{
  "ok": true,
  "cached": false,
  "ticker": "CM",
  "price": 117.44,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ITUB or CM: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/itub-cm-better-value-stock-154002929.html",
      "published": "2026-07-23"
    },
    {
      "title": "CIBC Capital Markets CDRs Closes the Market",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cibc-capital-markets-cdrs-closes-211200232.html",
      "published": "2026-07-22"
    },
    {
      "title": "Trump’s New Tariff Marks Start of Tough USMCA Talks, CIBC Says",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/economy/policy/articles/trump-tariff-marks-start-tough-131715464.html",
      "published": "2026-07-21"
    },
    {
      "title": "CIBC Innovation Banking Provides $17m in Growth Funding to Modo Energy",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/cibc-innovation-banking-provides-17m-110000914.html",
      "published": "2026-07-21"
    },
    {
      "title": "Precision Drilling (TSE:PD) Stock Fair Value Rises After Analyst Target Increases",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/precision-drilling-tse-pd-stock-171239596.html",
      "published": "2026-07-16"
    },
    {
      "title": "Team CIBC raises $1.7M for the 30th annual Tour CIBC Charles-Bruneau",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/healthcare/articles/team-cibc-raises-1-7m-113000687.html",
      "published": "2026-07-14"
    },
    {
      "title": "Interfor (TSX:IFP) Stock Sees Fair Value Cut After Analysts Weigh Fresh Production Results",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/interfor-tsx-ifp-stock-sees-160740577.html",
      "published": "2026-07-11"
    },
    {
      "title": "Applauz Closes $2.75M CAD Growth Financing to Accelerate Its AI-Native Employee Recognition Platform",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/applauz-closes-2-75m-cad-130000582.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 73.7300033569336,
      "high": 74,
      "low": 73.27999877929688,
      "close": 73.97000122070312,
      "volume": 931000
    },
    {
      "time": "2025-07-28",
      "open": 73.66000366210938,
      "high": 73.97000122070312,
      "low": 73.47000122070312,
      "close": 73.9000015258789,
      "volume": 1088700
    },
    {
      "time": "2025-07-29",
      "open": 74.05000305175781,
      "high": 74.08000183105469,
      "low": 72.19000244140625,
      "close": 72.48999786376953,
      "volume": 2316500
    },
    {
      "time": "2025-07-30",
      "open": 72.26000213623047,
      "high": 72.91999816894531,
      "low": 71.72000122070312,
      "close": 71.75,
      "volume": 2560500
    },
    {
      "time": "2025-07-31",
      "open": 71.76000213623047,
      "high": 71.9800033569336,
      "low": 71.31999969482422,
      "close": 71.44000244140625,
      "volume": 1538300
    },
    {
      "time": "2025-08-01",
      "open": 71.2699966430664,
      "high": 71.97000122070312,
      "low": 71,
      "close": 71.77999877929688,
      "volume": 989900
    },
    {
      "time": "2025-08-04",
      "open": 72.0999984741211,
      "high": 72.55999755859375,
      "low": 71.97000122070312,
      "close": 72.51000213623047,
      "volume": 443500
    },
    {
      "time": "2025-08-05",
      "open": 72.37999725341797,
      "high": 72.58000183105469,
      "low": 71.94999694824219,
      "close": 72.41000366210938,
      "volume": 725700
    },
    {
      "time": "2025-08-06",
      "open": 72.66000366210938,
      "high": 73,
      "low": 72.01000213623047,
      "close": 72.16999816894531,
      "volume": 1639500
    },
    {
      "time": "2025-08-07",
      "open": 72.31999969482422,
      "high": 72.7300033569336,
      "low": 71.77999877929688,
      "close": 71.95999908447266,
      "volume": 2102600
    },
    {
      "time": "2025-08-08",
      "open": 72.33999633789062,
      "high": 72.87999725341797,
      "low": 72.06999969482422,
      "close": 72.6500015258789,
      "volume": 1121100
    },
    {
      "time": "2025-08-11",
      "open": 72.7300033569336,
      "high": 72.95999908447266,
      "low": 72.56999969482422,
      "close": 72.75,
      "volume": 800900
    },
    {
      "time": "2025-08-12",
      "open": 73.12999725341797,
      "high": 73.36000061035156,
      "low": 72.8499984741211,
      "close": 73.05999755859375,
      "volume": 858800
    },
    {
      "time": "2025-08-13",
      "open": 73.37999725341797,
      "high": 73.61000061035156,
      "low": 73.08000183105469,
      "close": 73.3499984741211,
      "volume": 990000
    },
    {
      "time": "2025-08-14",
      "open": 73.30999755859375,
      "high": 73.91999816894531,
      "low": 72.93000030517578,
      "close": 73.83000183105469,
      "volume": 1013700
    },
    {
      "time": "2025-08-15",
      "open": 73.83000183105469,
      "high": 74.16000366210938,
      "low": 73.80000305175781,
      "close": 73.80999755859375,
      "volume": 943500
    },
    {
      "time": "2025-08-18",
      "open": 73.77999877929688,
      "high": 74,
      "low": 73.44000244140625,
      "close": 73.80000305175781,
      "volume": 842300
    },
    {
      "time": "2025-08-19",
      "open": 73.75,
      "high": 73.77999877929688,
      "low": 73.06999969482422,
      "close": 73.11000061035156,
      "volume": 758900
    },
    {
      "time": "2025-08-20",
      "open": 73.38999938964844,
      "high": 73.45999908447266,
      "low": 72.9000015258789,
      "close": 73.12000274658203,
      "volume": 1032300
    },
    {
      "time": "2025-08-21",
      "open": 72.95999908447266,
      "high": 73.23999786376953,
      "low": 72.75,
      "close": 73.06999969482422,
      "volume": 788500
    },
    {
      "time": "2025-08-22",
      "open": 73.27999877929688,
      "high": 73.80999755859375,
      "low": 72.79000091552734,
      "close": 73.18000030517578,
      "volume": 1508300
    },
    {
      "time": "2025-08-25",
      "open": 73.1500015258789,
      "high": 73.2699966430664,
      "low": 72.58000183105469,
      "close": 72.5999984741211,
      "volume": 1360500
    },
    {
      "time": "2025-08-26",
      "open": 72.61000061035156,
      "high": 73.86000061035156,
      "low": 72.61000061035156,
      "close": 73.80999755859375,
      "volume": 2855400
    },
    {
      "time": "2025-08-27",
      "open": 74,
      "high": 75.7300033569336,
      "low": 73.5,
      "close": 75.27999877929688,
      "volume": 2387500
    },
    {
      "time": "2025-08-28",
      "open": 77.38999938964844,
      "high": 77.7300033569336,
      "low": 75,
      "close": 77.0199966430664,
      "volume": 2730300
    },
    {
      "time": "2025-08-29",
      "open": 76.56999969482422,
      "high": 77.44999694824219,
      "low": 76.56999969482422,
      "close": 77.29000091552734,
      "volume": 1618600
    },
    {
      "time": "2025-09-02",
      "open": 76.5,
      "high": 77.31999969482422,
      "low": 76.0999984741211,
      "close": 77.25,
      "volume": 1236900
    },
    {
      "time": "2025-09-03",
      "open": 77.26000213623047,
      "high": 78.44000244140625,
      "low": 77.25,
      "close": 78.44000244140625,
      "volume": 1317000
    },
    {
      "time": "2025-09-04",
      "open": 78.66000366210938,
      "high": 79.1500015258789,
      "low": 78.38999938964844,
      "close": 79.13999938964844,
      "volume": 1007600
    },
    {
      "time": "2025-09-05",
      "open": 79.12000274658203,
      "high": 79.66999816894531,
      "low": 78,
      "close": 78.31999969482422,
      "volume": 1228900
    },
    {
      "time": "2025-09-08",
      "open": 78.4800033569336,
      "high": 78.87999725341797,
      "low": 77.66000366210938,
      "close": 78.11000061035156,
      "volume": 855700
    },
    {
      "time": "2025-09-09",
      "open": 78.04000091552734,
      "high": 78.4800033569336,
      "low": 77.94999694824219,
      "close": 78.08000183105469,
      "volume": 746800
    },
    {
      "time": "2025-09-10",
      "open": 78.2699966430664,
      "high": 79.04000091552734,
      "low": 78.16000366210938,
      "close": 78.83999633789062,
      "volume": 766400
    },
    {
