758
    },
    {
      "time": "2026-06-01",
      "value": 29.739400024414063
    },
    {
      "time": "2026-06-02",
      "value": 29.874199981689454
    },
    {
      "time": "2026-06-03",
      "value": 29.985399971008302
    },
    {
      "time": "2026-06-04",
      "value": 30.149599952697756
    },
    {
      "time": "2026-06-05",
      "value": 30.31639995574951
    },
    {
      "time": "2026-06-08",
      "value": 30.450400009155274
    },
    {
      "time": "2026-06-09",
      "value": 30.602600059509278
    },
    {
      "time": "2026-06-10",
      "value": 30.74640007019043
    },
    {
      "time": "2026-06-11",
      "value": 30.888200035095213
    },
    {
      "time": "2026-06-12",
      "value": 31.064599990844727
    },
    {
      "time": "2026-06-15",
      "value": 31.190400009155272
    },
    {
      "time": "2026-06-16",
      "value": 31.306400032043456
    },
    {
      "time": "2026-06-17",
      "value": 31.39900005340576
    },
    {
      "time": "2026-06-18",
      "value": 31.4692000579834
    },
    {
      "time": "2026-06-22",
      "value": 31.490400047302245
    },
    {
      "time": "2026-06-23",
      "value": 31.55780002593994
    },
    {
      "time": "2026-06-24",
      "value": 31.605800018310546
    },
    {
      "time": "2026-06-25",
      "value": 31.632000007629394
    },
    {
      "time": "2026-06-26",
      "value": 31.656199989318846
    },
    {
      "time": "2026-06-29",
      "value": 31.69620002746582
    },
    {
      "time": "2026-06-30",
      "value": 31.737800064086915
    },
    {
      "time": "2026-07-01",
      "value": 31.8118000793457
    },
    {
      "time": "2026-07-02",
      "value": 31.895000076293947
    },
    {
      "time": "2026-07-06",
      "value": 31.991200103759766
    },
    {
      "time": "2026-07-07",
      "value": 32.13700012207031
    },
    {
      "time": "2026-07-08",
      "value": 32.261400108337405
    },
    {
      "time": "2026-07-09",
      "value": 32.38480014801026
    },
    {
      "time": "2026-07-10",
      "value": 32.491000175476074
    },
    {
      "time": "2026-07-13",
      "value": 32.63700023651123
    },
    {
      "time": "2026-07-14",
      "value": 32.845400199890136
    },
    {
      "time": "2026-07-15",
      "value": 33.008400230407716
    },
    {
      "time": "2026-07-16",
      "value": 33.22300022125244
    },
    {
      "time": "2026-07-17",
      "value": 33.44540019989014
    },
    {
      "time": "2026-07-20",
      "value": 33.68860023498535
    },
    {
      "time": "2026-07-21",
      "value": 33.87400020599365
    },
    {
      "time": "2026-07-22",
      "value": 34.06240020751953
    },
    {
      "time": "2026-07-23",
      "value": 34.26180019378662
    },
    {
      "time": "2026-07-24",
      "value": 34.52120021820068
    }
  ],
  "analysis": null
}