{
  "ok": true,
  "cached": false,
  "ticker": "CECO",
  "price": 75.63,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Are Industrial Products Stocks Lagging  CECO Environmental (CECO) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/industrial-products-stocks-lagging-ceco-134003027.html",
      "published": "2026-07-24"
    },
    {
      "title": "CECO Environmental to Release Second Quarter 2026 Earnings and Host Conference Call on August 6",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ceco-environmental-release-second-quarter-110000192.html",
      "published": "2026-07-21"
    },
    {
      "title": "2 Cash-Producing Stocks to Research Further and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-cash-producing-stocks-research-123933377.html",
      "published": "2026-07-20"
    },
    {
      "title": "Zacks.com featured highlights include Jabil, CECO Environmental and Klarna",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-com-featured-highlights-jabil-074400033.html",
      "published": "2026-07-16"
    },
    {
      "title": "CECO Environmental (CECO) Agrees Thermon Deal, Is The Stock Still Cheap?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ceco-environmental-ceco-agrees-thermon-111344789.html",
      "published": "2026-07-15"
    },
    {
      "title": "Zacks.com featured highlights Jabil, CECO and Klarna",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-com-featured-highlights-jabil-081500293.html",
      "published": "2026-07-15"
    },
    {
      "title": "3 Best Earnings Acceleration Stocks to Buy for 2H 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-best-earnings-acceleration-stocks-190000108.html",
      "published": "2026-07-14"
    },
    {
      "title": "These 2 Lesser-Known ‘Perfect 10’ Stocks Have Wall Street All In",
      "publisher": "TipRanks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-lesser-known-perfect-10-175800553.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.91999816894531,
      "high": 34.849998474121094,
      "low": 33.09000015258789,
      "close": 34.630001068115234,
      "volume": 203600
    },
    {
      "time": "2025-07-28",
      "open": 34.849998474121094,
      "high": 34.849998474121094,
      "low": 33.81999969482422,
      "close": 34.709999084472656,
      "volume": 435200
    },
    {
      "time": "2025-07-29",
      "open": 38.900001525878906,
      "high": 41.04999923706055,
      "low": 37.150001525878906,
      "close": 40.349998474121094,
      "volume": 1020000
    },
    {
      "time": "2025-07-30",
      "open": 41.029998779296875,
      "high": 43.79999923706055,
      "low": 40.40999984741211,
      "close": 43.529998779296875,
      "volume": 1001100
    },
    {
      "time": "2025-07-31",
      "open": 43.529998779296875,
      "high": 44.970001220703125,
      "low": 42.4900016784668,
      "close": 44.95000076293945,
      "volume": 772700
    },
    {
      "time": "2025-08-01",
      "open": 43.310001373291016,
      "high": 46.06999969482422,
      "low": 41.720001220703125,
      "close": 45.130001068115234,
      "volume": 887900
    },
    {
      "time": "2025-08-04",
      "open": 45.13999938964844,
      "high": 45.77000045776367,
      "low": 43.400001525878906,
      "close": 44.84000015258789,
      "volume": 944300
    },
    {
      "time": "2025-08-05",
      "open": 45,
      "high": 45.79999923706055,
      "low": 43.65999984741211,
      "close": 45.599998474121094,
      "volume": 482400
    },
    {
      "time": "2025-08-06",
      "open": 45.41999816894531,
      "high": 45.77000045776367,
      "low": 44.56999969482422,
      "close": 45.47999954223633,
      "volume": 251100
    },
    {
      "time": "2025-08-07",
      "open": 45.66999816894531,
      "high": 45.810001373291016,
      "low": 43.060001373291016,
      "close": 44.02000045776367,
      "volume": 492100
    },
    {
      "time": "2025-08-08",
      "open": 44.209999084472656,
      "high": 44.5,
      "low": 42.900001525878906,
      "close": 43.93000030517578,
      "volume": 415800
    },
    {
      "time": "2025-08-11",
      "open": 44.02000045776367,
      "high": 44.68000030517578,
      "low": 43.34000015258789,
      "close": 44.41999816894531,
      "volume": 289100
    },
    {
      "time": "2025-08-12",
      "open": 44.560001373291016,
      "high": 47.400001525878906,
      "low": 43.970001220703125,
      "close": 46.95000076293945,
      "volume": 348500
    },
    {
      "time": "2025-08-13",
      "open": 47.13999938964844,
      "high": 47.38999938964844,
      "low": 44.66999816894531,
      "close": 46.04999923706055,
      "volume": 497300
    },
    {
      "time": "2025-08-14",
      "open": 45.79999923706055,
      "high": 45.79999923706055,
      "low": 44.599998474121094,
      "close": 44.650001525878906,
      "volume": 309200
    },
    {
      "time": "2025-08-15",
      "open": 44.709999084472656,
      "high": 44.709999084472656,
      "low": 43.709999084472656,
      "close": 44.61000061035156,
      "volume": 472600
    },
    {
      "time": "2025-08-18",
      "open": 44.88999938964844,
      "high": 46.599998474121094,
      "low": 44.36000061035156,
      "close": 46.58000183105469,
      "volume": 365300
    },
    {
      "time": "2025-08-19",
      "open": 46.38999938964844,
      "high": 46.560001373291016,
      "low": 44.43000030517578,
      "close": 44.72999954223633,
      "volume": 454700
    },
    {
      "time": "2025-08-20",
      "open": 44.540000915527344,
      "high": 45.29999923706055,
      "low": 43.81999969482422,
      "close": 45.209999084472656,
      "volume": 254800
    },
    {
      "time": "2025-08-21",
      "open": 45.66999816894531,
      "high": 46.72999954223633,
      "low": 44.939998626708984,
      "close": 46.59000015258789,
      "volume": 261700
    },
    {
      "time": "2025-08-22",
      "open": 46.75,
      "high": 48.310001373291016,
      "low": 46.2400016784668,
      "close": 47.97999954223633,
      "volume": 276900
    },
    {
      "time": "2025-08-25",
      "open": 47.95000076293945,
      "high": 47.959999084472656,
      "low": 45.2400016784668,
      "close": 47.540000915527344,
      "volume": 150800
    },
    {
      "time": "2025-08-26",
      "open": 47.869998931884766,
      "high": 48.59000015258789,
      "low": 47.4900016784668,
      "close": 48.09000015258789,
      "volume": 360100
    },
    {
      "time": "2025-08-27",
      "open": 47.7599983215332,
      "high": 48.04999923706055,
      "low": 46.439998626708984,
      "close": 46.79999923706055,
      "volume": 389800
    },
    {
      "time": "2025-08-28",
      "open": 46.88999938964844,
      "high": 47.459999084472656,
      "low": 46.630001068115234,
      "close": 46.689998626708984,
      "volume": 459100
    },
    {
      "time": "2025-08-29",
      "open": 46.540000915527344,
      "high": 46.540000915527344,
      "low": 42.779998779296875,
      "close": 45.59000015258789,
      "volume": 709200
    },
    {
      "time": "2025-09-02",
      "open": 44.310001373291016,
      "high": 46.97999954223633,
      "low": 43.900001525878906,
      "close": 45.52000045776367,
      "volume": 941000
    },
    {
      "time": "2025-09-03",
      "open": 45.70000076293945,
      "high": 47.279998779296875,
      "low": 45.47999954223633,
      "close": 46.43000030517578,
      "volume": 522000
    },
    {
      "time": "2025-09-04",
      "open": 46.77000045776367,
      "high": 49.439998626708984,
      "low": 46.599998474121094,
      "close": 48.77000045776367,
      "volume": 500900
    },
    {
      "time": "2025-09-05",
      "open": 49,
      "high": 50,
      "low": 46.16999816894531,
      "close": 47.16999816894531,
      "volume": 620200
    },
    {
      "time": "2025-09-08",
      "open": 47.5,
      "high": 47.959999084472656,
      "low": 45,
      "close": 45.119998931884766,
      "volume": 468100
    },
    {
      "time": "2025-09-09",
      "open": 45.029998779296875,
      "high": 45.56999969482422,
      "low": 44.220001220703125,
      "close": 45.279998779296875,
      "volume": 726300