      "time": "2025-09-11",
      "open": 79.08999633789062,
      "high": 79.5999984741211,
      "low": 78.87999725341797,
      "close": 79.55000305175781,
      "volume": 841700
    },
    {
      "time": "2025-09-12",
      "open": 79.48999786376953,
      "high": 79.62999725341797,
      "low": 79.0199966430664,
      "close": 79.16000366210938,
      "volume": 617600
    },
    {
      "time": "2025-09-15",
      "open": 79.16000366210938,
      "high": 79.66000366210938,
      "low": 78.97000122070312,
      "close": 79.63999938964844,
      "volume": 813200
    },
    {
      "time": "2025-09-16",
      "open": 79.75,
      "high": 80.38999938964844,
      "low": 79.56999969482422,
      "close": 80.2300033569336,
      "volume": 908600
    },
    {
      "time": "2025-09-17",
      "open": 80.36000061035156,
      "high": 80.7300033569336,
      "low": 80.05000305175781,
      "close": 80.23999786376953,
      "volume": 874600
    },
    {
      "time": "2025-09-18",
      "open": 79.87000274658203,
      "high": 80.69000244140625,
      "low": 79.87000274658203,
      "close": 80.44000244140625,
      "volume": 671500
    },
    {
      "time": "2025-09-19",
      "open": 81.02999877929688,
      "high": 81.66000366210938,
      "low": 80.3499984741211,
      "close": 81.58999633789062,
      "volume": 1144500
    },
    {
      "time": "2025-09-22",
      "open": 81.38999938964844,
      "high": 81.69999694824219,
      "low": 81.08999633789062,
      "close": 81.23999786376953,
      "volume": 1452300
    },
    {
      "time": "2025-09-23",
      "open": 81.30999755859375,
      "high": 82.08999633789062,
      "low": 81.30999755859375,
      "close": 81.68000030517578,
      "volume": 1040900
    },
    {
      "time": "2025-09-24",
      "open": 81.36000061035156,
      "high": 81.79000091552734,
      "low": 80.66000366210938,
      "close": 80.69000244140625,
      "volume": 3688200
    },
    {
      "time": "2025-09-25",
      "open": 80.33000183105469,
      "high": 80.63999938964844,
      "low": 80.23999786376953,
      "close": 80.33999633789062,
      "volume": 680100
    },
    {
      "time": "2025-09-26",
      "open": 80.66000366210938,
      "high": 80.9000015258789,
      "low": 80.33000183105469,
      "close": 80.76000213623047,
      "volume": 843800
    },
    {
      "time": "2025-09-29",
      "open": 80.18000030517578,
      "high": 80.3499984741211,
      "low": 79.5,
      "close": 79.58999633789062,
      "volume": 679100
    },
    {
      "time": "2025-09-30",
      "open": 79.7300033569336,
      "high": 79.91000366210938,
      "low": 78.79000091552734,
      "close": 79.88999938964844,
      "volume": 1115200
    },
    {
      "time": "2025-10-01",
      "open": 79.9000015258789,
      "high": 80.7699966430664,
      "low": 79.8499984741211,
      "close": 80.44000244140625,
      "volume": 885700
    },
    {
      "time": "2025-10-02",
      "open": 80.52999877929688,
      "high": 80.79000091552734,
      "low": 79.68000030517578,
      "close": 80.7300033569336,
      "volume": 1183700
    },
    {
      "time": "2025-10-03",
      "open": 80.5999984741211,
      "high": 81.77999877929688,
      "low": 80.5999984741211,
      "close": 81.47000122070312,
      "volume": 1052300
    },
    {
      "time": "2025-10-06",
      "open": 81.43000030517578,
      "high": 81.73999786376953,
      "low": 80.76000213623047,
      "close": 81.66999816894531,
      "volume": 973100
    },
    {
      "time": "2025-10-07",
      "open": 81.76000213623047,
      "high": 82.2300033569336,
      "low": 81.41000366210938,
      "close": 81.58000183105469,
      "volume": 951000
    },
    {
      "time": "2025-10-08",
      "open": 81.9000015258789,
      "high": 81.91000366210938,
      "low": 80.29000091552734,
      "close": 80.37000274658203,
      "volume": 1215400
    },
    {
      "time": "2025-10-09",
      "open": 80.27999877929688,
      "high": 80.79000091552734,
      "low": 79.83999633789062,
      "close": 79.94999694824219,
      "volume": 613200
    },
    {
      "time": "2025-10-10",
      "open": 80.19999694824219,
      "high": 80.83000183105469,
      "low": 79.77999877929688,
      "close": 79.80999755859375,
      "volume": 785500
    },
    {
      "time": "2025-10-13",
      "open": 80.30000305175781,
      "high": 80.56999969482422,
      "low": 79.94000244140625,
      "close": 80.44000244140625,
      "volume": 531700
    },
    {
      "time": "2025-10-14",
      "open": 79.66000366210938,
      "high": 80.66000366210938,
      "low": 79.31999969482422,
      "close": 80.43000030517578,
      "volume": 1123200
    },
    {
      "time": "2025-10-15",
      "open": 80.37999725341797,
      "high": 82.0999984741211,
      "low": 80.37999725341797,
      "close": 81.79000091552734,
      "volume": 1086300
    },
    {
      "time": "2025-10-16",
      "open": 81.94000244140625,
      "high": 81.94000244140625,
      "low": 79.91000366210938,
      "close": 80.16000366210938,
      "volume": 1039600
    },
    {
      "time": "2025-10-17",
      "open": 80.08999633789062,
      "high": 80.4000015258789,
      "low": 79.6500015258789,
      "close": 80.29000091552734,
      "volume": 734100
    },
    {
      "time": "2025-10-20",
      "open": 80.30999755859375,
      "high": 81.0199966430664,
      "low": 80.30999755859375,
      "close": 80.73999786376953,
      "volume": 414000
    },
    {
      "time": "2025-10-21",
      "open": 80.80000305175781,
      "high": 81,
      "low": 80.44999694824219,
      "close": 80.62999725341797,
      "volume": 1159500
    },
    {
      "time": "2025-10-22",
      "open": 80.75,
      "high": 81.30999755859375,
      "low": 80.75,
      "close": 81.11000061035156,
      "volume": 490000
    },
    {
      "time": "2025-10-23",
      "open": 81.3499984741211,
      "high": 81.6500015258789,
      "low": 81.23999786376953,
      "close": 81.52999877929688,
      "volume": 358500
    },
    {
      "time": "2025-10-24",
      "open": 81.76000213623047,
      "high": 82.33999633789062,
      "low": 81.55999755859375,
      "close": 82.27999877929688,
      "volume": 484900
    },
    {
      "time": "2025-10-27",
      "open": 82.47000122070312,
      "high": 83.02999877929688,
      "low": 82.26000213623047,
      "close": 82.97000122070312,
      "volume": 595700
    },
    {
      "time": "2025-10-28",
      "open": 82.63999938964844,
      "high": 84.01000213623047,
      "low": 82.62000274658203,
      "close": 83.83000183105469,
      "volume": 618300
    },
    {
      "time": "2025-10-29",
      "open": 83.77999877929688,
      "high": 83.91999816894531,
      "low": 82.27999877929688,
      "close": 82.62999725341797,
      "volume": 934800
    },
    {
      "time": "2025-10-30",
      "open": 82.68000030517578,
      "high": 82.94999694824219,
      "low": 82.2300033569336,
      "close": 82.38999938964844,
      "volume": 488300
    },
    {
      "time": "2025-10-31",
      "open": 82.0999984741211,
      "high": 83.05000305175781,
      "low": 81.87000274658203,
      "close": 82.87000274658203,
      "volume": 673000
    },
    {
      "time": "2025-11-03",
      "open": 82.81999969482422,
      "high": 83.97000122070312,
      "low": 82.76000213623047,
      "close": 83.80999755859375,
      "volume": 1170500
    },
    {
      "time": "2025-11-04",
      "open": 82.87000274658203,
      "high": 83.62999725341797,
      "low": 82.25,
      "close": 83.30999755859375,
      "volume": 654100
    },
    {
      "time": "2025-11-05",
      "open": 83.2699966430664,
      "high": 83.58000183105469,
      "low": 82.70999908447266,
      "close": 83.3499984741211,
      "volume": 712500
    },
    {
      "time": "2025-11-06",
      "open": 83.5199966430664,
      "high": 84.31999969482422,
      "low": 83.41999816894531,
      "close": 84.12000274658203,
      "volume": 831300
    },
    {
      "time": "2025-11-07",
      "open": 83.81999969482422,
      "high": 84.75,
      "low": 83.16000366210938,
      "close": 84.72000122070312,
      "volume": 827400
    },
    {
      "time": "2025-11-10",
      "open": 85,
      "high": 85.87000274658203,
