{
  "ok": true,
  "cached": false,
  "ticker": "EVVTY",
  "price": 71.396,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael Patrick Guest",
      "slug": "michael-patrick-guest",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 90.83000183105469,
      "high": 91.58999633789062,
      "low": 90.80000305175781,
      "close": 91.58000183105469,
      "volume": 20500
    },
    {
      "time": "2025-07-28",
      "open": 91,
      "high": 91.29000091552734,
      "low": 90.68000030517578,
      "close": 90.9000015258789,
      "volume": 21700
    },
    {
      "time": "2025-07-29",
      "open": 91.30000305175781,
      "high": 91.69999694824219,
      "low": 90.51000213623047,
      "close": 90.79000091552734,
      "volume": 33700
    },
    {
      "time": "2025-07-30",
      "open": 89.79000091552734,
      "high": 90.44999694824219,
      "low": 89.45999908447266,
      "close": 89.9000015258789,
      "volume": 31700
    },
    {
      "time": "2025-07-31",
      "open": 88.93000030517578,
      "high": 89.36000061035156,
      "low": 88.75,
      "close": 88.94999694824219,
      "volume": 30400
    },
    {
      "time": "2025-08-01",
      "open": 89.12000274658203,
      "high": 89.37000274658203,
      "low": 88.38999938964844,
      "close": 89.19999694824219,
      "volume": 39500
    },
    {
      "time": "2025-08-04",
      "open": 88.94999694824219,
      "high": 89.18900299072266,
      "low": 88.6500015258789,
      "close": 88.88999938964844,
      "volume": 16000
    },
    {
      "time": "2025-08-05",
      "open": 89.66999816894531,
      "high": 89.7699966430664,
      "low": 89.20999908447266,
      "close": 89.5199966430664,
      "volume": 16800
    },
    {
      "time": "2025-08-06",
      "open": 89.87000274658203,
      "high": 90.12000274658203,
      "low": 89.5999984741211,
      "close": 90.08999633789062,
      "volume": 16700
    },
    {
      "time": "2025-08-07",
      "open": 91.27999877929688,
      "high": 91.41999816894531,
      "low": 90.70999908447266,
      "close": 91.12000274658203,
      "volume": 13300
    },
    {
      "time": "2025-08-08",
      "open": 91.33999633789062,
      "high": 91.68000030517578,
      "low": 91.08000183105469,
      "close": 91.55999755859375,
      "volume": 10900
    },
    {
      "time": "2025-08-11",
      "open": 91.11000061035156,
      "high": 91.33999633789062,
      "low": 91,
      "close": 91,
      "volume": 20300
    },
    {
      "time": "2025-08-12",
      "open": 91.86000061035156,
      "high": 92.83999633789062,
      "low": 91.86000061035156,
      "close": 92.83499908447266,
      "volume": 20000
    },
    {
      "time": "2025-08-13",
      "open": 83.94999694824219,
      "high": 84.95999908447266,
      "low": 83.72000122070312,
      "close": 84.5999984741211,
      "volume": 87200
    },
    {
      "time": "2025-08-14",
      "open": 85.4000015258789,
      "high": 86.20999908447266,
      "low": 85.4000015258789,
      "close": 86,
      "volume": 105500
    },
    {
      "time": "2025-08-15",
      "open": 86.38999938964844,
      "high": 86.63500213623047,
      "low": 86.05999755859375,
      "close": 86.25,
      "volume": 91200
    },
    {
      "time": "2025-08-18",
      "open": 87.44000244140625,
      "high": 88.9000015258789,
      "low": 87.44000244140625,
      "close": 88.9000015258789,
      "volume": 42700
    },
    {
      "time": "2025-08-19",
      "open": 88.70999908447266,
      "high": 89,
      "low": 88.2300033569336,
      "close": 88.33000183105469,
      "volume": 73900
    },
    {
      "time": "2025-08-20",
      "open": 89.41999816894531,
      "high": 89.88999938964844,
      "low": 89.36000061035156,
      "close": 89.62000274658203,
      "volume": 14200
    },
    {
      "time": "2025-08-21",
      "open": 88.97000122070312,
      "high": 89.12000274658203,
      "low": 88.51000213623047,
      "close": 88.72000122070312,
      "volume": 9400
    },
    {
      "time": "2025-08-22",
      "open": 88.8499984741211,
      "high": 90.63999938964844,
      "low": 88.8499984741211,
      "close": 90.26000213623047,
      "volume": 26100
    },
    {
      "time": "2025-08-25",
      "open": 90.2699966430664,
      "high": 90.4000015258789,
      "low": 89.44999694824219,
      "close": 89.47100067138672,
      "volume": 10100
    },
    {
      "time": "2025-08-26",
      "open": 89.23999786376953,
      "high": 89.58000183105469,