    },
    {
      "time": "2025-09-10",
      "open": 45.95000076293945,
      "high": 47.150001525878906,
      "low": 45.5099983215332,
      "close": 47.150001525878906,
      "volume": 472100
    },
    {
      "time": "2025-09-11",
      "open": 47.52000045776367,
      "high": 48.400001525878906,
      "low": 47.33000183105469,
      "close": 47.65999984741211,
      "volume": 220900
    },
    {
      "time": "2025-09-12",
      "open": 47.58000183105469,
      "high": 48.45000076293945,
      "low": 47.119998931884766,
      "close": 48.130001068115234,
      "volume": 385700
    },
    {
      "time": "2025-09-15",
      "open": 48.02000045776367,
      "high": 50.40999984741211,
      "low": 47.630001068115234,
      "close": 49.33000183105469,
      "volume": 434400
    },
    {
      "time": "2025-09-16",
      "open": 49.16999816894531,
      "high": 50.970001220703125,
      "low": 48.09000015258789,
      "close": 50.68000030517578,
      "volume": 505400
    },
    {
      "time": "2025-09-17",
      "open": 50.470001220703125,
      "high": 52.459999084472656,
      "low": 48.77000045776367,
      "close": 49.04999923706055,
      "volume": 985900
    },
    {
      "time": "2025-09-18",
      "open": 49.099998474121094,
      "high": 52.04999923706055,
      "low": 48.810001373291016,
      "close": 51.150001525878906,
      "volume": 535200
    },
    {
      "time": "2025-09-19",
      "open": 51.08000183105469,
      "high": 51.380001068115234,
      "low": 48.72999954223633,
      "close": 48.88999938964844,
      "volume": 1728700
    },
    {
      "time": "2025-09-22",
      "open": 48.88999938964844,
      "high": 50.75,
      "low": 48.150001525878906,
      "close": 50.529998779296875,
      "volume": 426200
    },
    {
      "time": "2025-09-23",
      "open": 50.02000045776367,
      "high": 51.72999954223633,
      "low": 49.77000045776367,
      "close": 51.029998779296875,
      "volume": 514100
    },
    {
      "time": "2025-09-24",
      "open": 50.90999984741211,
      "high": 51.630001068115234,
      "low": 49.72999954223633,
      "close": 49.88999938964844,
      "volume": 392300
    },
    {
      "time": "2025-09-25",
      "open": 49.08000183105469,
      "high": 49.88999938964844,
      "low": 48.52000045776367,
      "close": 49.70000076293945,
      "volume": 759200
    },
    {
      "time": "2025-09-26",
      "open": 49.65999984741211,
      "high": 49.97999954223633,
      "low": 48.40999984741211,
      "close": 49.2599983215332,
      "volume": 569600
    },
    {
      "time": "2025-09-29",
      "open": 49.939998626708984,
      "high": 50.54999923706055,
      "low": 49.439998626708984,
      "close": 50.279998779296875,
      "volume": 618700
    },
    {
      "time": "2025-09-30",
      "open": 50.189998626708984,
      "high": 51.63999938964844,
      "low": 49.790000915527344,
      "close": 51.20000076293945,
      "volume": 939600
    },
    {
      "time": "2025-10-01",
      "open": 50.45000076293945,
      "high": 52.650001525878906,
      "low": 50.06999969482422,
      "close": 51.90999984741211,
      "volume": 610200
    },
    {
      "time": "2025-10-02",
      "open": 52.119998931884766,
      "high": 52.779998779296875,
      "low": 50.810001373291016,
      "close": 51.4900016784668,
      "volume": 390200
    },
    {
      "time": "2025-10-03",
      "open": 51.4900016784668,
      "high": 51.68000030517578,
      "low": 49.70000076293945,
      "close": 50.279998779296875,
      "volume": 419800
    },
    {
      "time": "2025-10-06",
      "open": 50.7599983215332,
      "high": 53.38999938964844,
      "low": 50.29999923706055,
      "close": 53.099998474121094,
      "volume": 437100
    },
    {
      "time": "2025-10-07",
      "open": 53,
      "high": 53.880001068115234,
      "low": 50.599998474121094,
      "close": 50.9900016784668,
      "volume": 534700
    },
    {
      "time": "2025-10-08",
      "open": 51.5,
      "high": 52.52000045776367,
      "low": 50.66999816894531,
      "close": 52.029998779296875,
      "volume": 489200
    },
    {
      "time": "2025-10-09",
      "open": 52.029998779296875,
      "high": 52.279998779296875,
      "low": 49.91999816894531,
      "close": 50.0099983215332,
      "volume": 282300
    },
    {
      "time": "2025-10-10",
      "open": 49.939998626708984,
      "high": 51.459999084472656,
      "low": 49.310001373291016,
      "close": 49.81999969482422,
      "volume": 542600
    },
    {
      "time": "2025-10-13",
      "open": 50.779998779296875,
      "high": 51.349998474121094,
      "low": 48.029998779296875,
      "close": 48.52000045776367,
      "volume": 584200
    },
    {
      "time": "2025-10-14",
      "open": 47.709999084472656,
      "high": 49.02000045776367,
      "low": 47.279998779296875,
      "close": 47.86000061035156,
      "volume": 966800
    },
    {
      "time": "2025-10-15",
      "open": 48.189998626708984,
      "high": 52.68000030517578,
      "low": 48.189998626708984,
      "close": 52.529998779296875,
      "volume": 847300
    },
    {
      "time": "2025-10-16",
      "open": 52.689998626708984,
      "high": 53.27000045776367,
      "low": 50.849998474121094,
      "close": 50.91999816894531,
      "volume": 494200
    },
    {
      "time": "2025-10-17",
      "open": 50.2599983215332,
      "high": 50.65999984741211,
      "low": 48.310001373291016,
      "close": 48.880001068115234,
      "volume": 299700
    },
    {
      "time": "2025-10-20",
      "open": 50.29999923706055,
      "high": 50.470001220703125,
      "low": 49.2400016784668,
      "close": 50.209999084472656,
      "volume": 313700
    },
    {
      "time": "2025-10-21",
      "open": 50.25,
      "high": 51.25,
      "low": 49.560001373291016,
      "close": 50.43000030517578,
      "volume": 375300
    },
    {
      "time": "2025-10-22",
      "open": 50.459999084472656,
      "high": 50.95000076293945,
      "low": 48.11000061035156,
      "close": 49,
      "volume": 583400
    },
    {
      "time": "2025-10-23",
      "open": 49.08000183105469,
      "high": 51.47999954223633,
      "low": 49.08000183105469,
      "close": 50.849998474121094,
      "volume": 512800
    },
    {
      "time": "2025-10-24",
      "open": 51.75,
      "high": 52.720001220703125,
      "low": 51.060001373291016,
      "close": 52.15999984741211,
      "volume": 394200
    },
    {
      "time": "2025-10-27",
      "open": 52.5,
      "high": 53.5099983215332,
      "low": 50.849998474121094,
      "close": 53.36000061035156,
      "volume": 749400
    },
    {
      "time": "2025-10-28",
      "open": 43.810001373291016,
      "high": 51.779998779296875,
      "low": 42.81999969482422,
      "close": 48.5,
      "volume": 2026600
    },
    {
      "time": "2025-10-29",
      "open": 48.4900016784668,
      "high": 51.72999954223633,
      "low": 47.11000061035156,
      "close": 48.040000915527344,
      "volume": 1071400
    },
    {
      "time": "2025-10-30",
      "open": 47.59000015258789,
      "high": 48.61000061035156,
      "low": 47.08000183105469,
      "close": 47.95000076293945,
      "volume": 616900
    },
    {
      "time": "2025-10-31",
      "open": 48.099998474121094,
      "high": 49.720001220703125,
      "low": 47.63999938964844,
      "close": 48.88999938964844,
      "volume": 466800
    },
    {
      "time": "2025-11-03",
      "open": 49.11000061035156,
      "high": 52.400001525878906,
      "low": 48.119998931884766,
      "close": 52,
      "volume": 491300
    },
    {
      "time": "2025-11-04",
      "open": 51.08000183105469,
      "high": 54.060001373291016,
      "low": 50.560001373291016,
      "close": 53.630001068115234,
      "volume": 596000
    },
    {
      "time": "2025-11-05",
      "open": 53.66999816894531,
      "high": 56.189998626708984,
      "low": 53.540000915527344,
      "close": 55.5,
      "volume": 666100
    },
    {
      "time": "2025-11-06",
      "open": 55.58000183105469,
      "high": 55.91999816894531,
      "low": 53.41999816894531,
      "close": 53.619998931884766,
      "volume": 354800