      "low": 84.86000061035156,
      "close": 85.69000244140625,
      "volume": 711500
    },
    {
      "time": "2025-11-11",
      "open": 85.7300033569336,
      "high": 85.97000122070312,
      "low": 85.55999755859375,
      "close": 85.7300033569336,
      "volume": 773700
    },
    {
      "time": "2025-11-12",
      "open": 86.08000183105469,
      "high": 87.16000366210938,
      "low": 85.80000305175781,
      "close": 87.02999877929688,
      "volume": 744700
    },
    {
      "time": "2025-11-13",
      "open": 86.7300033569336,
      "high": 87.29000091552734,
      "low": 85.76000213623047,
      "close": 86.1500015258789,
      "volume": 918100
    },
    {
      "time": "2025-11-14",
      "open": 85.55000305175781,
      "high": 87.18000030517578,
      "low": 85.33999633789062,
      "close": 87.16999816894531,
      "volume": 846900
    },
    {
      "time": "2025-11-17",
      "open": 86.91000366210938,
      "high": 87.37000274658203,
      "low": 86.45999908447266,
      "close": 86.83000183105469,
      "volume": 774500
    },
    {
      "time": "2025-11-18",
      "open": 86.44999694824219,
      "high": 86.66999816894531,
      "low": 85.18000030517578,
      "close": 85.86000061035156,
      "volume": 1430300
    },
    {
      "time": "2025-11-19",
      "open": 85.69999694824219,
      "high": 85.87999725341797,
      "low": 83.61000061035156,
      "close": 84.02999877929688,
      "volume": 1702900
    },
    {
      "time": "2025-11-20",
      "open": 84.38999938964844,
      "high": 84.91000366210938,
      "low": 82.70999908447266,
      "close": 82.95999908447266,
      "volume": 1028400
    },
    {
      "time": "2025-11-21",
      "open": 83.41999816894531,
      "high": 84.08000183105469,
      "low": 82.73999786376953,
      "close": 84.08000183105469,
      "volume": 1087700
    },
    {
      "time": "2025-11-24",
      "open": 84.18000030517578,
      "high": 84.4000015258789,
      "low": 83.81999969482422,
      "close": 84.05999755859375,
      "volume": 1044100
    },
    {
      "time": "2025-11-25",
      "open": 84.43000030517578,
      "high": 85.19000244140625,
      "low": 84.38999938964844,
      "close": 84.93000030517578,
      "volume": 822600
    },
    {
      "time": "2025-11-26",
      "open": 85.80000305175781,
      "high": 85.83999633789062,
      "low": 85.13999938964844,
      "close": 85.68000030517578,
      "volume": 1146400
    },
    {
      "time": "2025-11-28",
      "open": 86.04000091552734,
      "high": 86.26000213623047,
      "low": 85.55000305175781,
      "close": 86.12999725341797,
      "volume": 460400
    },
    {
      "time": "2025-12-01",
      "open": 86.25,
      "high": 86.25,
      "low": 85.0199966430664,
      "close": 85.19999694824219,
      "volume": 935500
    },
    {
      "time": "2025-12-02",
      "open": 85.61000061035156,
      "high": 86.61000061035156,
      "low": 85.43000030517578,
      "close": 86.58999633789062,
      "volume": 670500
    },
    {
      "time": "2025-12-03",
      "open": 86.5999984741211,
      "high": 87.5199966430664,
      "low": 86.5999984741211,
      "close": 86.83999633789062,
      "volume": 1123300
    },
    {
      "time": "2025-12-04",
      "open": 86.69000244140625,
      "high": 90.77999877929688,
      "low": 86.4000015258789,
      "close": 90.58000183105469,
      "volume": 2218500
    },
    {
      "time": "2025-12-05",
      "open": 90.98999786376953,
      "high": 91.47000122070312,
      "low": 90.2300033569336,
      "close": 91.16000366210938,
      "volume": 947300
    },
    {
      "time": "2025-12-08",
      "open": 91.38999938964844,
      "high": 91.56999969482422,
      "low": 90.20999908447266,
      "close": 90.22000122070312,
      "volume": 1891500
    },
    {
      "time": "2025-12-09",
      "open": 90.81999969482422,
      "high": 91.25,
      "low": 90.37000274658203,
      "close": 90.48999786376953,
      "volume": 1000600
    },
    {
      "time": "2025-12-10",
      "open": 90.66000366210938,
      "high": 92.23999786376953,
      "low": 90.66000366210938,
      "close": 91.7699966430664,
      "volume": 1490500
    },
    {
      "time": "2025-12-11",
      "open": 92.06999969482422,
      "high": 92.79000091552734,
      "low": 91.91000366210938,
      "close": 92.66000366210938,
      "volume": 813400
    },
    {
      "time": "2025-12-12",
      "open": 92.88999938964844,
      "high": 93.11000061035156,
      "low": 92.16999816894531,
      "close": 92.86000061035156,
      "volume": 603200
    },
    {
      "time": "2025-12-15",
      "open": 93.16000366210938,
      "high": 93.58999633789062,
      "low": 92.81999969482422,
      "close": 93.22000122070312,
      "volume": 789500
    },
    {
      "time": "2025-12-16",
      "open": 94.16000366210938,
      "high": 94.16000366210938,
      "low": 93.06999969482422,
      "close": 93.11000061035156,
      "volume": 619300
    },
    {
      "time": "2025-12-17",
      "open": 93.27999877929688,
      "high": 93.3499984741211,
      "low": 91.41000366210938,
      "close": 91.58999633789062,
      "volume": 1091800
    },
    {
      "time": "2025-12-18",
      "open": 92.13999938964844,
      "high": 92.9000015258789,
      "low": 91.9800033569336,
      "close": 92.33000183105469,
      "volume": 790200
    },
    {
      "time": "2025-12-19",
      "open": 92.80000305175781,
      "high": 93.47000122070312,
      "low": 92.63999938964844,
      "close": 92.87999725341797,
      "volume": 1259300
    },
    {
      "time": "2025-12-22",
      "open": 93.08999633789062,
      "high": 93.30000305175781,
      "low": 92.22000122070312,
      "close": 92.33999633789062,
      "volume": 1302300
    },
    {
      "time": "2025-12-23",
      "open": 92.5,
      "high": 93.1500015258789,
      "low": 92.37999725341797,
      "close": 92.4000015258789,
      "volume": 1035600
    },
    {
      "time": "2025-12-24",
      "open": 92.97000122070312,
      "high": 93.11000061035156,
      "low": 92.26000213623047,
      "close": 92.55000305175781,
      "volume": 837700
    },
    {
      "time": "2025-12-26",
      "open": 92.91999816894531,
      "high": 93.02999877929688,
      "low": 92.5,
      "close": 92.95999908447266,
      "volume": 5237500
    },
    {
      "time": "2025-12-29",
      "open": 92.18000030517578,
      "high": 92.19999694824219,
      "low": 91.54000091552734,
      "close": 91.69999694824219,
      "volume": 2708400
    },
    {
      "time": "2025-12-30",
      "open": 91.66999816894531,
      "high": 92.0999984741211,
      "low": 91.33000183105469,
      "close": 91.47000122070312,
      "volume": 1315200
    },
    {
      "time": "2025-12-31",
      "open": 91.29000091552734,
      "high": 91.54000091552734,
      "low": 90.5999984741211,
      "close": 90.61000061035156,
      "volume": 871800
    },
    {
      "time": "2026-01-02",
      "open": 90.94000244140625,
      "high": 91.9000015258789,
      "low": 90.58000183105469,
      "close": 91.87999725341797,
      "volume": 942900
    },
    {
      "time": "2026-01-05",
      "open": 91.54000091552734,
      "high": 92.88999938964844,
      "low": 91.41000366210938,
      "close": 92.79000091552734,
      "volume": 2326500
    },
    {
      "time": "2026-01-06",
      "open": 93,
      "high": 93.43000030517578,
      "low": 90.68000030517578,
      "close": 91.01000213623047,
      "volume": 2406800
    },
    {
      "time": "2026-01-07",
      "open": 90.94000244140625,
      "high": 92.08000183105469,
      "low": 90.94000244140625,
      "close": 91.44999694824219,
      "volume": 979600
    },
    {
      "time": "2026-01-08",
      "open": 91.0999984741211,
      "high": 92.13999938964844,
      "low": 91,
      "close": 91.69000244140625,
      "volume": 640900
    },
    {
      "time": "2026-01-09",
      "open": 91.66999816894531,
      "high": 91.7699966430664,
      "low": 90.70999908447266,
      "close": 90.75,
      "volume": 564500
    },
    {
      "time": "2026-01-12",
      "open": 90.52999877929688,
      "high": 91.58999633789062,
      "low": 90.29000091552734,
      "close": 91.43000030517578,