      "low": 89.01000213623047,
      "close": 89.44000244140625,
      "volume": 9800
    },
    {
      "time": "2025-08-27",
      "open": 88.58999633789062,
      "high": 89.5,
      "low": 88.54000091552734,
      "close": 89.33499908447266,
      "volume": 26700
    },
    {
      "time": "2025-08-28",
      "open": 89.56999969482422,
      "high": 89.93000030517578,
      "low": 89.38099670410156,
      "close": 89.76000213623047,
      "volume": 17400
    },
    {
      "time": "2025-08-29",
      "open": 86.79000091552734,
      "high": 87.11000061035156,
      "low": 86.05000305175781,
      "close": 86.58000183105469,
      "volume": 21200
    },
    {
      "time": "2025-09-02",
      "open": 82.30000305175781,
      "high": 83.66200256347656,
      "low": 82.25,
      "close": 83.52999877929688,
      "volume": 41200
    },
    {
      "time": "2025-09-03",
      "open": 83.19999694824219,
      "high": 83.66999816894531,
      "low": 83.0999984741211,
      "close": 83.44000244140625,
      "volume": 127900
    },
    {
      "time": "2025-09-04",
      "open": 83.05000305175781,
      "high": 83.1500015258789,
      "low": 82.51000213623047,
      "close": 82.80999755859375,
      "volume": 43700
    },
    {
      "time": "2025-09-05",
      "open": 85.0999984741211,
      "high": 85.68000030517578,
      "low": 84.75,
      "close": 85.13999938964844,
      "volume": 49800
    },
    {
      "time": "2025-09-08",
      "open": 85.13999938964844,
      "high": 85.18499755859375,
      "low": 84.56999969482422,
      "close": 84.9000015258789,
      "volume": 23700
    },
    {
      "time": "2025-09-09",
      "open": 85.66000366210938,
      "high": 85.87999725341797,
      "low": 85.28500366210938,
      "close": 85.5250015258789,
      "volume": 23000
    },
    {
      "time": "2025-09-10",
      "open": 85.45999908447266,
      "high": 85.9000015258789,
      "low": 85.2699966430664,
      "close": 85.58999633789062,
      "volume": 350900
    },
    {
      "time": "2025-09-11",
      "open": 85.30000305175781,
      "high": 85.80999755859375,
      "low": 84.87000274658203,
      "close": 85.80999755859375,
      "volume": 261100
    },
    {
      "time": "2025-09-12",
      "open": 85.97000122070312,
      "high": 85.97000122070312,
      "low": 84.13999938964844,
      "close": 85.16999816894531,
      "volume": 196500
    },
    {
      "time": "2025-09-15",
      "open": 88.12999725341797,
      "high": 88.94999694824219,
      "low": 88.0199966430664,
      "close": 88.54000091552734,
      "volume": 374100
    },
    {
      "time": "2025-09-16",
      "open": 89.38999938964844,
      "high": 89.51000213623047,
      "low": 88.54000091552734,
      "close": 88.69000244140625,
      "volume": 247200
    },
    {
      "time": "2025-09-17",
      "open": 87.58000183105469,
      "high": 87.68000030517578,
      "low": 85.94000244140625,
      "close": 86.16000366210938,
      "volume": 551800
    },
    {
      "time": "2025-09-18",
      "open": 86.7300033569336,
      "high": 87.19000244140625,
      "low": 86.2300033569336,
      "close": 86.4000015258789,
      "volume": 119100
    },
    {
      "time": "2025-09-19",
      "open": 87.05999755859375,
      "high": 87.75,
      "low": 87.05999755859375,
      "close": 87.59600067138672,
      "volume": 21000
    },
    {
      "time": "2025-09-22",
      "open": 87.7300033569336,
      "high": 88.08999633789062,
      "low": 87.4000015258789,
      "close": 87.83999633789062,
      "volume": 48100
    },
    {
      "time": "2025-09-23",
      "open": 88.70999908447266,
      "high": 88.8499984741211,
      "low": 88.22000122070312,
      "close": 88.5999984741211,
      "volume": 11800
    },
    {
      "time": "2025-09-24",
      "open": 87,
      "high": 87.29199981689453,
      "low": 86.81999969482422,
      "close": 86.9800033569336,
      "volume": 15100
    },
    {
      "time": "2025-09-25",
      "open": 86.12999725341797,
      "high": 86.66999816894531,
      "low": 85.44999694824219,
      "close": 85.87000274658203,
      "volume": 23300
    },
    {
      "time": "2025-09-26",
      "open": 84.88999938964844,
      "high": 85.12999725341797,
      "low": 84.51000213623047,
      "close": 84.86000061035156,
      "volume": 41600
    },
    {
      "time": "2025-09-29",
      "open": 84.58000183105469,
      "high": 85.38999938964844,
      "low": 84.33999633789062,