    },
    {
      "time": "2025-11-07",
      "open": 52.540000915527344,
      "high": 53.65999984741211,
      "low": 51.20000076293945,
      "close": 53.29999923706055,
      "volume": 276000
    },
    {
      "time": "2025-11-10",
      "open": 53.52000045776367,
      "high": 55.2599983215332,
      "low": 53.189998626708984,
      "close": 54.20000076293945,
      "volume": 271500
    },
    {
      "time": "2025-11-11",
      "open": 54,
      "high": 54.40999984741211,
      "low": 52.959999084472656,
      "close": 53.81999969482422,
      "volume": 232600
    },
    {
      "time": "2025-11-12",
      "open": 53.970001220703125,
      "high": 54.15999984741211,
      "low": 51.709999084472656,
      "close": 51.880001068115234,
      "volume": 387600
    },
    {
      "time": "2025-11-13",
      "open": 51.619998931884766,
      "high": 51.75,
      "low": 49.0099983215332,
      "close": 49.27000045776367,
      "volume": 339000
    },
    {
      "time": "2025-11-14",
      "open": 48.38999938964844,
      "high": 49.70000076293945,
      "low": 47.90999984741211,
      "close": 49.4900016784668,
      "volume": 383200
    },
    {
      "time": "2025-11-17",
      "open": 49.720001220703125,
      "high": 50.29999923706055,
      "low": 47.099998474121094,
      "close": 47.439998626708984,
      "volume": 500100
    },
    {
      "time": "2025-11-18",
      "open": 47.029998779296875,
      "high": 48.810001373291016,
      "low": 45.810001373291016,
      "close": 48.54999923706055,
      "volume": 489700
    },
    {
      "time": "2025-11-19",
      "open": 48.79999923706055,
      "high": 51.5,
      "low": 48.5099983215332,
      "close": 50.75,
      "volume": 327400
    },
    {
      "time": "2025-11-20",
      "open": 51.9900016784668,
      "high": 53.11000061035156,
      "low": 49.16999816894531,
      "close": 49.66999816894531,
      "volume": 557000
    },
    {
      "time": "2025-11-21",
      "open": 49.689998626708984,
      "high": 51,
      "low": 49.099998474121094,
      "close": 50.16999816894531,
      "volume": 462800
    },
    {
      "time": "2025-11-24",
      "open": 50.25,
      "high": 52.02000045776367,
      "low": 49.40999984741211,
      "close": 51.439998626708984,
      "volume": 247100
    },
    {
      "time": "2025-11-25",
      "open": 51.619998931884766,
      "high": 51.689998626708984,
      "low": 50.27000045776367,
      "close": 51.5099983215332,
      "volume": 203700
    },
    {
      "time": "2025-11-26",
      "open": 51.68000030517578,
      "high": 52.09000015258789,
      "low": 51.369998931884766,
      "close": 51.91999816894531,
      "volume": 221800
    },
    {
      "time": "2025-11-28",
      "open": 51.81999969482422,
      "high": 52.470001220703125,
      "low": 51.720001220703125,
      "close": 52.150001525878906,
      "volume": 103400
    },
    {
      "time": "2025-12-01",
      "open": 51.060001373291016,
      "high": 52.59000015258789,
      "low": 50.59000015258789,
      "close": 51.91999816894531,
      "volume": 177800
    },
    {
      "time": "2025-12-02",
      "open": 52.400001525878906,
      "high": 53.66999816894531,
      "low": 52.0099983215332,
      "close": 52.279998779296875,
      "volume": 163600
    },
    {
      "time": "2025-12-03",
      "open": 52.52000045776367,
      "high": 54.66999816894531,
      "low": 51,
      "close": 54.5,
      "volume": 282200
    },
    {
      "time": "2025-12-04",
      "open": 54,
      "high": 56.599998474121094,
      "low": 53.720001220703125,
      "close": 55.619998931884766,
      "volume": 311900
    },
    {
      "time": "2025-12-05",
      "open": 55.2400016784668,
      "high": 55.81999969482422,
      "low": 54.58000183105469,
      "close": 54.93000030517578,
      "volume": 241200
    },
    {
      "time": "2025-12-08",
      "open": 55.119998931884766,
      "high": 56.029998779296875,
      "low": 54.27000045776367,
      "close": 55.9900016784668,
      "volume": 190500
    },
    {
      "time": "2025-12-09",
      "open": 55.7599983215332,
      "high": 58.560001373291016,
      "low": 55.0099983215332,
      "close": 57.88999938964844,
      "volume": 335400
    },
    {
      "time": "2025-12-10",
      "open": 57.630001068115234,
      "high": 60.029998779296875,
      "low": 56.70000076293945,
      "close": 58.290000915527344,
      "volume": 449800
    },
    {
      "time": "2025-12-11",
      "open": 57.90999984741211,
      "high": 61.290000915527344,
      "low": 57.220001220703125,
      "close": 60.88999938964844,
      "volume": 268800
    },
    {
      "time": "2025-12-12",
      "open": 60.88999938964844,
      "high": 61.45000076293945,
      "low": 59.84000015258789,
      "close": 60.959999084472656,
      "volume": 282700
    },
    {
      "time": "2025-12-15",
      "open": 61.95000076293945,
      "high": 63.77000045776367,
      "low": 60.66999816894531,
      "close": 61.209999084472656,
      "volume": 597300
    },
    {
      "time": "2025-12-16",
      "open": 61.5,
      "high": 63.97999954223633,
      "low": 60.689998626708984,
      "close": 60.88999938964844,
      "volume": 724200
    },
    {
      "time": "2025-12-17",
      "open": 60.63999938964844,
      "high": 61.18000030517578,
      "low": 56.29999923706055,
      "close": 56.56999969482422,
      "volume": 375100
    },
    {
      "time": "2025-12-18",
      "open": 57.34000015258789,
      "high": 59.02000045776367,
      "low": 56.880001068115234,
      "close": 58.79999923706055,
      "volume": 297700
    },
    {
      "time": "2025-12-19",
      "open": 58.33000183105469,
      "high": 59.59000015258789,
      "low": 58.31999969482422,
      "close": 58.709999084472656,
      "volume": 434600
    },
    {
      "time": "2025-12-22",
      "open": 59.310001373291016,
      "high": 61.119998931884766,
      "low": 58.7599983215332,
      "close": 60.290000915527344,
      "volume": 218600
    },
    {
      "time": "2025-12-23",
      "open": 60.20000076293945,
      "high": 61.470001220703125,
      "low": 60.20000076293945,
      "close": 60.65999984741211,
      "volume": 165400
    },
    {
      "time": "2025-12-24",
      "open": 61.36000061035156,
      "high": 62.79999923706055,
      "low": 60.63999938964844,
      "close": 62.5099983215332,
      "volume": 244500
    },
    {
      "time": "2025-12-26",
      "open": 62.38999938964844,
      "high": 62.970001220703125,
      "low": 61.36000061035156,
      "close": 61.40999984741211,
      "volume": 185900
    },
    {
      "time": "2025-12-29",
      "open": 61.209999084472656,
      "high": 62,
      "low": 60.29999923706055,
      "close": 60.97999954223633,
      "volume": 159600
    },
    {
      "time": "2025-12-30",
      "open": 60.959999084472656,
      "high": 61.06999969482422,
      "low": 60.060001373291016,
      "close": 60.06999969482422,
      "volume": 131600
    },
    {
      "time": "2025-12-31",
      "open": 60.2400016784668,
      "high": 60.4900016784668,
      "low": 59.709999084472656,
      "close": 59.849998474121094,
      "volume": 266600
    },
    {
      "time": "2026-01-02",
      "open": 60,
      "high": 60.38999938964844,
      "low": 59.150001525878906,
      "close": 59.790000915527344,
      "volume": 184500
    },
    {
      "time": "2026-01-05",
      "open": 60.15999984741211,
      "high": 63.459999084472656,
      "low": 60.13999938964844,
      "close": 62.119998931884766,
      "volume": 348800
    },
    {
      "time": "2026-01-06",
      "open": 61.75,
      "high": 61.790000915527344,
      "low": 57.90999984741211,
      "close": 59.290000915527344,
      "volume": 315800
    },
    {
      "time": "2026-01-07",
      "open": 59.7599983215332,
      "high": 59.880001068115234,
      "low": 58.52000045776367,
      "close": 58.869998931884766,
      "volume": 191100
    },
    {
      "time": "2026-01-08",
      "open": 59.349998474121094,
      "high": 60.91999816894531,
      "low": 58.36000061035156,
      "close": 60.790000915527344,
      "volume": 174200
    },
    {
      "time": "2026-01-09",