      "volume": 1515400
    },
    {
      "time": "2026-01-13",
      "open": 91.31999969482422,
      "high": 91.88999938964844,
      "low": 91.0999984741211,
      "close": 91.63999938964844,
      "volume": 758900
    },
    {
      "time": "2026-01-14",
      "open": 91.72000122070312,
      "high": 91.88999938964844,
      "low": 91.08000183105469,
      "close": 91.45999908447266,
      "volume": 702000
    },
    {
      "time": "2026-01-15",
      "open": 91.25,
      "high": 92.29000091552734,
      "low": 91.25,
      "close": 92.04000091552734,
      "volume": 600400
    },
    {
      "time": "2026-01-16",
      "open": 92.13999938964844,
      "high": 92.80000305175781,
      "low": 91.91000366210938,
      "close": 92.3499984741211,
      "volume": 1754400
    },
    {
      "time": "2026-01-20",
      "open": 91.73999786376953,
      "high": 92.36000061035156,
      "low": 90.22000122070312,
      "close": 90.4000015258789,
      "volume": 1419600
    },
    {
      "time": "2026-01-21",
      "open": 91.08000183105469,
      "high": 92.29000091552734,
      "low": 90.26000213623047,
      "close": 91.5199966430664,
      "volume": 895400
    },
    {
      "time": "2026-01-22",
      "open": 91.81999969482422,
      "high": 93.08000183105469,
      "low": 91.81999969482422,
      "close": 92.37999725341797,
      "volume": 812100
    },
    {
      "time": "2026-01-23",
      "open": 92.31999969482422,
      "high": 92.7699966430664,
      "low": 91.62000274658203,
      "close": 92.68000030517578,
      "volume": 919400
    },
    {
      "time": "2026-01-26",
      "open": 92.2300033569336,
      "high": 93.06999969482422,
      "low": 91.43000030517578,
      "close": 91.52999877929688,
      "volume": 646700
    },
    {
      "time": "2026-01-27",
      "open": 92.22000122070312,
      "high": 93.5,
      "low": 92.18000030517578,
      "close": 93.41999816894531,
      "volume": 1022300
    },
    {
      "time": "2026-01-28",
      "open": 93.30000305175781,
      "high": 93.88999938964844,
      "low": 92.33999633789062,
      "close": 93.12999725341797,
      "volume": 1554000
    },
    {
      "time": "2026-01-29",
      "open": 93.77999877929688,
      "high": 95.19999694824219,
      "low": 93.4000015258789,
      "close": 95.08999633789062,
      "volume": 754400
    },
    {
      "time": "2026-01-30",
      "open": 94.47000122070312,
      "high": 94.94000244140625,
      "low": 91.68000030517578,
      "close": 92.38999938964844,
      "volume": 1131400
    },
    {
      "time": "2026-02-02",
      "open": 92.19000244140625,
      "high": 94.9000015258789,
      "low": 92.0999984741211,
      "close": 94.75,
      "volume": 1022600
    },
    {
      "time": "2026-02-03",
      "open": 95,
      "high": 95.47000122070312,
      "low": 94.2300033569336,
      "close": 94.94000244140625,
      "volume": 813700
    },
    {
      "time": "2026-02-04",
      "open": 95.20999908447266,
      "high": 95.81999969482422,
      "low": 94.43000030517578,
      "close": 94.95999908447266,
      "volume": 572800
    },
    {
      "time": "2026-02-05",
      "open": 92.81999969482422,
      "high": 94.91000366210938,
      "low": 92.81999969482422,
      "close": 94.52999877929688,
      "volume": 908300
    },
    {
      "time": "2026-02-06",
      "open": 95.83000183105469,
      "high": 96.95999908447266,
      "low": 95.04000091552734,
      "close": 96.68000030517578,
      "volume": 755300
    },
    {
      "time": "2026-02-09",
      "open": 97.33000183105469,
      "high": 98.2699966430664,
      "low": 97.13999938964844,
      "close": 98.04000091552734,
      "volume": 672900
    },
    {
      "time": "2026-02-10",
      "open": 98,
      "high": 98.44000244140625,
      "low": 97.61000061035156,
      "close": 98.02999877929688,
      "volume": 750400
    },
    {
      "time": "2026-02-11",
      "open": 98.3499984741211,
      "high": 98.5,
      "low": 96.63999938964844,
      "close": 96.91000366210938,
      "volume": 921200
    },
    {
      "time": "2026-02-12",
      "open": 97.48999786376953,
      "high": 97.48999786376953,
      "low": 94.83999633789062,
      "close": 95.30000305175781,
      "volume": 1602700
    },
    {
      "time": "2026-02-13",
      "open": 95.25,
      "high": 96.1500015258789,
      "low": 94.41000366210938,
      "close": 95.81999969482422,
      "volume": 930900
    },
    {
      "time": "2026-02-17",
      "open": 95.4000015258789,
      "high": 96.83999633789062,
      "low": 95.38999938964844,
      "close": 96.54000091552734,
      "volume": 441100
    },
    {
      "time": "2026-02-18",
      "open": 97.19999694824219,
      "high": 97.37999725341797,
      "low": 96.58999633789062,
      "close": 96.63999938964844,
      "volume": 480800
    },
    {
      "time": "2026-02-19",
      "open": 97.25,
      "high": 98.33000183105469,
      "low": 96.9000015258789,
      "close": 98.11000061035156,
      "volume": 816900
    },
    {
      "time": "2026-02-20",
      "open": 98.4000015258789,
      "high": 99.62000274658203,
      "low": 98.06999969482422,
      "close": 99.55000305175781,
      "volume": 1589900
    },
    {
      "time": "2026-02-23",
      "open": 99.62000274658203,
      "high": 100.38999938964844,
      "low": 98.19000244140625,
      "close": 99.1500015258789,
      "volume": 2652000
    },
    {
      "time": "2026-02-24",
      "open": 98.54000091552734,
      "high": 98.8499984741211,
      "low": 97.73999786376953,
      "close": 98.12999725341797,
      "volume": 860600
    },
    {
      "time": "2026-02-25",
      "open": 98.33000183105469,
      "high": 101.01000213623047,
      "low": 98.08000183105469,
      "close": 100.7699966430664,
      "volume": 1229600
    },
    {
      "time": "2026-02-26",
      "open": 103.5,
      "high": 105,
      "low": 102.58000183105469,
      "close": 103.75,
      "volume": 1246000
    },
    {
      "time": "2026-02-27",
      "open": 103.62999725341797,
      "high": 104.22000122070312,
      "low": 100.63999938964844,
      "close": 100.95999908447266,
      "volume": 1266200
    },
    {
      "time": "2026-03-02",
      "open": 99.75,
      "high": 101.91000366210938,
      "low": 98.91000366210938,
      "close": 101.41000366210938,
      "volume": 910600
    },
    {
      "time": "2026-03-03",
      "open": 99.69999694824219,
      "high": 100.87000274658203,
      "low": 98.2699966430664,
      "close": 100.44000244140625,
      "volume": 1156500
    },
    {
      "time": "2026-03-04",
      "open": 100.33999633789062,
      "high": 101.98999786376953,
      "low": 100.33999633789062,
      "close": 101.18000030517578,
      "volume": 870700
    },
    {
      "time": "2026-03-05",
      "open": 99.86000061035156,
      "high": 101.05999755859375,
      "low": 99.41999816894531,
      "close": 100.30999755859375,
      "volume": 1671800
    },
    {
      "time": "2026-03-06",
      "open": 99.4000015258789,
      "high": 99.88999938964844,
      "low": 98.51000213623047,
      "close": 99.5,
      "volume": 1302200
    },
    {
      "time": "2026-03-09",
      "open": 98.01000213623047,
      "high": 98.30999755859375,
      "low": 96.69000244140625,
      "close": 97.87999725341797,
      "volume": 1833200
    },
    {
      "time": "2026-03-10",
      "open": 98.58999633789062,
      "high": 100.20999908447266,
      "low": 98.0999984741211,
      "close": 99.37999725341797,
      "volume": 1533200
    },
    {
      "time": "2026-03-11",
      "open": 99.19000244140625,
      "high": 99.9800033569336,
      "low": 98.62999725341797,
      "close": 99.06999969482422,
      "volume": 1196300
    },
    {
      "time": "2026-03-12",
      "open": 98.19000244140625,
      "high": 98.68000030517578,
      "low": 96.55000305175781,
      "close": 96.88999938964844,
      "volume": 1248000
    },
    {
      "time": "2026-03-13",
      "open": 96.94999694824219,
      "high": 97.69000244140625,
      "low": 95.13999938964844,
      "close": 95.29000091552734,
      "volume": 1086300
    },
    {
      "time": "2026-03-16",
      "open": 96.25,
      "high": 97.63999938964844,