      "close": 85.0999984741211,
      "volume": 37200
    },
    {
      "time": "2025-09-30",
      "open": 84.27999877929688,
      "high": 84.30000305175781,
      "low": 81.69999694824219,
      "close": 81.98999786376953,
      "volume": 63800
    },
    {
      "time": "2025-10-01",
      "open": 81.33000183105469,
      "high": 82.12000274658203,
      "low": 81.33000183105469,
      "close": 81.80000305175781,
      "volume": 30500
    },
    {
      "time": "2025-10-02",
      "open": 79.87999725341797,
      "high": 80.48999786376953,
      "low": 79.41999816894531,
      "close": 80.33000183105469,
      "volume": 41900
    },
    {
      "time": "2025-10-03",
      "open": 79.4800033569336,
      "high": 80.69000244140625,
      "low": 79.38200378417969,
      "close": 80.4800033569336,
      "volume": 49400
    },
    {
      "time": "2025-10-06",
      "open": 79.56999969482422,
      "high": 80,
      "low": 79.16999816894531,
      "close": 79.97000122070312,
      "volume": 31900
    },
    {
      "time": "2025-10-07",
      "open": 78.12999725341797,
      "high": 78.5199966430664,
      "low": 77.80000305175781,
      "close": 78.01000213623047,
      "volume": 48500
    },
    {
      "time": "2025-10-08",
      "open": 77.36000061035156,
      "high": 77.72000122070312,
      "low": 77,
      "close": 77.33999633789062,
      "volume": 33600
    },
    {
      "time": "2025-10-09",
      "open": 77.83000183105469,
      "high": 77.8499984741211,
      "low": 76.74199676513672,
      "close": 76.94999694824219,
      "volume": 82700
    },
    {
      "time": "2025-10-10",
      "open": 75.83999633789062,
      "high": 75.93000030517578,
      "low": 74.55000305175781,
      "close": 74.69999694824219,
      "volume": 89300
    },
    {
      "time": "2025-10-13",
      "open": 75.69499969482422,
      "high": 76.41000366210938,
      "low": 75.47000122070312,
      "close": 76.29000091552734,
      "volume": 39700
    },
    {
      "time": "2025-10-14",
      "open": 74.80999755859375,
      "high": 76.08000183105469,
      "low": 74.80999755859375,
      "close": 75.75,
      "volume": 56700
    },
    {
      "time": "2025-10-15",
      "open": 76.08000183105469,
      "high": 76.5,
      "low": 75.66000366210938,
      "close": 75.8499984741211,
      "volume": 36100
    },
    {
      "time": "2025-10-16",
      "open": 75.94000244140625,
      "high": 76.30400085449219,
      "low": 75.54000091552734,
      "close": 75.69999694824219,
      "volume": 38300
    },
    {
      "time": "2025-10-17",
      "open": 76.37000274658203,
      "high": 77.4800033569336,
      "low": 76.37000274658203,
      "close": 77.25499725341797,
      "volume": 32200
    },
    {
      "time": "2025-10-20",
      "open": 76.30999755859375,
      "high": 76.44999694824219,
      "low": 75.9000015258789,
      "close": 76.30000305175781,
      "volume": 31800
    },
    {
      "time": "2025-10-21",
      "open": 76.62000274658203,
      "high": 77.54000091552734,
      "low": 76.43000030517578,
      "close": 77.18000030517578,
      "volume": 57200
    },
    {
      "time": "2025-10-22",
      "open": 76.76000213623047,
      "high": 77.75,
      "low": 76.69999694824219,
      "close": 77.05999755859375,
      "volume": 27700
    },
    {
      "time": "2025-10-23",
      "open": 70.20999908447266,
      "high": 72.05000305175781,
      "low": 70.16999816894531,
      "close": 71.5,
      "volume": 121200
    },
    {
      "time": "2025-10-24",
      "open": 71.08999633789062,
      "high": 71.69000244140625,
      "low": 70.9000015258789,
      "close": 71.56900024414062,
      "volume": 51400
    },
    {
      "time": "2025-10-27",
      "open": 71.91000366210938,
      "high": 71.98999786376953,
      "low": 71.43000030517578,
      "close": 71.62200164794922,
      "volume": 90500
    },
    {
      "time": "2025-10-28",
      "open": 70.41000366210938,
      "high": 70.76000213623047,
      "low": 70,
      "close": 70.1500015258789,
      "volume": 76100
    },
    {
      "time": "2025-10-29",
      "open": 70.05999755859375,
      "high": 70.05999755859375,
      "low": 68.8499984741211,
      "close": 68.97000122070312,
      "volume": 71900
    },
    {
      "time": "2025-10-30",
      "open": 68.36000061035156,
      "high": 68.97000122070312,
      "low": 68.33000183105469,
      "close": 68.48999786376953,
      "volume": 65500
    },