      "open": 61.119998931884766,
      "high": 62.099998474121094,
      "low": 60.66999816894531,
      "close": 61.79999923706055,
      "volume": 162700
    },
    {
      "time": "2026-01-12",
      "open": 61.790000915527344,
      "high": 64.63999938964844,
      "low": 61.61000061035156,
      "close": 63.849998474121094,
      "volume": 123700
    },
    {
      "time": "2026-01-13",
      "open": 64.16000366210938,
      "high": 64.9000015258789,
      "low": 63.47999954223633,
      "close": 64.16999816894531,
      "volume": 202000
    },
    {
      "time": "2026-01-14",
      "open": 63.529998779296875,
      "high": 66.02999877929688,
      "low": 63.45000076293945,
      "close": 65.72000122070312,
      "volume": 240300
    },
    {
      "time": "2026-01-15",
      "open": 66.38999938964844,
      "high": 67.25,
      "low": 65.45999908447266,
      "close": 66.16000366210938,
      "volume": 281200
    },
    {
      "time": "2026-01-16",
      "open": 66.19000244140625,
      "high": 67.87999725341797,
      "low": 65,
      "close": 67.04000091552734,
      "volume": 268900
    },
    {
      "time": "2026-01-20",
      "open": 65.87000274658203,
      "high": 67.1500015258789,
      "low": 65.51000213623047,
      "close": 66.16999816894531,
      "volume": 191300
    },
    {
      "time": "2026-01-21",
      "open": 66.5,
      "high": 67.30000305175781,
      "low": 65.87000274658203,
      "close": 66.58000183105469,
      "volume": 258800
    },
    {
      "time": "2026-01-22",
      "open": 66.9000015258789,
      "high": 68.77999877929688,
      "low": 66.1500015258789,
      "close": 68.20999908447266,
      "volume": 273600
    },
    {
      "time": "2026-01-23",
      "open": 68.0999984741211,
      "high": 68.6500015258789,
      "low": 66.80000305175781,
      "close": 68.44000244140625,
      "volume": 270400
    },
    {
      "time": "2026-01-26",
      "open": 68.44999694824219,
      "high": 70.2300033569336,
      "low": 67.51000213623047,
      "close": 70.22000122070312,
      "volume": 199200
    },
    {
      "time": "2026-01-27",
      "open": 70.73999786376953,
      "high": 71.69000244140625,
      "low": 69.87999725341797,
      "close": 71.0199966430664,
      "volume": 194500
    },
    {
      "time": "2026-01-28",
      "open": 70.86000061035156,
      "high": 71.41999816894531,
      "low": 68.44000244140625,
      "close": 69.58000183105469,
      "volume": 439400
    },
    {
      "time": "2026-01-29",
      "open": 70.04000091552734,
      "high": 71.66000366210938,
      "low": 69.36000061035156,
      "close": 70.12999725341797,
      "volume": 227800
    },
    {
      "time": "2026-01-30",
      "open": 69.20999908447266,
      "high": 70.4800033569336,
      "low": 66.94000244140625,
      "close": 67.43000030517578,
      "volume": 280400
    },
    {
      "time": "2026-02-02",
      "open": 66.80000305175781,
      "high": 69.16000366210938,
      "low": 66.66000366210938,
      "close": 68.12000274658203,
      "volume": 348400
    },
    {
      "time": "2026-02-03",
      "open": 69.51000213623047,
      "high": 70.91999816894531,
      "low": 68.52999877929688,
      "close": 70.86000061035156,
      "volume": 230900
    },
    {
      "time": "2026-02-04",
      "open": 71.36000061035156,
      "high": 72.2300033569336,
      "low": 66.18000030517578,
      "close": 68.8499984741211,
      "volume": 415400
    },
    {
      "time": "2026-02-05",
      "open": 68.37999725341797,
      "high": 70.9800033569336,
      "low": 67.47000122070312,
      "close": 68.05999755859375,
      "volume": 315000
    },
    {
      "time": "2026-02-06",
      "open": 69.16999816894531,
      "high": 73.37000274658203,
      "low": 68.9000015258789,
      "close": 72.37000274658203,
      "volume": 227500
    },
    {
      "time": "2026-02-09",
      "open": 72.86000061035156,
      "high": 75.20999908447266,
      "low": 72.30000305175781,
      "close": 73.77999877929688,
      "volume": 213500
    },
    {
      "time": "2026-02-10",
      "open": 73.75,
      "high": 75.6500015258789,
      "low": 72.30000305175781,
      "close": 73.48999786376953,
      "volume": 297000
    },
    {
      "time": "2026-02-11",
      "open": 74.83000183105469,
      "high": 77.11000061035156,
      "low": 72.11000061035156,
      "close": 76.18000030517578,
      "volume": 293800
    },
    {
      "time": "2026-02-12",
      "open": 76.94000244140625,
      "high": 77.58000183105469,
      "low": 72.04000091552734,
      "close": 75.12000274658203,
      "volume": 378100
    },
    {
      "time": "2026-02-13",
      "open": 75.22000122070312,
      "high": 79.16999816894531,
      "low": 74.58999633789062,
      "close": 79.13999938964844,
      "volume": 302100
    },
    {
      "time": "2026-02-17",
      "open": 79.12000274658203,
      "high": 79.95999908447266,
      "low": 75.44999694824219,
      "close": 78.93000030517578,
      "volume": 535500
    },
    {
      "time": "2026-02-18",
      "open": 79.04000091552734,
      "high": 81.72000122070312,
      "low": 78.12999725341797,
      "close": 78.41000366210938,
      "volume": 279700
    },
    {
      "time": "2026-02-19",
      "open": 78.12000274658203,
      "high": 79.06999969482422,
      "low": 77.25,
      "close": 78.23999786376953,
      "volume": 338800
    },
    {
      "time": "2026-02-20",
      "open": 78.1500015258789,
      "high": 80.3499984741211,
      "low": 76.97000122070312,
      "close": 78.77999877929688,
      "volume": 328300
    },
    {
      "time": "2026-02-23",
      "open": 77.94000244140625,
      "high": 78.9000015258789,
      "low": 76.16000366210938,
      "close": 77.68000030517578,
      "volume": 392800
    },
    {
      "time": "2026-02-24",
      "open": 73.5,
      "high": 73.5,
      "low": 59.65999984741211,
      "close": 60,
      "volume": 3104900
    },
    {
      "time": "2026-02-25",
      "open": 60.47999954223633,
      "high": 66,
      "low": 58.849998474121094,
      "close": 64.80999755859375,
      "volume": 2184800
    },
    {
      "time": "2026-02-26",
      "open": 64.47000122070312,
      "high": 66.45999908447266,
      "low": 62.11000061035156,
      "close": 63.31999969482422,
      "volume": 1657300
    },
    {
      "time": "2026-02-27",
      "open": 62.25,
      "high": 62.43000030517578,
      "low": 59.22999954223633,
      "close": 60.45000076293945,
      "volume": 927000
    },
    {
      "time": "2026-03-02",
      "open": 59.959999084472656,
      "high": 61.06999969482422,
      "low": 57.72999954223633,
      "close": 57.810001373291016,
      "volume": 1080700
    },
    {
      "time": "2026-03-03",
      "open": 56,
      "high": 56.33000183105469,
      "low": 53.95000076293945,
      "close": 54.16999816894531,
      "volume": 1174400
    },
    {
      "time": "2026-03-04",
      "open": 54.16999816894531,
      "high": 56.779998779296875,
      "low": 53.540000915527344,
      "close": 55.5099983215332,
      "volume": 820200
    },
    {
      "time": "2026-03-05",
      "open": 54.650001525878906,
      "high": 55.77000045776367,
      "low": 53.22999954223633,
      "close": 54.54999923706055,
      "volume": 694100
    },
    {
      "time": "2026-03-06",
      "open": 53.0099983215332,
      "high": 53.470001220703125,
      "low": 51.91999816894531,
      "close": 52.529998779296875,
      "volume": 837100
    },
    {
      "time": "2026-03-09",
      "open": 51.459999084472656,
      "high": 52.5,
      "low": 50.099998474121094,
      "close": 51.380001068115234,
      "volume": 734200
    },
    {
      "time": "2026-03-10",
      "open": 51.88999938964844,
      "high": 55.66999816894531,
      "low": 51.380001068115234,
      "close": 54.34000015258789,
      "volume": 811900
    },
    {
      "time": "2026-03-11",
      "open": 53.599998474121094,
      "high": 55.47999954223633,
      "low": 53.599998474121094,
      "close": 54.88999938964844,
      "volume": 499200
    },
    {
      "time": "2026-03-12",
      "open": 56.709999084472656,
      "high": 57.650001525878906,
      "low": 54,