      "low": 95.83000183105469,
      "close": 97.52999877929688,
      "volume": 1257800
    },
    {
      "time": "2026-03-17",
      "open": 98.33999633789062,
      "high": 98.55000305175781,
      "low": 97.61000061035156,
      "close": 97.7300033569336,
      "volume": 1083800
    },
    {
      "time": "2026-03-18",
      "open": 97.69999694824219,
      "high": 98.25,
      "low": 96.3499984741211,
      "close": 96.44999694824219,
      "volume": 1376300
    },
    {
      "time": "2026-03-19",
      "open": 95.44999694824219,
      "high": 96.0999984741211,
      "low": 94.87000274658203,
      "close": 95.52999877929688,
      "volume": 1321900
    },
    {
      "time": "2026-03-20",
      "open": 95.31999969482422,
      "high": 95.87000274658203,
      "low": 93.77999877929688,
      "close": 94.27999877929688,
      "volume": 1507700
    },
    {
      "time": "2026-03-23",
      "open": 95.9800033569336,
      "high": 97.26000213623047,
      "low": 95.62000274658203,
      "close": 96.63999938964844,
      "volume": 1692800
    },
    {
      "time": "2026-03-24",
      "open": 95.75,
      "high": 97.3499984741211,
      "low": 95.01000213623047,
      "close": 96.66000366210938,
      "volume": 1313400
    },
    {
      "time": "2026-03-25",
      "open": 98.05999755859375,
      "high": 98.05999755859375,
      "low": 97.0199966430664,
      "close": 97.38999938964844,
      "volume": 1089600
    },
    {
      "time": "2026-03-26",
      "open": 96.5,
      "high": 97.30999755859375,
      "low": 94.26000213623047,
      "close": 94.31999969482422,
      "volume": 6493800
    },
    {
      "time": "2026-03-27",
      "open": 93.2300033569336,
      "high": 93.2300033569336,
      "low": 92.33999633789062,
      "close": 92.76000213623047,
      "volume": 2154600
    },
    {
      "time": "2026-03-30",
      "open": 92.88999938964844,
      "high": 93.54000091552734,
      "low": 91.26000213623047,
      "close": 91.80000305175781,
      "volume": 1643000
    },
    {
      "time": "2026-03-31",
      "open": 93.11000061035156,
      "high": 94.80999755859375,
      "low": 92.30000305175781,
      "close": 94.75,
      "volume": 2449100
    },
    {
      "time": "2026-04-01",
      "open": 95.76000213623047,
      "high": 96.72000122070312,
      "low": 95.5199966430664,
      "close": 96.2300033569336,
      "volume": 2837200
    },
    {
      "time": "2026-04-02",
      "open": 94.30000305175781,
      "high": 96.43000030517578,
      "low": 94.30000305175781,
      "close": 96.23999786376953,
      "volume": 984300
    },
    {
      "time": "2026-04-06",
      "open": 96.2300033569336,
      "high": 97.19000244140625,
      "low": 96.0199966430664,
      "close": 97.16999816894531,
      "volume": 1905500
    },
    {
      "time": "2026-04-07",
      "open": 96.58999633789062,
      "high": 98.30000305175781,
      "low": 96.58999633789062,
      "close": 98.25,
      "volume": 1925300
    },
    {
      "time": "2026-04-08",
      "open": 101.12000274658203,
      "high": 101.41999816894531,
      "low": 100.06999969482422,
      "close": 100.97000122070312,
      "volume": 1058600
    },
    {
      "time": "2026-04-09",
      "open": 100.36000061035156,
      "high": 102.6500015258789,
      "low": 100.36000061035156,
      "close": 102.4800033569336,
      "volume": 985200
    },
    {
      "time": "2026-04-10",
      "open": 103.12000274658203,
      "high": 103.80000305175781,
      "low": 102.68000030517578,
      "close": 103.16000366210938,
      "volume": 683200
    },
    {
      "time": "2026-04-13",
      "open": 102.88999938964844,
      "high": 104.7699966430664,
      "low": 102.31999969482422,
      "close": 104.7699966430664,
      "volume": 899300
    },
    {
      "time": "2026-04-14",
      "open": 104.76000213623047,
      "high": 106.19000244140625,
      "low": 104.75,
      "close": 106.13999938964844,
      "volume": 1049100
    },
    {
      "time": "2026-04-15",
      "open": 106.23999786376953,
      "high": 107.5199966430664,
      "low": 106.23999786376953,
      "close": 107.29000091552734,
      "volume": 787400
    },
    {
      "time": "2026-04-16",
      "open": 107.19999694824219,
      "high": 107.69999694824219,
      "low": 106.9000015258789,
      "close": 107.48999786376953,
      "volume": 1055000
    },
    {
      "time": "2026-04-17",
      "open": 108.23999786376953,
      "high": 110.2699966430664,
      "low": 108.11000061035156,
      "close": 109.26000213623047,
      "volume": 2458500
    },
    {
      "time": "2026-04-20",
      "open": 109.16999816894531,
      "high": 110.38999938964844,
      "low": 109.16999816894531,
      "close": 109.98999786376953,
      "volume": 3349200
    },
    {
      "time": "2026-04-21",
      "open": 110.06999969482422,
      "high": 110.6500015258789,
      "low": 108.48999786376953,
      "close": 108.54000091552734,
      "volume": 1831800
    },
    {
      "time": "2026-04-22",
      "open": 109.1500015258789,
      "high": 109.58999633789062,
      "low": 108.51000213623047,
      "close": 108.5999984741211,
      "volume": 1027700
    },
    {
      "time": "2026-04-23",
      "open": 108.04000091552734,
      "high": 109.08999633789062,
      "low": 107.19000244140625,
      "close": 108.55000305175781,
      "volume": 1829600
    },
    {
      "time": "2026-04-24",
      "open": 108.43000030517578,
      "high": 109.83000183105469,
      "low": 108.08999633789062,
      "close": 109.5199966430664,
      "volume": 844000
    },
    {
      "time": "2026-04-27",
      "open": 109.63999938964844,
      "high": 110.91000366210938,
      "low": 109.55999755859375,
      "close": 110.36000061035156,
      "volume": 1980800
    },
    {
      "time": "2026-04-28",
      "open": 110.43000030517578,
      "high": 110.63999938964844,
      "low": 109.29000091552734,
      "close": 109.56999969482422,
      "volume": 1865600
    },
    {
      "time": "2026-04-29",
      "open": 109.25,
      "high": 109.68000030517578,
      "low": 107.3499984741211,
      "close": 107.72000122070312,
      "volume": 1219200
    },
    {
      "time": "2026-04-30",
      "open": 108.25,
      "high": 111.93000030517578,
      "low": 108.25,
      "close": 111.44000244140625,
      "volume": 1453300
    },
    {
      "time": "2026-05-01",
      "open": 110.38999938964844,
      "high": 113.27999877929688,
      "low": 110.33999633789062,
      "close": 112.1500015258789,
      "volume": 1315600
    },
    {
      "time": "2026-05-04",
      "open": 111.55000305175781,
      "high": 111.79000091552734,
      "low": 109.87000274658203,
      "close": 109.94000244140625,
      "volume": 1439600
    },
    {
      "time": "2026-05-05",
      "open": 110.26000213623047,
      "high": 111.06999969482422,
      "low": 110.01000213623047,
      "close": 110.11000061035156,
      "volume": 853300
    },
    {
      "time": "2026-05-06",
      "open": 111.4000015258789,
      "high": 113.20999908447266,
      "low": 111.4000015258789,
      "close": 112.22000122070312,
      "volume": 1106700
    },
    {
      "time": "2026-05-07",
      "open": 112.37999725341797,
      "high": 112.79000091552734,
      "low": 110.0199966430664,
      "close": 110.51000213623047,
      "volume": 861300
    },
    {
      "time": "2026-05-08",
      "open": 111.16000366210938,
      "high": 111.48999786376953,
      "low": 109.44000244140625,
      "close": 110.01000213623047,
      "volume": 919200
    },
    {
      "time": "2026-05-11",
      "open": 109.75,
      "high": 110.94999694824219,
      "low": 109.5199966430664,
      "close": 110.93000030517578,
      "volume": 710200
    },
    {
      "time": "2026-05-12",
      "open": 110.31999969482422,
      "high": 111.62000274658203,
      "low": 110.20999908447266,
      "close": 111.51000213623047,
      "volume": 1210000
    },
    {
      "time": "2026-05-13",
      "open": 111.41000366210938,
      "high": 112.20999908447266,
      "low": 109.69999694824219,
      "close": 110.06999969482422,
      "volume": 673600
    },
    {
      "time": "2026-05-14",
      "open": 110.5,
      "high": 112.02999877929688,