    {
      "time": "2025-10-31",
      "open": 67,
      "high": 67.80000305175781,
      "low": 66.5999984741211,
      "close": 66.84700012207031,
      "volume": 59800
    },
    {
      "time": "2025-11-03",
      "open": 67.9800033569336,
      "high": 68.0999984741211,
      "low": 67.5999984741211,
      "close": 67.66000366210938,
      "volume": 47500
    },
    {
      "time": "2025-11-04",
      "open": 65.87000274658203,
      "high": 66.0199966430664,
      "low": 65.5,
      "close": 65.5,
      "volume": 80100
    },
    {
      "time": "2025-11-05",
      "open": 65.85199737548828,
      "high": 66.18000030517578,
      "low": 65.77999877929688,
      "close": 65.98999786376953,
      "volume": 61900
    },
    {
      "time": "2025-11-06",
      "open": 65.4800033569336,
      "high": 65.66999816894531,
      "low": 64.73999786376953,
      "close": 65.37000274658203,
      "volume": 66200
    },
    {
      "time": "2025-11-07",
      "open": 65.56999969482422,
      "high": 66.88999938964844,
      "low": 65.4800033569336,
      "close": 66.86000061035156,
      "volume": 60700
    },
    {
      "time": "2025-11-10",
      "open": 67.68000030517578,
      "high": 68.30999755859375,
      "low": 67.58499908447266,
      "close": 68.29000091552734,
      "volume": 86000
    },
    {
      "time": "2025-11-11",
      "open": 68.79000091552734,
      "high": 69.18000030517578,
      "low": 68.66999816894531,
      "close": 69.0999984741211,
      "volume": 187200
    },
    {
      "time": "2025-11-12",
      "open": 68.49500274658203,
      "high": 69.05999755859375,
      "low": 68.47000122070312,
      "close": 68.86000061035156,
      "volume": 32800
    },
    {
      "time": "2025-11-13",
      "open": 68.76000213623047,
      "high": 68.87000274658203,
      "low": 68.02999877929688,
      "close": 68.0999984741211,
      "volume": 65900
    },
    {
      "time": "2025-11-14",
      "open": 66.81999969482422,
      "high": 67.31999969482422,
      "low": 66.66000366210938,
      "close": 66.98999786376953,
      "volume": 71500
    },
    {
      "time": "2025-11-17",
      "open": 65.97699737548828,
      "high": 66.125,
      "low": 65.30999755859375,
      "close": 65.54000091552734,
      "volume": 101400
    },
    {
      "time": "2025-11-18",
      "open": 65.45999908447266,
      "high": 65.75599670410156,
      "low": 64.87000274658203,
      "close": 65.0999984741211,
      "volume": 71800
    },
    {
      "time": "2025-11-19",
      "open": 66.2699966430664,
      "high": 66.61299896240234,
      "low": 65.66000366210938,
      "close": 65.95999908447266,
      "volume": 234200
    },
    {
      "time": "2025-11-20",
      "open": 65.72000122070312,
      "high": 65.875,
      "low": 64.55999755859375,
      "close": 64.62999725341797,
      "volume": 88200
    },
    {
      "time": "2025-11-21",
      "open": 65.5999984741211,
      "high": 66.62999725341797,
      "low": 65.30000305175781,
      "close": 66.33999633789062,
      "volume": 74200
    },
    {
      "time": "2025-11-24",
      "open": 66.18000030517578,
      "high": 66.7699966430664,
      "low": 66.11000061035156,
      "close": 66.5,
      "volume": 67800
    },
    {
      "time": "2025-11-25",
      "open": 65.79000091552734,
      "high": 67.2300033569336,
      "low": 65.79000091552734,
      "close": 67.01000213623047,
      "volume": 84600
    },
    {
      "time": "2025-11-26",
      "open": 67.13999938964844,
      "high": 67.72000122070312,
      "low": 67.05999755859375,
      "close": 67.23999786376953,
      "volume": 44400
    },
    {
      "time": "2025-11-28",
      "open": 68.0199966430664,
      "high": 68.59100341796875,
      "low": 67.98999786376953,
      "close": 68.31999969482422,
      "volume": 38200
    },
    {
      "time": "2025-12-01",
      "open": 68.0999984741211,
      "high": 69.3499984741211,
      "low": 68.0999984741211,
      "close": 68.98999786376953,
      "volume": 90300
    },
    {
      "time": "2025-12-02",
      "open": 67.87999725341797,
      "high": 68.26000213623047,
      "low": 67.7300033569336,
      "close": 68,
      "volume": 59700
    },
    {
      "time": "2025-12-03",
      "open": 66.97000122070312,
      "high": 67.75,
      "low": 66.91000366210938,
      "close": 67.48999786376953,
      "volume": 65200
    },
    {
      "time": "2025-12-04",
      "open": 67.05000305175781,
      "high": 67.12000274658203,