      "close": 54.290000915527344,
      "volume": 627700
    },
    {
      "time": "2026-03-13",
      "open": 54.72999954223633,
      "high": 55.939998626708984,
      "low": 53.7599983215332,
      "close": 54.5,
      "volume": 688900
    },
    {
      "time": "2026-03-16",
      "open": 55.529998779296875,
      "high": 57.34000015258789,
      "low": 54.529998779296875,
      "close": 57.060001373291016,
      "volume": 674700
    },
    {
      "time": "2026-03-17",
      "open": 57.47999954223633,
      "high": 58.90999984741211,
      "low": 56.22999954223633,
      "close": 58.79999923706055,
      "volume": 658500
    },
    {
      "time": "2026-03-18",
      "open": 58.70000076293945,
      "high": 59.540000915527344,
      "low": 56.15999984741211,
      "close": 56.279998779296875,
      "volume": 637300
    },
    {
      "time": "2026-03-19",
      "open": 55.459999084472656,
      "high": 58.060001373291016,
      "low": 55.04999923706055,
      "close": 57.7400016784668,
      "volume": 570000
    },
    {
      "time": "2026-03-20",
      "open": 56.88999938964844,
      "high": 57.5099983215332,
      "low": 54.70000076293945,
      "close": 55.279998779296875,
      "volume": 904600
    },
    {
      "time": "2026-03-23",
      "open": 57.33000183105469,
      "high": 59.45000076293945,
      "low": 56.689998626708984,
      "close": 58.40999984741211,
      "volume": 408700
    },
    {
      "time": "2026-03-24",
      "open": 57.72999954223633,
      "high": 62.38999938964844,
      "low": 56.88999938964844,
      "close": 62.040000915527344,
      "volume": 714700
    },
    {
      "time": "2026-03-25",
      "open": 62.95000076293945,
      "high": 64.26000213623047,
      "low": 61.4900016784668,
      "close": 62.08000183105469,
      "volume": 729500
    },
    {
      "time": "2026-03-26",
      "open": 61.130001068115234,
      "high": 61.4900016784668,
      "low": 60.0099983215332,
      "close": 61.09000015258789,
      "volume": 527600
    },
    {
      "time": "2026-03-27",
      "open": 60.709999084472656,
      "high": 62.540000915527344,
      "low": 60.38999938964844,
      "close": 60.95000076293945,
      "volume": 805500
    },
    {
      "time": "2026-03-30",
      "open": 61.439998626708984,
      "high": 61.439998626708984,
      "low": 57.02000045776367,
      "close": 57.02000045776367,
      "volume": 577500
    },
    {
      "time": "2026-03-31",
      "open": 57.5,
      "high": 59.7599983215332,
      "low": 57.279998779296875,
      "close": 59.58000183105469,
      "volume": 722700
    },
    {
      "time": "2026-04-01",
      "open": 60.689998626708984,
      "high": 62.540000915527344,
      "low": 60.599998474121094,
      "close": 61.5,
      "volume": 392400
    },
    {
      "time": "2026-04-02",
      "open": 60.04999923706055,
      "high": 62.400001525878906,
      "low": 59.790000915527344,
      "close": 62.18000030517578,
      "volume": 306000
    },
    {
      "time": "2026-04-06",
      "open": 62.81999969482422,
      "high": 62.81999969482422,
      "low": 59.720001220703125,
      "close": 60.34000015258789,
      "volume": 463900
    },
    {
      "time": "2026-04-07",
      "open": 59.72999954223633,
      "high": 60.560001373291016,
      "low": 58.52000045776367,
      "close": 58.90999984741211,
      "volume": 437900
    },
    {
      "time": "2026-04-08",
      "open": 62.20000076293945,
      "high": 63.709999084472656,
      "low": 61.720001220703125,
      "close": 62.61000061035156,
      "volume": 616500
    },
    {
      "time": "2026-04-09",
      "open": 62.630001068115234,
      "high": 65.41000366210938,
      "low": 62.4900016784668,
      "close": 65.0199966430664,
      "volume": 329800
    },
    {
      "time": "2026-04-10",
      "open": 65.13999938964844,
      "high": 65.62000274658203,
      "low": 63.83000183105469,
      "close": 64.23999786376953,
      "volume": 366800
    },
    {
      "time": "2026-04-13",
      "open": 63.7400016784668,
      "high": 67.19000244140625,
      "low": 63.5099983215332,
      "close": 66.86000061035156,
      "volume": 463300
    },
    {
      "time": "2026-04-14",
      "open": 67.01000213623047,
      "high": 67.68000030517578,
      "low": 65.55000305175781,
      "close": 66.06999969482422,
      "volume": 371400
    },
    {
      "time": "2026-04-15",
      "open": 65.66999816894531,
      "high": 65.73999786376953,
      "low": 63.130001068115234,
      "close": 64.69000244140625,
      "volume": 270200
    },
    {
      "time": "2026-04-16",
      "open": 64.48999786376953,
      "high": 65.43000030517578,
      "low": 63.290000915527344,
      "close": 63.9900016784668,
      "volume": 272100
    },
    {
      "time": "2026-04-17",
      "open": 65.27999877929688,
      "high": 66.81999969482422,
      "low": 65.0999984741211,
      "close": 65.2699966430664,
      "volume": 255700
    },
    {
      "time": "2026-04-20",
      "open": 65.2699966430664,
      "high": 65.94000244140625,
      "low": 64.30000305175781,
      "close": 65.06999969482422,
      "volume": 311100
    },
    {
      "time": "2026-04-21",
      "open": 65.25,
      "high": 66.16999816894531,
      "low": 61.029998779296875,
      "close": 61.470001220703125,
      "volume": 330100
    },
    {
      "time": "2026-04-22",
      "open": 62.70000076293945,
      "high": 64.25,
      "low": 62.099998474121094,
      "close": 63.83000183105469,
      "volume": 528700
    },
    {
      "time": "2026-04-23",
      "open": 64.5,
      "high": 65.12000274658203,
      "low": 63.150001525878906,
      "close": 64.80000305175781,
      "volume": 430100
    },
    {
      "time": "2026-04-24",
      "open": 64.87000274658203,
      "high": 65.72000122070312,
      "low": 64.06999969482422,
      "close": 64.88999938964844,
      "volume": 404700
    },
    {
      "time": "2026-04-27",
      "open": 65.7300033569336,
      "high": 67.19999694824219,
      "low": 64.20999908447266,
      "close": 64.91999816894531,
      "volume": 650800
    },
    {
      "time": "2026-04-28",
      "open": 67.73999786376953,
      "high": 75.48999786376953,
      "low": 63.52000045776367,
      "close": 74.29000091552734,
      "volume": 2692100
    },
    {
      "time": "2026-04-29",
      "open": 75.93000030517578,
      "high": 75.93000030517578,
      "low": 71.70999908447266,
      "close": 72.4800033569336,
      "volume": 957500
    },
    {
      "time": "2026-04-30",
      "open": 72.97000122070312,
      "high": 75.19999694824219,
      "low": 72.91000366210938,
      "close": 74.13999938964844,
      "volume": 686400
    },
    {
      "time": "2026-05-01",
      "open": 74.2300033569336,
      "high": 75.0999984741211,
      "low": 72.66999816894531,
      "close": 74.30000305175781,
      "volume": 500100
    },
    {
      "time": "2026-05-04",
      "open": 77.81999969482422,
      "high": 78.58999633789062,
      "low": 74.36000061035156,
      "close": 78.16999816894531,
      "volume": 1799200
    },
    {
      "time": "2026-05-05",
      "open": 79.05999755859375,
      "high": 88.23999786376953,
      "low": 79.05999755859375,
      "close": 87.77999877929688,
      "volume": 1706700
    },
    {
      "time": "2026-05-06",
      "open": 89.12999725341797,
      "high": 90.25,
      "low": 85.0999984741211,
      "close": 86.25,
      "volume": 1102800
    },
    {
      "time": "2026-05-07",
      "open": 87.47000122070312,
      "high": 87.47000122070312,
      "low": 80.33999633789062,
      "close": 81.37999725341797,
      "volume": 888700
    },
    {
      "time": "2026-05-08",
      "open": 82.70999908447266,
      "high": 83.61000061035156,
      "low": 80.33000183105469,
      "close": 81.77999877929688,
      "volume": 650900
    },
    {
      "time": "2026-05-11",
      "open": 82,
      "high": 84.27999877929688,
      "low": 81.37000274658203,
      "close": 81.5,
      "volume": 701100
    },
    {
      "time": "2026-05-12",
      "open": 80.62000274658203,
      "high": 80.91999816894531,
      "low": 78.01000213623047,
      "close": 80.44999694824219,