      "low": 110.44000244140625,
      "close": 111.98999786376953,
      "volume": 563700
    },
    {
      "time": "2026-05-15",
      "open": 110.98999786376953,
      "high": 111.68000030517578,
      "low": 110.62000274658203,
      "close": 111.30000305175781,
      "volume": 834500
    },
    {
      "time": "2026-05-18",
      "open": 111.73999786376953,
      "high": 112.33999633789062,
      "low": 111.37999725341797,
      "close": 112.06999969482422,
      "volume": 349700
    },
    {
      "time": "2026-05-19",
      "open": 111.73999786376953,
      "high": 112.69000244140625,
      "low": 111.29000091552734,
      "close": 112.2300033569336,
      "volume": 801100
    },
    {
      "time": "2026-05-20",
      "open": 112.95999908447266,
      "high": 114.7300033569336,
      "low": 112.66000366210938,
      "close": 114.36000061035156,
      "volume": 817700
    },
    {
      "time": "2026-05-21",
      "open": 113.79000091552734,
      "high": 115.61000061035156,
      "low": 113.56999969482422,
      "close": 114.86000061035156,
      "volume": 672600
    },
    {
      "time": "2026-05-22",
      "open": 115.58999633789062,
      "high": 116.12000274658203,
      "low": 115.20999908447266,
      "close": 115.48999786376953,
      "volume": 594000
    },
    {
      "time": "2026-05-26",
      "open": 116.6500015258789,
      "high": 116.88999938964844,
      "low": 114.98999786376953,
      "close": 115.77999877929688,
      "volume": 861200
    },
    {
      "time": "2026-05-27",
      "open": 117.05000305175781,
      "high": 117.05000305175781,
      "low": 114.9800033569336,
      "close": 115.43000030517578,
      "volume": 1022100
    },
    {
      "time": "2026-05-28",
      "open": 115.80000305175781,
      "high": 115.80000305175781,
      "low": 109.05000305175781,
      "close": 109.5,
      "volume": 2280300
    },
    {
      "time": "2026-05-29",
      "open": 109.51000213623047,
      "high": 110.01000213623047,
      "low": 106.48999786376953,
      "close": 108.73999786376953,
      "volume": 2225900
    },
    {
      "time": "2026-06-01",
      "open": 106.47000122070312,
      "high": 107.4000015258789,
      "low": 105.86000061035156,
      "close": 105.9800033569336,
      "volume": 1452500
    },
    {
      "time": "2026-06-02",
      "open": 105.93000030517578,
      "high": 108.6500015258789,
      "low": 105.9000015258789,
      "close": 108.58000183105469,
      "volume": 1502800
    },
    {
      "time": "2026-06-03",
      "open": 108.33999633789062,
      "high": 108.86000061035156,
      "low": 107.29000091552734,
      "close": 107.41000366210938,
      "volume": 1019100
    },
    {
      "time": "2026-06-04",
      "open": 108.19000244140625,
      "high": 109.55999755859375,
      "low": 107.80999755859375,
      "close": 109.11000061035156,
      "volume": 1065200
    },
    {
      "time": "2026-06-05",
      "open": 108.58999633789062,
      "high": 109.4000015258789,
      "low": 108.43000030517578,
      "close": 108.83999633789062,
      "volume": 1059800
    },
    {
      "time": "2026-06-08",
      "open": 109.33000183105469,
      "high": 110.43000030517578,
      "low": 109.12000274658203,
      "close": 109.5199966430664,
      "volume": 470100
    },
    {
      "time": "2026-06-09",
      "open": 110.56999969482422,
      "high": 111.18000030517578,
      "low": 109.62999725341797,
      "close": 110.75,
      "volume": 813800
    },
    {
      "time": "2026-06-10",
      "open": 111.08000183105469,
      "high": 111.97000122070312,
      "low": 110.08999633789062,
      "close": 110.13999938964844,
      "volume": 934800
    },
    {
      "time": "2026-06-11",
      "open": 110.97000122070312,
      "high": 112.19000244140625,
      "low": 109.94000244140625,
      "close": 111.83999633789062,
      "volume": 2692700
    },
    {
      "time": "2026-06-12",
      "open": 112.37000274658203,
      "high": 114.05999755859375,
      "low": 112.06999969482422,
      "close": 113.45999908447266,
      "volume": 1059700
    },
    {
      "time": "2026-06-15",
      "open": 114.87000274658203,
      "high": 115.19999694824219,
      "low": 112.93000030517578,
      "close": 113.66999816894531,
      "volume": 693000
    },
    {
      "time": "2026-06-16",
      "open": 114.56999969482422,
      "high": 114.83999633789062,
      "low": 113.58000183105469,
      "close": 114.18000030517578,
      "volume": 905200
    },
    {
      "time": "2026-06-17",
      "open": 114.30000305175781,
      "high": 114.58000183105469,
      "low": 112.27999877929688,
      "close": 112.87000274658203,
      "volume": 2555200
    },
    {
      "time": "2026-06-18",
      "open": 113.7699966430664,
      "high": 114.22000122070312,
      "low": 110.9000015258789,
      "close": 111.69000244140625,
      "volume": 2254500
    },
    {
      "time": "2026-06-22",
      "open": 112.55000305175781,
      "high": 114.23999786376953,
      "low": 112.55000305175781,
      "close": 114,
      "volume": 1486400
    },
    {
      "time": "2026-06-23",
      "open": 111.8499984741211,
      "high": 114.9800033569336,
      "low": 111.8499984741211,
      "close": 114.83999633789062,
      "volume": 1780600
    },
    {
      "time": "2026-06-24",
      "open": 114.98999786376953,
      "high": 114.98999786376953,
      "low": 113.19000244140625,
      "close": 113.80000305175781,
      "volume": 2231700
    },
    {
      "time": "2026-06-25",
      "open": 114.58999633789062,
      "high": 114.83000183105469,
      "low": 113.9800033569336,
      "close": 114.37000274658203,
      "volume": 1772000
    },
    {
      "time": "2026-06-26",
      "open": 114.41000366210938,
      "high": 114.75,
      "low": 113.08000183105469,
      "close": 113.76000213623047,
      "volume": 7258500
    },
    {
      "time": "2026-06-29",
      "open": 113.2699966430664,
      "high": 113.86000061035156,
      "low": 112.45999908447266,
      "close": 113.56999969482422,
      "volume": 2025400
    },
    {
      "time": "2026-06-30",
      "open": 113.8499984741211,
      "high": 115.11000061035156,
      "low": 113.37999725341797,
      "close": 115,
      "volume": 986800
    },
    {
      "time": "2026-07-01",
      "open": 114.79000091552734,
      "high": 116.80999755859375,
      "low": 114.04000091552734,
      "close": 116.06999969482422,
      "volume": 1680600
    },
    {
      "time": "2026-07-02",
      "open": 116.51000213623047,
      "high": 116.70999908447266,
      "low": 113.22000122070312,
      "close": 113.9000015258789,
      "volume": 1420900
    },
    {
      "time": "2026-07-06",
      "open": 114.37999725341797,
      "high": 115.47000122070312,
      "low": 114.19000244140625,
      "close": 115.36000061035156,
      "volume": 1765300
    },
    {
      "time": "2026-07-07",
      "open": 116.2300033569336,
      "high": 116.30999755859375,
      "low": 114.83999633789062,
      "close": 115.91000366210938,
      "volume": 1728600
    },
    {
      "time": "2026-07-08",
      "open": 115.83999633789062,
      "high": 115.83999633789062,
      "low": 112.80000305175781,
      "close": 113.97000122070312,
      "volume": 1866800
    },
    {
      "time": "2026-07-09",
      "open": 114.73999786376953,
      "high": 115.94999694824219,
      "low": 114.41999816894531,
      "close": 115.3499984741211,
      "volume": 1715100
    },
    {
      "time": "2026-07-10",
      "open": 115.37000274658203,
      "high": 118.08000183105469,
      "low": 115.37000274658203,
      "close": 117.77999877929688,
      "volume": 1105400
    },
    {
      "time": "2026-07-13",
      "open": 118.37000274658203,
      "high": 118.66000366210938,
      "low": 116.93000030517578,
      "close": 117.37000274658203,
      "volume": 925100
    },
    {
      "time": "2026-07-14",
      "open": 118.12000274658203,
      "high": 119.66000366210938,
      "low": 118.0999984741211,
      "close": 118.56999969482422,
      "volume": 674600
    },
    {
      "time": "2026-07-15",
      "open": 119.3499984741211,
      "high": 120.81999969482422,
      "low": 118.7300033569336,
      "close": 120.76000213623047,