      "low": 65.83000183105469,
      "close": 65.94000244140625,
      "volume": 65800
    },
    {
      "time": "2025-12-05",
      "open": 66.06999969482422,
      "high": 66.41999816894531,
      "low": 65.83999633789062,
      "close": 65.94000244140625,
      "volume": 231100
    },
    {
      "time": "2025-12-08",
      "open": 66.33000183105469,
      "high": 67.13999938964844,
      "low": 66.08999633789062,
      "close": 67.12000274658203,
      "volume": 85200
    },
    {
      "time": "2025-12-09",
      "open": 67.26000213623047,
      "high": 68.16000366210938,
      "low": 67.22000122070312,
      "close": 67.87000274658203,
      "volume": 103700
    },
    {
      "time": "2025-12-10",
      "open": 67.95999908447266,
      "high": 68.11000061035156,
      "low": 67.48999786376953,
      "close": 67.9000015258789,
      "volume": 65600
    },
    {
      "time": "2025-12-11",
      "open": 67.54000091552734,
      "high": 68.04000091552734,
      "low": 66.91000366210938,
      "close": 67.76000213623047,
      "volume": 61700
    },
    {
      "time": "2025-12-12",
      "open": 67.8499984741211,
      "high": 68.2490005493164,
      "low": 67.45999908447266,
      "close": 67.86000061035156,
      "volume": 48600
    },
    {
      "time": "2025-12-15",
      "open": 68.11000061035156,
      "high": 68.5,
      "low": 67.86499786376953,
      "close": 68.0999984741211,
      "volume": 67700
    },
    {
      "time": "2025-12-16",
      "open": 68.27999877929688,
      "high": 68.7300033569336,
      "low": 68.05999755859375,
      "close": 68.3499984741211,
      "volume": 52600
    },
    {
      "time": "2025-12-17",
      "open": 68.0199966430664,
      "high": 68.52999877929688,
      "low": 67.91999816894531,
      "close": 68.06999969482422,
      "volume": 48700
    },
    {
      "time": "2025-12-18",
      "open": 66.7699966430664,
      "high": 67.47000122070312,
      "low": 66.52999877929688,
      "close": 67.0999984741211,
      "volume": 74200
    },
    {
      "time": "2025-12-19",
      "open": 66.98999786376953,
      "high": 67.4800033569336,
      "low": 66.8949966430664,
      "close": 67.13999938964844,
      "volume": 62500
    },
    {
      "time": "2025-12-22",
      "open": 67.06999969482422,
      "high": 67.70999908447266,
      "low": 67,
      "close": 67.19999694824219,
      "volume": 67000
    },
    {
      "time": "2025-12-23",
      "open": 67.76000213623047,
      "high": 67.98999786376953,
      "low": 67.5,
      "close": 67.76000213623047,
      "volume": 36800
    },
    {
      "time": "2025-12-24",
      "open": 68,
      "high": 68,
      "low": 67.01000213623047,
      "close": 67.68000030517578,
      "volume": 25800
    },
    {
      "time": "2025-12-26",
      "open": 67.4000015258789,
      "high": 68,
      "low": 67.4000015258789,
      "close": 67.80000305175781,
      "volume": 43700
    },
    {
      "time": "2025-12-29",
      "open": 68.48999786376953,
      "high": 68.48999786376953,
      "low": 67.98999786376953,
      "close": 68.12999725341797,
      "volume": 72300
    },
    {
      "time": "2025-12-30",
      "open": 68.75,
      "high": 68.75,
      "low": 67.25,
      "close": 68.33999633789062,
      "volume": 53800
    },
    {
      "time": "2025-12-31",
      "open": 67.9000015258789,
      "high": 69.19999694824219,
      "low": 67.77999877929688,
      "close": 67.93000030517578,
      "volume": 52100
    },
    {
      "time": "2026-01-02",
      "open": 69.0199966430664,
      "high": 69.09600067138672,
      "low": 67.5,
      "close": 67.7699966430664,
      "volume": 51400
    },
    {
      "time": "2026-01-05",
      "open": 67.80000305175781,
      "high": 67.91999816894531,
      "low": 66.5999984741211,
      "close": 67.75,
      "volume": 212100
    },
    {
      "time": "2026-01-06",
      "open": 67.62000274658203,
      "high": 67.79900360107422,
      "low": 67.37999725341797,
      "close": 67.75,
      "volume": 39500
    },
    {
      "time": "2026-01-07",
      "open": 67.65499877929688,
      "high": 67.80000305175781,
      "low": 67.01000213623047,
      "close": 67.48999786376953,
      "volume": 37300
    },
    {
      "time": "2026-01-08",
      "open": 66.04000091552734,
      "high": 66.875,
      "low": 65.80000305175781,
      "close": 66.80999755859375,
      "volume": 70200
    },
    {
      "time": "2026-01-09",