      "volume": 506100
    },
    {
      "time": "2026-05-13",
      "open": 81.9800033569336,
      "high": 84.43000030517578,
      "low": 79.1500015258789,
      "close": 83.13999938964844,
      "volume": 716300
    },
    {
      "time": "2026-05-14",
      "open": 83.22000122070312,
      "high": 86.44999694824219,
      "low": 82.63999938964844,
      "close": 86.08000183105469,
      "volume": 670400
    },
    {
      "time": "2026-05-15",
      "open": 83.98999786376953,
      "high": 83.98999786376953,
      "low": 80.5,
      "close": 80.83999633789062,
      "volume": 433700
    },
    {
      "time": "2026-05-18",
      "open": 82.19999694824219,
      "high": 82.43000030517578,
      "low": 78.6500015258789,
      "close": 79.44000244140625,
      "volume": 694200
    },
    {
      "time": "2026-05-19",
      "open": 78,
      "high": 78.69999694824219,
      "low": 73.62000274658203,
      "close": 78.31999969482422,
      "volume": 902000
    },
    {
      "time": "2026-05-20",
      "open": 79.94000244140625,
      "high": 82.22000122070312,
      "low": 77.75,
      "close": 81.29000091552734,
      "volume": 590900
    },
    {
      "time": "2026-05-21",
      "open": 81,
      "high": 82,
      "low": 79.2300033569336,
      "close": 80.68000030517578,
      "volume": 409900
    },
    {
      "time": "2026-05-22",
      "open": 81.87000274658203,
      "high": 82.23999786376953,
      "low": 80.26000213623047,
      "close": 81.70999908447266,
      "volume": 592500
    },
    {
      "time": "2026-05-26",
      "open": 84.05000305175781,
      "high": 90.41999816894531,
      "low": 83.23999786376953,
      "close": 89.87000274658203,
      "volume": 1198300
    },
    {
      "time": "2026-05-27",
      "open": 90.76000213623047,
      "high": 92,
      "low": 86.25,
      "close": 86.94999694824219,
      "volume": 679800
    },
    {
      "time": "2026-05-28",
      "open": 85.62999725341797,
      "high": 86.01000213623047,
      "low": 77.5,
      "close": 83.30999755859375,
      "volume": 2171800
    },
    {
      "time": "2026-05-29",
      "open": 82.72000122070312,
      "high": 83.08000183105469,
      "low": 73.13999938964844,
      "close": 74.75,
      "volume": 2196500
    },
    {
      "time": "2026-06-01",
      "open": 75.22000122070312,
      "high": 79.73999786376953,
      "low": 74.0999984741211,
      "close": 79.02999877929688,
      "volume": 1620800
    },
    {
      "time": "2026-06-02",
      "open": 79.87000274658203,
      "high": 84.83999633789062,
      "low": 77.9000015258789,
      "close": 78.47000122070312,
      "volume": 1205400
    },
    {
      "time": "2026-06-03",
      "open": 77.93000030517578,
      "high": 80.98999786376953,
      "low": 77.19999694824219,
      "close": 79.47000122070312,
      "volume": 755400
    },
    {
      "time": "2026-06-04",
      "open": 80.56999969482422,
      "high": 82.7699966430664,
      "low": 79.05000305175781,
      "close": 81.0999984741211,
      "volume": 1535200
    },
    {
      "time": "2026-06-05",
      "open": 79.3499984741211,
      "high": 81,
      "low": 77.08000183105469,
      "close": 78.0199966430664,
      "volume": 1000300
    },
    {
      "time": "2026-06-08",
      "open": 79.30999755859375,
      "high": 81.63999938964844,
      "low": 78.5,
      "close": 80.52999877929688,
      "volume": 764800
    },
    {
      "time": "2026-06-09",
      "open": 86.63999938964844,
      "high": 95.68000030517578,
      "low": 83.54000091552734,
      "close": 95.44999694824219,
      "volume": 1582800
    },
    {
      "time": "2026-06-10",
      "open": 94.8499984741211,
      "high": 101.23999786376953,
      "low": 92.12000274658203,
      "close": 92.29000091552734,
      "volume": 1393800
    },
    {
      "time": "2026-06-11",
      "open": 93.76000213623047,
      "high": 97.87999725341797,
      "low": 93.76000213623047,
      "close": 96.41000366210938,
      "volume": 814200
    },
    {
      "time": "2026-06-12",
      "open": 97.52999877929688,
      "high": 100.55999755859375,
      "low": 95.68000030517578,
      "close": 96.73999786376953,
      "volume": 693800
    },
    {
      "time": "2026-06-15",
      "open": 96.2699966430664,
      "high": 100,
      "low": 94.69999694824219,
      "close": 95.01000213623047,
      "volume": 851200
    },
    {
      "time": "2026-06-16",
      "open": 95,
      "high": 96.61000061035156,
      "low": 92.37000274658203,
      "close": 92.55000305175781,
      "volume": 576200
    },
    {
      "time": "2026-06-17",
      "open": 93.33000183105469,
      "high": 94.97000122070312,
      "low": 90.83000183105469,
      "close": 94.45999908447266,
      "volume": 657100
    },
    {
      "time": "2026-06-18",
      "open": 95.04000091552734,
      "high": 99.2300033569336,
      "low": 92.8499984741211,
      "close": 98.4000015258789,
      "volume": 777200
    },
    {
      "time": "2026-06-22",
      "open": 97.87999725341797,
      "high": 100,
      "low": 96.9800033569336,
      "close": 99.66999816894531,
      "volume": 942000
    },
    {
      "time": "2026-06-23",
      "open": 96.41999816894531,
      "high": 99.19999694824219,
      "low": 95,
      "close": 96.66999816894531,
      "volume": 674200
    },
    {
      "time": "2026-06-24",
      "open": 97.2699966430664,
      "high": 97.77999877929688,
      "low": 94.1500015258789,
      "close": 95.4000015258789,
      "volume": 1076000
    },
    {
      "time": "2026-06-25",
      "open": 96.6500015258789,
      "high": 99.9000015258789,
      "low": 94.5,
      "close": 95.08999633789062,
      "volume": 615800
    },
    {
      "time": "2026-06-26",
      "open": 94.08999633789062,
      "high": 94.25,
      "low": 91.2699966430664,
      "close": 91.87000274658203,
      "volume": 1877000
    },
    {
      "time": "2026-06-29",
      "open": 90.47000122070312,
      "high": 92.2300033569336,
      "low": 87.72000122070312,
      "close": 90.06999969482422,
      "volume": 700800
    },
    {
      "time": "2026-06-30",
      "open": 90.8499984741211,
      "high": 91.76000213623047,
      "low": 87.77999877929688,
      "close": 90.73999786376953,
      "volume": 721800
    },
    {
      "time": "2026-07-01",
      "open": 89.22000122070312,
      "high": 89.52999877929688,
      "low": 85,
      "close": 85.55000305175781,
      "volume": 658800
    },
    {
      "time": "2026-07-02",
      "open": 85.55000305175781,
      "high": 86.55999755859375,
      "low": 78.72000122070312,
      "close": 82.1500015258789,
      "volume": 1137800
    },
    {
      "time": "2026-07-06",
      "open": 83.30999755859375,
      "high": 85.51000213623047,
      "low": 79.19999694824219,
      "close": 80.68000030517578,
      "volume": 965200
    },
    {
      "time": "2026-07-07",
      "open": 79.19999694824219,
      "high": 80.66999816894531,
      "low": 75.76000213623047,
      "close": 78.83999633789062,
      "volume": 719200
    },
    {
      "time": "2026-07-08",
      "open": 78.5,
      "high": 80.23999786376953,
      "low": 77.11000061035156,
      "close": 79.52999877929688,
      "volume": 774400
    },
    {
      "time": "2026-07-09",
      "open": 85.54000091552734,
      "high": 87.61000061035156,
      "low": 82.06999969482422,
      "close": 84.31999969482422,
      "volume": 784900
    },
    {
      "time": "2026-07-10",
      "open": 83.87999725341797,
      "high": 84.98999786376953,
      "low": 82.91000366210938,
      "close": 83.62999725341797,
      "volume": 707300
    },
    {
      "time": "2026-07-13",
      "open": 82.2699966430664,
      "high": 84.55999755859375,
      "low": 81.33000183105469,
      "close": 81.9000015258789,
      "volume": 600600
    },
    {
      "time": "2026-07-14",
      "open": 85,
      "high": 85.7300033569336,
      "low": 82.31999969482422,
      "close": 82.8499984741211,
      "volume": 517700
    },
    {
      "time": "2026-07-15",
      "open": 82.13999938964844,
      "high": 84.37999725341797,
      "low": 79.20999908447266,
      "close": 80.51000213623047,
      "volume": 428000