      "volume": 1948500
    },
    {
      "time": "2026-07-16",
      "open": 120.87999725341797,
      "high": 121.19000244140625,
      "low": 119.55000305175781,
      "close": 120.73999786376953,
      "volume": 1089100
    },
    {
      "time": "2026-07-17",
      "open": 119.63999938964844,
      "high": 122.5,
      "low": 119.43000030517578,
      "close": 121.23999786376953,
      "volume": 1173100
    },
    {
      "time": "2026-07-20",
      "open": 121.18000030517578,
      "high": 121.63999938964844,
      "low": 117.54000091552734,
      "close": 117.80000305175781,
      "volume": 1465300
    },
    {
      "time": "2026-07-21",
      "open": 118.2300033569336,
      "high": 118.2300033569336,
      "low": 116.98999786376953,
      "close": 117.37000274658203,
      "volume": 972800
    },
    {
      "time": "2026-07-22",
      "open": 117.66000366210938,
      "high": 118.69000244140625,
      "low": 116.88999938964844,
      "close": 117.73999786376953,
      "volume": 941400
    },
    {
      "time": "2026-07-23",
      "open": 116.66000366210938,
      "high": 117.30000305175781,
      "low": 115.75,
      "close": 116.52999877929688,
      "volume": 991200
    },
    {
      "time": "2026-07-24",
      "open": 117.12999725341797,
      "high": 117.8499984741211,
      "low": 116.31500244140625,
      "close": 117.44000244140625,
      "volume": 602824
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 76.43940017700196
    },
    {
      "time": "2025-10-06",
      "value": 76.5934001159668
    },
    {
      "time": "2025-10-07",
      "value": 76.74700012207032
    },
    {
      "time": "2025-10-08",
      "value": 76.90460021972656
    },
    {
      "time": "2025-10-09",
      "value": 77.06860015869141
    },
    {
      "time": "2025-10-10",
      "value": 77.23600006103516
    },
    {
      "time": "2025-10-13",
      "value": 77.40920013427734
    },
    {
      "time": "2025-10-14",
      "value": 77.56760009765625
    },
    {
      "time": "2025-10-15",
      "value": 77.75520004272461
    },
    {
      "time": "2025-10-16",
      "value": 77.9150001525879
    },
    {
      "time": "2025-10-17",
      "value": 78.08160018920898
    },
    {
      "time": "2025-10-20",
      "value": 78.2434001159668
    },
    {
      "time": "2025-10-21",
      "value": 78.40100006103516
    },
    {
      "time": "2025-10-22",
      "value": 78.56200012207032
    },
    {
      "time": "2025-10-23",
      "value": 78.72560012817382
    },
    {
      "time": "2025-10-24",
      "value": 78.89460006713867
    },
    {
      "time": "2025-10-27",
      "value": 79.07780014038086
    },
    {
      "time": "2025-10-28",
      "value": 79.2784001159668
    },
    {
      "time": "2025-10-29",
      "value": 79.46880004882813
    },
    {
      "time": "2025-10-30",
      "value": 79.65419998168946
    },
    {
      "time": "2025-10-31",
      "value": 79.85020004272461
    },
    {
      "time": "2025-11-03",
      "value": 80.06279998779297
    },
    {
      "time": "2025-11-04",
      "value": 80.27699996948242
    },
    {
      "time": "2025-11-05",
      "value": 80.46779998779297
    },
    {
      "time": "2025-11-06",
      "value": 80.64460006713867
    },
    {
      "time": "2025-11-07",
      "value": 80.7986001586914
    },
    {
      "time": "2025-11-10",
      "value": 80.96660018920899
    },
    {
      "time": "2025-11-11",
      "value": 81.13620025634765
    },
    {
      "time": "2025-11-12",
      "value": 81.30800018310546
    },
    {
      "time": "2025-11-13",
      "value": 81.44820022583008
    },
    {
      "time": "2025-11-14",
      "value": 81.6252001953125
    },
    {
      "time": "2025-11-17",
      "value": 81.79960021972656
    },
    {
      "time": "2025-11-18",
      "value": 81.9552001953125
    },
    {
      "time": "2025-11-19",
      "value": 82.05900024414062
    },
    {
      "time": "2025-11-20",
      "value": 82.12720016479493
    },
    {
      "time": "2025-11-21",
      "value": 82.22560012817382
    },
    {
      "time": "2025-11-24",
      "value": 82.31400009155273
    },
    {
      "time": "2025-11-25",
      "value": 82.40800003051758
    },
    {
      "time": "2025-11-26",
      "value": 82.5168000793457
    },
    {
      "time": "2025-11-28",
      "value": 82.63059997558594
    },
    {
      "time": "2025-12-01",
      "value": 82.70279998779297
    },
    {
      "time": "2025-12-02",
      "value": 82.80979995727539
    },
    {
      "time": "2025-12-03",
      "value": 82.91299987792969
    },
    {
      "time": "2025-12-04",
      "value": 83.11079986572265
    },
    {
      "time": "2025-12-05",
      "value": 83.32720001220703
    },
    {
      "time": "2025-12-08",
      "value": 83.51639999389648
    },
    {
      "time": "2025-12-09",
      "value": 83.73440002441406
    },
    {
      "time": "2025-12-10",
      "value": 83.97199996948243
    },
    {
      "time": "2025-12-11",
      "value": 84.21639999389649
    },
    {
      "time": "2025-12-12",
      "value": 84.45899993896484
    },
    {
      "time": "2025-12-15",
      "value": 84.69399993896485
    },
    {
      "time": "2025-12-16",
      "value": 84.92279998779297
    },
    {
      "time": "2025-12-17",
      "value": 85.12299987792969
    },
    {
      "time": "2025-12-18",
      "value": 85.36219985961914
    },
    {
      "time": "2025-12-19",
      "value": 85.62079986572266
    },
    {
      "time": "2025-12-22",
      "value": 85.87139984130859
    },
    {
      "time": "2025-12-23",
      "value": 86.11059982299804
    },
    {
      "time": "2025-12-24",
      "value": 86.35299987792969
    },
    {
      "time": "2025-12-26",
      "value": 86.5763998413086
    },
    {
      "time": "2025-12-29",
      "value": 86.80719970703124
    },
    {
      "time": "2025-12-30",
      "value": 87.03079971313477
    },
    {
      "time": "2025-12-31",
      "value": 87.2281997680664
    },
    {
      "time": "2026-01-02",
      "value": 87.45319976806641
    },
    {
      "time": "2026-01-05",
      "value": 87.68679977416993
    },
    {
      "time": "2026-01-06",
      "value": 87.8763998413086
    },
    {
      "time": "2026-01-07",
      "value": 88.0597998046875
    },
    {
      "time": "2026-01-08",
      "value": 88.23419982910156
    },
    {
      "time": "2026-01-09",
      "value": 88.37259979248047
    },
    {
      "time": "2026-01-12",
      "value": 88.54859985351563
    },
    {
      "time": "2026-01-13",
      "value": 88.73359985351563
    },
    {
      "time": "2026-01-14",
      "value": 88.90539978027344
    },
    {
      "time": "2026-01-15",
      "value": 89.0699998474121
    },
    {
      "time": "2026-01-16",
      "value": 89.25079986572266
    },
    {
      "time": "2026-01-20",
      "value": 89.39179992675781
    },
    {
      "time": "2026-01-21",
      "value": 89.5397998046875
    },
    {
      "time": "2026-01-22",
      "value": 89.69299972534179
    },
    {
      "time": "2026-01-23",
      "value": 89.83279968261719
    },
    {
      "time": "2026-01-26",
      "value": 89.94879959106446
    },
    {
      "time": "2026-01-27",
      "value": 90.07659957885743
    },
    {
      "time": "2026-01-28",
      "value": 90.2161994934082
    },
    {
      "time": "2026-01-29",
      "value": 90.37459945678711
    },
    {
      "time": "2026-01-30",
      "value": 90.48579940795898
    },
    {
      "time": "2026-02-02",
      "value": 90.66359939575196
    },
    {
      "time": "2026-02-03",
      "value": 90.88179946899415
    },
    {
      "time": "2026-02-04",
      "value": 91.12179946899414
    },
    {
      "time": "2026-02-05",
      "value": 91.33079940795898
    },
    {
      "time": "2026-02-06",
      "value": 91.58319946289062
    },
    {
      "time": "2026-02-09",
      "value": 91.84539947509765
    },
    {
      "time": "2026-02-10",
      "value": 92.09239944458008
    },
    {
      "time": "2026-02-11",
      "value": 92.3079995727539
    },
    {
      "time": "2026-02-12",
      "value": 92.50999969482422
    },
    {
      "time": "2026-02-13",
      "value": 92.69459976196289
    },
    {