      "open": 67.45999908447266,
      "high": 67.62999725341797,
      "low": 66.75,
      "close": 67.44999694824219,
      "volume": 33700
    },
    {
      "time": "2026-01-12",
      "open": 67.70999908447266,
      "high": 67.83999633789062,
      "low": 67.0999984741211,
      "close": 67.70999908447266,
      "volume": 63200
    },
    {
      "time": "2026-01-13",
      "open": 67.55999755859375,
      "high": 67.68000030517578,
      "low": 66.19999694824219,
      "close": 66.22000122070312,
      "volume": 64600
    },
    {
      "time": "2026-01-14",
      "open": 64.77999877929688,
      "high": 65.2300033569336,
      "low": 63.84000015258789,
      "close": 64,
      "volume": 112700
    },
    {
      "time": "2026-01-15",
      "open": 64.61000061035156,
      "high": 65.62999725341797,
      "low": 64.37000274658203,
      "close": 65.19000244140625,
      "volume": 72600
    },
    {
      "time": "2026-01-16",
      "open": 64.95999908447266,
      "high": 65.12000274658203,
      "low": 64.41999816894531,
      "close": 65.02999877929688,
      "volume": 46800
    },
    {
      "time": "2026-01-20",
      "open": 64.30999755859375,
      "high": 65.08999633789062,
      "low": 64.08999633789062,
      "close": 64.69000244140625,
      "volume": 79400
    },
    {
      "time": "2026-01-21",
      "open": 64.81999969482422,
      "high": 64.81999969482422,
      "low": 64.01000213623047,
      "close": 64.48999786376953,
      "volume": 71400
    },
    {
      "time": "2026-01-22",
      "open": 64.86000061035156,
      "high": 65.44000244140625,
      "low": 64.86000061035156,
      "close": 65.4000015258789,
      "volume": 70400
    },
    {
      "time": "2026-01-23",
      "open": 65.5999984741211,
      "high": 65.98999786376953,
      "low": 65.06999969482422,
      "close": 65.86000061035156,
      "volume": 44000
    },
    {
      "time": "2026-01-26",
      "open": 66.04000091552734,
      "high": 66.26000213623047,
      "low": 65.93000030517578,
      "close": 65.9800033569336,
      "volume": 61900
    },
    {
      "time": "2026-01-27",
      "open": 66.66000366210938,
      "high": 67,
      "low": 66.48999786376953,
      "close": 66.69000244140625,
      "volume": 64800
    },
    {
      "time": "2026-01-28",
      "open": 66.3499984741211,
      "high": 66.80999755859375,
      "low": 66.23999786376953,
      "close": 66.61000061035156,
      "volume": 42600
    },
    {
      "time": "2026-01-29",
      "open": 66.37999725341797,
      "high": 66.7300033569336,
      "low": 65.9280014038086,
      "close": 66.51000213623047,
      "volume": 78700
    },
    {
      "time": "2026-01-30",
      "open": 65.94000244140625,
      "high": 65.97000122070312,
      "low": 64.76000213623047,
      "close": 64.80999755859375,
      "volume": 41400
    },
    {
      "time": "2026-02-02",
      "open": 63.54999923706055,
      "high": 63.88999938964844,
      "low": 63.220001220703125,
      "close": 63.290000915527344,
      "volume": 92900
    },
    {
      "time": "2026-02-03",
      "open": 63.16999816894531,
      "high": 63.630001068115234,
      "low": 62.83000183105469,
      "close": 63.095001220703125,
      "volume": 84100
    },
    {
      "time": "2026-02-04",
      "open": 64.94200134277344,
      "high": 65.38300323486328,
      "low": 64.62000274658203,
      "close": 64.69000244140625,
      "volume": 72700
    },
    {
      "time": "2026-02-05",
      "open": 61.540000915527344,
      "high": 62.09000015258789,
      "low": 60.02000045776367,
      "close": 60.470001220703125,
      "volume": 119500
    },
    {
      "time": "2026-02-06",
      "open": 60.97999954223633,
      "high": 62.20000076293945,
      "low": 60.87200164794922,
      "close": 62.20000076293945,
      "volume": 180600
    },
    {
      "time": "2026-02-09",
      "open": 62.90999984741211,
      "high": 63.709999084472656,
      "low": 62.66999816894531,
      "close": 63.45000076293945,
      "volume": 70900
    },
    {
      "time": "2026-02-10",
      "open": 64.76000213623047,
      "high": 65.16999816894531,
      "low": 64.55999755859375,
      "close": 64.69000244140625,
      "volume": 77400
    },
    {
      "time": "2026-02-11",
      "open": 63.69499969482422,
      "high": 63.77000045776367,
      "low": 62.220001220703125,
      "close": 62.91999816894531,
      "volume": 43000
    },
    {
      "time": "2026-02-12",