    },
    {
      "time": "2026-07-16",
      "open": 79.19000244140625,
      "high": 81.79000091552734,
      "low": 78.01000213623047,
      "close": 80.30000305175781,
      "volume": 627300
    },
    {
      "time": "2026-07-17",
      "open": 78.27999877929688,
      "high": 82.33999633789062,
      "low": 77.97000122070312,
      "close": 79.93000030517578,
      "volume": 692200
    },
    {
      "time": "2026-07-20",
      "open": 81,
      "high": 81.8499984741211,
      "low": 78.7300033569336,
      "close": 78.87999725341797,
      "volume": 499400
    },
    {
      "time": "2026-07-21",
      "open": 81.55000305175781,
      "high": 83.58000183105469,
      "low": 80.08000183105469,
      "close": 82.08999633789062,
      "volume": 934500
    },
    {
      "time": "2026-07-22",
      "open": 80.62000274658203,
      "high": 84.26000213623047,
      "low": 80.62000274658203,
      "close": 81.81999969482422,
      "volume": 563500
    },
    {
      "time": "2026-07-23",
      "open": 81.36000061035156,
      "high": 82.69999694824219,
      "low": 79.37000274658203,
      "close": 79.58999633789062,
      "volume": 618700
    },
    {
      "time": "2026-07-24",
      "open": 79.30999755859375,
      "high": 80.22000122070312,
      "low": 74.31999969482422,
      "close": 75.62999725341797,
      "volume": 1007201
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 46.71099990844726
    },
    {
      "time": "2025-10-06",
      "value": 47.08039985656738
    },
    {
      "time": "2025-10-07",
      "value": 47.405999908447264
    },
    {
      "time": "2025-10-08",
      "value": 47.63959991455078
    },
    {
      "time": "2025-10-09",
      "value": 47.76919990539551
    },
    {
      "time": "2025-10-10",
      "value": 47.86659988403321
    },
    {
      "time": "2025-10-13",
      "value": 47.93439987182617
    },
    {
      "time": "2025-10-14",
      "value": 47.99479988098145
    },
    {
      "time": "2025-10-15",
      "value": 48.13339988708496
    },
    {
      "time": "2025-10-16",
      "value": 48.24219985961914
    },
    {
      "time": "2025-10-17",
      "value": 48.339399871826174
    },
    {
      "time": "2025-10-20",
      "value": 48.46499984741211
    },
    {
      "time": "2025-10-21",
      "value": 48.58519989013672
    },
    {
      "time": "2025-10-22",
      "value": 48.626199874877926
    },
    {
      "time": "2025-10-23",
      "value": 48.72219985961914
    },
    {
      "time": "2025-10-24",
      "value": 48.87239982604981
    },
    {
      "time": "2025-10-27",
      "value": 49.047399826049805
    },
    {
      "time": "2025-10-28",
      "value": 49.08579978942871
    },
    {
      "time": "2025-10-29",
      "value": 49.15199981689453
    },
    {
      "time": "2025-10-30",
      "value": 49.20679985046387
    },
    {
      "time": "2025-10-31",
      "value": 49.25279983520508
    },
    {
      "time": "2025-11-03",
      "value": 49.33319984436035
    },
    {
      "time": "2025-11-04",
      "value": 49.45499984741211
    },
    {
      "time": "2025-11-05",
      "value": 49.603199844360354
    },
    {
      "time": "2025-11-06",
      "value": 49.73959983825684
    },
    {
      "time": "2025-11-07",
      "value": 49.871799850463866
    },
    {
      "time": "2025-11-10",
      "value": 50.0439998626709
    },
    {
      "time": "2025-11-11",
      "value": 50.20999984741211
    },
    {
      "time": "2025-11-12",
      "value": 50.3189998626709
    },
    {
      "time": "2025-11-13",
      "value": 50.3289998626709
    },
    {
      "time": "2025-11-14",
      "value": 50.37539993286133
    },
    {
      "time": "2025-11-17",
      "value": 50.421799926757814
    },
    {
      "time": "2025-11-18",
      "value": 50.48719993591308
    },
    {
      "time": "2025-11-19",
      "value": 50.55919990539551
    },
    {
      "time": "2025-11-20",
      "value": 50.59939987182617
    },
    {
      "time": "2025-11-21",
      "value": 50.64019981384277
    },
    {
      "time": "2025-11-24",
      "value": 50.68239974975586
    },
    {
      "time": "2025-11-25",
      "value": 50.69899971008301
    },
    {
      "time": "2025-11-26",
      "value": 50.756399688720705
    },
    {
      "time": "2025-11-28",
      "value": 50.7763996887207
    },
    {
      "time": "2025-12-01",
      "value": 50.83699966430664
    },
    {
      "time": "2025-12-02",
      "value": 50.87199966430664
    },
    {
      "time": "2025-12-03",
      "value": 50.9413996887207
    },
    {
      "time": "2025-12-04",
      "value": 51.05599967956543
    },
    {
      "time": "2025-12-05",
      "value": 51.16059967041016
    },
    {
      "time": "2025-12-08",
      "value": 51.29519973754883
    },
    {
      "time": "2025-12-09",
      "value": 51.44739974975586
    },
    {
      "time": "2025-12-10",
      "value": 51.589199752807616
    },
    {
      "time": "2025-12-11",
      "value": 51.768799743652345
    },
    {
      "time": "2025-12-12",
      "value": 51.958199691772464
    },
    {
      "time": "2025-12-15",
      "value": 52.17679969787598
    },
    {
      "time": "2025-12-16",
      "value": 52.33259971618652
    },
    {
      "time": "2025-12-17",
      "value": 52.44419967651367
    },
    {
      "time": "2025-12-18",
      "value": 52.579599685668946
    },
    {
      "time": "2025-12-19",
      "value": 52.75359970092774
    },
    {
      "time": "2025-12-22",
      "value": 52.962999725341795
    },
    {
      "time": "2025-12-23",
      "value": 53.205799713134766
    },
    {
      "time": "2025-12-24",
      "value": 53.4987996673584
    },
    {
      "time": "2025-12-26",
      "value": 53.6763996887207
    },
    {
      "time": "2025-12-29",
      "value": 53.87759971618652
    },
    {
      "time": "2025-12-30",
      "value": 54.101399688720704
    },
    {
      "time": "2025-12-31",
      "value": 54.29419967651367
    },
    {
      "time": "2026-01-02",
      "value": 54.4813996887207
    },
    {
      "time": "2026-01-05",
      "value": 54.743799667358395
    },
    {
      "time": "2026-01-06",
      "value": 54.91259971618652
    },
    {
      "time": "2026-01-07",
      "value": 55.046799697875976
    },
    {
      "time": "2026-01-08",
      "value": 55.19539970397949
    },
    {
      "time": "2026-01-09",
      "value": 55.461399688720704
    },
    {
      "time": "2026-01-12",
      "value": 55.77759963989258
    },
    {
      "time": "2026-01-13",
      "value": 56.101999588012696
    },
    {
      "time": "2026-01-14",
      "value": 56.43859962463379
    },
    {
      "time": "2026-01-15",
      "value": 56.72179969787598
    },
    {
      "time": "2026-01-16",
      "value": 56.98999969482422
    },
    {
      "time": "2026-01-20",
      "value": 57.203399658203125
    },
    {
      "time": "2026-01-21",
      "value": 57.462599716186524
    },
    {
      "time": "2026-01-22",
      "value": 57.760799713134766
    },
    {
      "time": "2026-01-23",
      "value": 58.0455997467041
    },
    {
      "time": "2026-01-26",
      "value": 58.37359977722168
    },
    {
      "time": "2026-01-27",
      "value": 58.756399688720705
    },
    {
      "time": "2026-01-28",
      "value": 59.16259971618652
    },
    {
      "time": "2026-01-29",
      "value": 59.57539962768555
    },
    {
      "time": "2026-01-30",
      "value": 59.975199661254884
    },
    {
      "time": "2026-02-02",
      "value": 60.36659973144531
    },
    {
      "time": "2026-02-03",
      "value": 60.768799743652345
    },
    {
      "time": "2026-02-04",
      "value": 61.15239974975586
    },
    {
      "time": "2026-02-05",
      "value": 61.51019973754883
    },
    {
      "time": "2026-02-06",
      "value": 61.92879981994629
    },
    {
      "time": "2026-02-09",
      "value": 62.37419982910156
    },
    {
      "time": "2026-02-10",
      "value": 62.80559982299805
    },
    {
      "time": "2026-02-11",
      "value": 63.286199798583986
    },
    {
      "time": "2026-02-12",
      "value": 63.75019989013672
    },
    {
      "time": "2026-02-13",