      "time": "2026-02-17",
      "value": 92.88859985351563
    },
    {
      "time": "2026-02-18",
      "value": 93.0097998046875
    },
    {
      "time": "2026-02-19",
      "value": 93.14879974365235
    },
    {
      "time": "2026-02-20",
      "value": 93.33539978027343
    },
    {
      "time": "2026-02-23",
      "value": 93.50859985351562
    },
    {
      "time": "2026-02-24",
      "value": 93.63579986572266
    },
    {
      "time": "2026-02-25",
      "value": 93.7979997253418
    },
    {
      "time": "2026-02-26",
      "value": 94.01579971313477
    },
    {
      "time": "2026-02-27",
      "value": 94.17059967041016
    },
    {
      "time": "2026-03-02",
      "value": 94.33659973144532
    },
    {
      "time": "2026-03-03",
      "value": 94.51359985351563
    },
    {
      "time": "2026-03-04",
      "value": 94.69059982299805
    },
    {
      "time": "2026-03-05",
      "value": 94.83919982910156
    },
    {
      "time": "2026-03-06",
      "value": 94.98239990234374
    },
    {
      "time": "2026-03-09",
      "value": 95.09199981689453
    },
    {
      "time": "2026-03-10",
      "value": 95.22859970092773
    },
    {
      "time": "2026-03-11",
      "value": 95.35079971313476
    },
    {
      "time": "2026-03-12",
      "value": 95.4545997619629
    },
    {
      "time": "2026-03-13",
      "value": 95.53099975585937
    },
    {
      "time": "2026-03-16",
      "value": 95.66939971923829
    },
    {
      "time": "2026-03-17",
      "value": 95.7863998413086
    },
    {
      "time": "2026-03-18",
      "value": 95.8595997619629
    },
    {
      "time": "2026-03-19",
      "value": 95.94999969482421
    },
    {
      "time": "2026-03-20",
      "value": 96.0065997314453
    },
    {
      "time": "2026-03-23",
      "value": 96.10559967041016
    },
    {
      "time": "2026-03-24",
      "value": 96.22379974365235
    },
    {
      "time": "2026-03-25",
      "value": 96.3429997253418
    },
    {
      "time": "2026-03-26",
      "value": 96.3965997314453
    },
    {
      "time": "2026-03-27",
      "value": 96.42259979248047
    },
    {
      "time": "2026-03-30",
      "value": 96.41779983520507
    },
    {
      "time": "2026-03-31",
      "value": 96.46579986572266
    },
    {
      "time": "2026-04-01",
      "value": 96.58239990234375
    },
    {
      "time": "2026-04-02",
      "value": 96.67679992675781
    },
    {
      "time": "2026-04-06",
      "value": 96.77259994506836
    },
    {
      "time": "2026-04-07",
      "value": 96.88399993896485
    },
    {
      "time": "2026-04-08",
      "value": 97.07279998779296
    },
    {
      "time": "2026-04-09",
      "value": 97.25400009155274
    },
    {
      "time": "2026-04-10",
      "value": 97.45460021972656
    },
    {
      "time": "2026-04-13",
      "value": 97.64820022583008
    },
    {
      "time": "2026-04-14",
      "value": 97.92320022583007
    },
    {
      "time": "2026-04-15",
      "value": 98.17400024414063
    },
    {
      "time": "2026-04-16",
      "value": 98.42500015258788
    },
    {
      "time": "2026-04-17",
      "value": 98.71100021362305
    },
    {
      "time": "2026-04-20",
      "value": 99.0202001953125
    },
    {
      "time": "2026-04-21",
      "value": 99.25740020751954
    },
    {
      "time": "2026-04-22",
      "value": 99.4686001586914
    },
    {
      "time": "2026-04-23",
      "value": 99.67900024414062
    },
    {
      "time": "2026-04-24",
      "value": 99.93120010375976
    },
    {
      "time": "2026-04-27",
      "value": 100.23240005493165
    },
    {
      "time": "2026-04-28",
      "value": 100.50740005493164
    },
    {
      "time": "2026-04-29",
      "value": 100.73100006103516
    },
    {
      "time": "2026-04-30",
      "value": 101.02700012207032
    },
    {
      "time": "2026-05-01",
      "value": 101.30780014038086
    },
    {
      "time": "2026-05-04",
      "value": 101.51560012817383
    },
    {
      "time": "2026-05-05",
      "value": 101.73480010986329
    },
    {
      "time": "2026-05-06",
      "value": 102.01660018920899
    },
    {
      "time": "2026-05-07",
      "value": 102.21140029907227
    },
    {
      "time": "2026-05-08",
      "value": 102.33660034179688
    },
    {
      "time": "2026-05-11",
      "value": 102.53600036621094
    },
    {
      "time": "2026-05-12",
      "value": 102.73800033569336
    },
    {
      "time": "2026-05-13",
      "value": 102.93060028076172
    },
    {
      "time": "2026-05-14",
      "value": 103.1468002319336
    },
    {
      "time": "2026-05-15",
      "value": 103.36660034179687
    },
    {
      "time": "2026-05-18",
      "value": 103.61800033569335
    },
    {
      "time": "2026-05-19",
      "value": 103.90500045776368
    },
    {
      "time": "2026-05-20",
      "value": 104.20460052490235
    },
    {
      "time": "2026-05-21",
      "value": 104.52040054321289
    },
    {
      "time": "2026-05-22",
      "value": 104.89240051269532
    },
    {
      "time": "2026-05-26",
      "value": 105.3022004699707
    },
    {
      "time": "2026-05-27",
      "value": 105.66020050048829
    },
    {
      "time": "2026-05-28",
      "value": 105.89560043334961
    },
    {
      "time": "2026-05-29",
      "value": 106.14140045166016
    },
    {
      "time": "2026-06-01",
      "value": 106.35040054321288
    },
    {
      "time": "2026-06-02",
      "value": 106.63640060424805
    },
    {
      "time": "2026-06-03",
      "value": 106.85180068969727
    },
    {
      "time": "2026-06-04",
      "value": 107.10080062866211
    },
    {
      "time": "2026-06-05",
      "value": 107.32980056762695
    },
    {
      "time": "2026-06-08",
      "value": 107.6338005065918
    },
    {
      "time": "2026-06-09",
      "value": 107.99360046386718
    },
    {
      "time": "2026-06-10",
      "value": 108.360400390625
    },
    {
      "time": "2026-06-11",
      "value": 108.70220031738282
    },
    {
      "time": "2026-06-12",
      "value": 109.04680023193359
    },
    {
      "time": "2026-06-15",
      "value": 109.39540023803711
    },
    {
      "time": "2026-06-16",
      "value": 109.73560028076172
    },
    {
      "time": "2026-06-17",
      "value": 110.02800033569336
    },
    {
      "time": "2026-06-18",
      "value": 110.24240036010742
    },
    {
      "time": "2026-06-22",
      "value": 110.47280029296876
    },
    {
      "time": "2026-06-23",
      "value": 110.70640014648437
    },
    {
      "time": "2026-06-24",
      "value": 110.8870002746582
    },
    {
      "time": "2026-06-25",
      "value": 111.05160034179687
    },
    {
      "time": "2026-06-26",
      "value": 111.18100036621094
    },
    {
      "time": "2026-06-29",
      "value": 111.30260040283203
    },
    {
      "time": "2026-06-30",
      "value": 111.41740036010742
    },
    {
      "time": "2026-07-01",
      "value": 111.53900039672851
    },
    {
      "time": "2026-07-02",
      "value": 111.64620040893554
    },
    {
      "time": "2026-07-06",
      "value": 111.78140045166016
    },
    {
      "time": "2026-07-07",
      "value": 111.92860046386718
    },
    {
      "time": "2026-07-08",
      "value": 112.01760055541992
    },
    {
      "time": "2026-07-09",
      "value": 112.11740051269531
    },
    {
      "time": "2026-07-10",
      "value": 112.28160049438476
    },
    {
      "time": "2026-07-13",
      "value": 112.47460052490234
    },
    {
      "time": "2026-07-14",
      "value": 112.6172004699707
    },
    {
      "time": "2026-07-15",
      "value": 112.78940048217774
    },
    {
      "time": "2026-07-16",
      "value": 113.005400390625
    },
    {
      "time": "2026-07-17",
      "value": 113.22800033569337
    },
    {
      "time": "2026-07-20",
      "value": 113.33960037231445
    },
    {
      "time": "2026-07-21",
      "value": 113.47680038452148
    },
    {
      "time": "2026-07-22",
      "value": 113.63140029907227
    },
    {
      "time": "2026-07-23",
      "value": 113.7434002685547
    },
    {
      "time": "2026-07-24",
      "value": 113.8620002746582
    }
  ],
  "analysis": null
}