      "open": 61.79999923706055,
      "high": 62.040000915527344,
      "low": 59.779998779296875,
      "close": 60.02000045776367,
      "volume": 58900
    },
    {
      "time": "2026-02-13",
      "open": 59.882999420166016,
      "high": 59.90999984741211,
      "low": 58.060001373291016,
      "close": 58.65999984741211,
      "volume": 91400
    },
    {
      "time": "2026-02-17",
      "open": 58.56999969482422,
      "high": 58.91999816894531,
      "low": 58.06999969482422,
      "close": 58.91999816894531,
      "volume": 112000
    },
    {
      "time": "2026-02-18",
      "open": 58.68000030517578,
      "high": 59.77899932861328,
      "low": 58.68000030517578,
      "close": 59,
      "volume": 51300
    },
    {
      "time": "2026-02-19",
      "open": 59.34000015258789,
      "high": 59.5099983215332,
      "low": 58.95000076293945,
      "close": 59.29999923706055,
      "volume": 34700
    },
    {
      "time": "2026-02-20",
      "open": 58.68000030517578,
      "high": 59.709999084472656,
      "low": 58.41999816894531,
      "close": 58.779998779296875,
      "volume": 70500
    },
    {
      "time": "2026-02-23",
      "open": 57.9900016784668,
      "high": 58,
      "low": 56.880001068115234,
      "close": 56.9900016784668,
      "volume": 89500
    },
    {
      "time": "2026-02-24",
      "open": 57.52000045776367,
      "high": 58.5099983215332,
      "low": 57.5099983215332,
      "close": 58.5099983215332,
      "volume": 80700
    },
    {
      "time": "2026-02-25",
      "open": 59.369998931884766,
      "high": 59.810001373291016,
      "low": 58.731998443603516,
      "close": 59.79999923706055,
      "volume": 49200
    },
    {
      "time": "2026-02-26",
      "open": 61.11000061035156,
      "high": 61.650001525878906,
      "low": 60.959999084472656,
      "close": 61.540000915527344,
      "volume": 108600
    },
    {
      "time": "2026-02-27",
      "open": 60.91999816894531,
      "high": 60.939998626708984,
      "low": 60.290000915527344,
      "close": 60.47999954223633,
      "volume": 74100
    },
    {
      "time": "2026-03-02",
      "open": 59.970001220703125,
      "high": 60.44900131225586,
      "low": 59.33000183105469,
      "close": 59.7400016784668,
      "volume": 53800
    },
    {
      "time": "2026-03-03",
      "open": 58.810001373291016,
      "high": 59.40999984741211,
      "low": 58.24399948120117,
      "close": 59.08000183105469,
      "volume": 74000
    },
    {
      "time": "2026-03-04",
      "open": 59.52000045776367,
      "high": 60.70899963378906,
      "low": 59.209999084472656,
      "close": 60.415000915527344,
      "volume": 59100
    },
    {
      "time": "2026-03-05",
      "open": 60.09000015258789,
      "high": 60.84000015258789,
      "low": 60.09000015258789,
      "close": 60.689998626708984,
      "volume": 81400
    },
    {
      "time": "2026-03-06",
      "open": 61.31999969482422,
      "high": 61.599998474121094,
      "low": 60.84000015258789,
      "close": 61.040000915527344,
      "volume": 55700
    },
    {
      "time": "2026-03-09",
      "open": 61.43000030517578,
      "high": 62.779998779296875,
      "low": 60.65999984741211,
      "close": 62.279998779296875,
      "volume": 85100
    },
    {
      "time": "2026-03-10",
      "open": 63.34000015258789,
      "high": 63.34000015258789,
      "low": 62.47999954223633,
      "close": 62.619998931884766,
      "volume": 89300
    },
    {
      "time": "2026-03-11",
      "open": 62.279998779296875,
      "high": 62.900001525878906,
      "low": 62.099998474121094,
      "close": 62.400001525878906,
      "volume": 42000
    },
    {
      "time": "2026-03-12",
      "open": 65.1500015258789,
      "high": 65.69999694824219,
      "low": 63.369998931884766,
      "close": 63.650001525878906,
      "volume": 84100
    },
    {
      "time": "2026-03-13",
      "open": 63.13999938964844,
      "high": 63.70000076293945,
      "low": 62.88999938964844,
      "close": 63,
      "volume": 68000
    },
    {
      "time": "2026-03-16",
      "open": 63.16999816894531,
      "high": 63.16999816894531,
      "low": 62.290000915527344,
      "close": 62.779998779296875,
      "volume": 74900
    },
    {
      "time": "2026-03-17",
      "open": 63.65999984741211,
      "high": 64.23999786376953,
      "low": 63.27000045776367,
      "close": 63.439998626708984,
      "volume": 205900
    },
    {
      "time": "2026-03-18",