      "value": 64.28739990234375
    },
    {
      "time": "2026-02-17",
      "value": 64.77599990844726
    },
    {
      "time": "2026-02-18",
      "value": 65.23180000305176
    },
    {
      "time": "2026-02-19",
      "value": 65.69799995422363
    },
    {
      "time": "2026-02-20",
      "value": 66.15379989624023
    },
    {
      "time": "2026-02-23",
      "value": 66.54959991455078
    },
    {
      "time": "2026-02-24",
      "value": 66.58379989624024
    },
    {
      "time": "2026-02-25",
      "value": 66.66219985961914
    },
    {
      "time": "2026-02-26",
      "value": 66.70939987182618
    },
    {
      "time": "2026-02-27",
      "value": 66.69419990539551
    },
    {
      "time": "2026-03-02",
      "value": 66.63259994506836
    },
    {
      "time": "2026-03-03",
      "value": 66.58459991455078
    },
    {
      "time": "2026-03-04",
      "value": 66.51879989624024
    },
    {
      "time": "2026-03-05",
      "value": 66.43559989929199
    },
    {
      "time": "2026-03-06",
      "value": 66.28039985656739
    },
    {
      "time": "2026-03-09",
      "value": 66.09479988098144
    },
    {
      "time": "2026-03-10",
      "value": 65.93139991760253
    },
    {
      "time": "2026-03-11",
      "value": 65.80099990844727
    },
    {
      "time": "2026-03-12",
      "value": 65.66719993591309
    },
    {
      "time": "2026-03-13",
      "value": 65.5557999420166
    },
    {
      "time": "2026-03-16",
      "value": 65.5
    },
    {
      "time": "2026-03-17",
      "value": 65.48019996643066
    },
    {
      "time": "2026-03-18",
      "value": 65.36339996337891
    },
    {
      "time": "2026-03-19",
      "value": 65.3323999786377
    },
    {
      "time": "2026-03-20",
      "value": 65.26059997558593
    },
    {
      "time": "2026-03-23",
      "value": 65.21299995422363
    },
    {
      "time": "2026-03-24",
      "value": 65.21779998779297
    },
    {
      "time": "2026-03-25",
      "value": 65.18240005493163
    },
    {
      "time": "2026-03-26",
      "value": 65.12080009460449
    },
    {
      "time": "2026-03-27",
      "value": 65.02540008544922
    },
    {
      "time": "2026-03-30",
      "value": 64.8426000213623
    },
    {
      "time": "2026-03-31",
      "value": 64.69340003967285
    },
    {
      "time": "2026-04-01",
      "value": 64.60000007629395
    },
    {
      "time": "2026-04-02",
      "value": 64.51200004577636
    },
    {
      "time": "2026-04-06",
      "value": 64.35460006713868
    },
    {
      "time": "2026-04-07",
      "value": 64.1640000152588
    },
    {
      "time": "2026-04-08",
      "value": 64.01180000305176
    },
    {
      "time": "2026-04-09",
      "value": 63.891800003051756
    },
    {
      "time": "2026-04-10",
      "value": 63.78499992370605
    },
    {
      "time": "2026-04-13",
      "value": 63.71959999084473
    },
    {
      "time": "2026-04-14",
      "value": 63.692399978637695
    },
    {
      "time": "2026-04-15",
      "value": 63.62379997253418
    },
    {
      "time": "2026-04-16",
      "value": 63.486399993896484
    },
    {
      "time": "2026-04-17",
      "value": 63.41479995727539
    },
    {
      "time": "2026-04-20",
      "value": 63.355
    },
    {
      "time": "2026-04-21",
      "value": 63.136999969482424
    },
    {
      "time": "2026-04-22",
      "value": 62.93800003051758
    },
    {
      "time": "2026-04-23",
      "value": 62.764200134277345
    },
    {
      "time": "2026-04-24",
      "value": 62.538400115966795
    },
    {
      "time": "2026-04-27",
      "value": 62.334400024414066
    },
    {
      "time": "2026-04-28",
      "value": 62.23740005493164
    },
    {
      "time": "2026-04-29",
      "value": 62.108400115966795
    },
    {
      "time": "2026-04-30",
      "value": 62.02300003051758
    },
    {
      "time": "2026-05-01",
      "value": 61.944200134277345
    },
    {
      "time": "2026-05-04",
      "value": 61.93200012207031
    },
    {
      "time": "2026-05-05",
      "value": 62.134000091552736
    },
    {
      "time": "2026-05-06",
      "value": 62.659000091552734
    },
    {
      "time": "2026-05-07",
      "value": 62.99040008544922
    },
    {
      "time": "2026-05-08",
      "value": 63.35960006713867
    },
    {
      "time": "2026-05-11",
      "value": 63.78060005187988
    },
    {
      "time": "2026-05-12",
      "value": 64.2333999633789
    },
    {
      "time": "2026-05-13",
      "value": 64.81279998779297
    },
    {
      "time": "2026-05-14",
      "value": 65.4242000579834
    },
    {
      "time": "2026-05-15",
      "value": 65.95
    },
    {
      "time": "2026-05-18",
      "value": 66.48820007324218
    },
    {
      "time": "2026-05-19",
      "value": 67.02700004577636
    },
    {
      "time": "2026-05-20",
      "value": 67.56600006103515
    },
    {
      "time": "2026-05-21",
      "value": 68.0818000793457
    },
    {
      "time": "2026-05-22",
      "value": 68.63020004272461
    },
    {
      "time": "2026-05-26",
      "value": 69.33760009765625
    },
    {
      "time": "2026-05-27",
      "value": 69.93540000915527
    },
    {
      "time": "2026-05-28",
      "value": 70.42559997558594
    },
    {
      "time": "2026-05-29",
      "value": 70.795
    },
    {
      "time": "2026-06-01",
      "value": 71.2207999420166
    },
    {
      "time": "2026-06-02",
      "value": 71.68459999084473
    },
    {
      "time": "2026-06-03",
      "value": 72.10580001831055
    },
    {
      "time": "2026-06-04",
      "value": 72.48699996948243
    },
    {
      "time": "2026-06-05",
      "value": 72.80579986572266
    },
    {
      "time": "2026-06-08",
      "value": 73.19459983825683
    },
    {
      "time": "2026-06-09",
      "value": 73.88459976196289
    },
    {
      "time": "2026-06-10",
      "value": 74.58999977111816
    },
    {
      "time": "2026-06-11",
      "value": 75.32659980773926
    },
    {
      "time": "2026-06-12",
      "value": 76.03139976501465
    },
    {
      "time": "2026-06-15",
      "value": 76.68799980163574
    },
    {
      "time": "2026-06-16",
      "value": 77.33219985961914
    },
    {
      "time": "2026-06-17",
      "value": 78.04319984436034
    },
    {
      "time": "2026-06-18",
      "value": 78.7589998626709
    },
    {
      "time": "2026-06-22",
      "value": 79.45199989318847
    },
    {
      "time": "2026-06-23",
      "value": 80.10059989929199
    },
    {
      "time": "2026-06-24",
      "value": 80.67139991760254
    },
    {
      "time": "2026-06-25",
      "value": 81.25179985046387
    },
    {
      "time": "2026-06-26",
      "value": 81.79539985656739
    },
    {
      "time": "2026-06-29",
      "value": 82.31699981689454
    },
    {
      "time": "2026-06-30",
      "value": 82.8263998413086
    },
    {
      "time": "2026-07-01",
      "value": 83.23599990844727
    },
    {
      "time": "2026-07-02",
      "value": 83.64959991455078
    },
    {
      "time": "2026-07-06",
      "value": 83.9865998840332
    },
    {
      "time": "2026-07-07",
      "value": 84.26739974975585
    },
    {
      "time": "2026-07-08",
      "value": 84.56019973754883
    },
    {
      "time": "2026-07-09",
      "value": 84.9481997680664
    },
    {
      "time": "2026-07-10",
      "value": 85.13499969482422
    },
    {
      "time": "2026-07-13",
      "value": 85.32339965820313
    },
    {
      "time": "2026-07-14",
      "value": 85.49759963989258
    },
    {
      "time": "2026-07-15",
      "value": 85.62179962158203
    },
    {
      "time": "2026-07-16",
      "value": 85.66439971923828
    },
    {
      "time": "2026-07-17",
      "value": 85.50739974975586
    },
    {
      "time": "2026-07-20",
      "value": 85.35999969482423
    },
    {
      "time": "2026-07-21",
      "value": 85.37419967651367
    },
    {
      "time": "2026-07-22",
      "value": 85.37499969482423
    },
    {
      "time": "2026-07-23",
      "value": 85.33679962158203
    },
    {
      "time": "2026-07-24",
      "value": 85.24039962768555
    }
  ],
  "analysis": null
}