      "open": 62.09000015258789,
      "high": 62.869998931884766,
      "low": 59.56999969482422,
      "close": 61.209999084472656,
      "volume": 102300
    },
    {
      "time": "2026-03-19",
      "open": 61.13999938964844,
      "high": 63.63999938964844,
      "low": 61.13999938964844,
      "close": 63.029998779296875,
      "volume": 500600
    },
    {
      "time": "2026-03-20",
      "open": 62.41999816894531,
      "high": 62.599998474121094,
      "low": 59.470001220703125,
      "close": 59.56999969482422,
      "volume": 1127800
    },
    {
      "time": "2026-03-23",
      "open": 63.290000915527344,
      "high": 64.09400177001953,
      "low": 62.599998474121094,
      "close": 63.220001220703125,
      "volume": 116800
    },
    {
      "time": "2026-03-24",
      "open": 62.06999969482422,
      "high": 62.70000076293945,
      "low": 61.91999816894531,
      "close": 62.369998931884766,
      "volume": 57700
    },
    {
      "time": "2026-03-25",
      "open": 62.790000915527344,
      "high": 62.97999954223633,
      "low": 60.709999084472656,
      "close": 61.220001220703125,
      "volume": 78700
    },
    {
      "time": "2026-03-26",
      "open": 59.540000915527344,
      "high": 59.869998931884766,
      "low": 58.869998931884766,
      "close": 59.007999420166016,
      "volume": 61100
    },
    {
      "time": "2026-03-27",
      "open": 58.310001373291016,
      "high": 58.65299987792969,
      "low": 57.88999938964844,
      "close": 58,
      "volume": 46100
    },
    {
      "time": "2026-03-30",
      "open": 59.43000030517578,
      "high": 60.279998779296875,
      "low": 59.20000076293945,
      "close": 59.869998931884766,
      "volume": 82800
    },
    {
      "time": "2026-03-31",
      "open": 60.45000076293945,
      "high": 62.38999938964844,
      "low": 60.06999969482422,
      "close": 62.25,
      "volume": 58500
    },
    {
      "time": "2026-04-01",
      "open": 64.18000030517578,
      "high": 64.5999984741211,
      "low": 63.43000030517578,
      "close": 64.1500015258789,
      "volume": 67100
    },
    {
      "time": "2026-04-02",
      "open": 63.380001068115234,
      "high": 65.30999755859375,
      "low": 62.65999984741211,
      "close": 64.37000274658203,
      "volume": 44900
    },
    {
      "time": "2026-04-06",
      "open": 64.31999969482422,
      "high": 65.5,
      "low": 63.83000183105469,
      "close": 64.8499984741211,
      "volume": 45100
    },
    {
      "time": "2026-04-07",
      "open": 65.01000213623047,
      "high": 65.97000122070312,
      "low": 64.86000061035156,
      "close": 65.80000305175781,
      "volume": 63400
    },
    {
      "time": "2026-04-08",
      "open": 67.38999938964844,
      "high": 67.38999938964844,
      "low": 65.58999633789062,
      "close": 66.04000091552734,
      "volume": 24100
    },
    {
      "time": "2026-04-09",
      "open": 65.79000091552734,
      "high": 65.79000091552734,
      "low": 64.23999786376953,
      "close": 65.31999969482422,
      "volume": 35100
    },
    {
      "time": "2026-04-10",
      "open": 65.45999908447266,
      "high": 65.72000122070312,
      "low": 64.48999786376953,
      "close": 64.75,
      "volume": 26200
    },
    {
      "time": "2026-04-13",
      "open": 62.380001068115234,
      "high": 66.0999984741211,
      "low": 62.380001068115234,
      "close": 65.91000366210938,
      "volume": 30700
    },
    {
      "time": "2026-04-14",
      "open": 66.30999755859375,
      "high": 67.08000183105469,
      "low": 65.36000061035156,
      "close": 66.30999755859375,
      "volume": 31800
    },
    {
      "time": "2026-04-15",
      "open": 68,
      "high": 69.32499694824219,
      "low": 68,
      "close": 68.27999877929688,
      "volume": 23700
    },
    {
      "time": "2026-04-16",
      "open": 69.23500061035156,
      "high": 70.62999725341797,
      "low": 68.7699966430664,
      "close": 69.97000122070312,
      "volume": 16000
    },
    {
      "time": "2026-04-17",
      "open": 71.33499908447266,
      "high": 72.4800033569336,
      "low": 70.45999908447266,
      "close": 70.79000091552734,
      "volume": 35700
    },
    {
      "time": "2026-04-20",
      "open": 70.12000274658203,
      "high": 70.12000274658203,
      "low": 68.55999755859375,
      "close": 69.70500183105469,
      "volume": 22200
    },
    {
      "time": "2026-04-21",
      "open": 69.3499984741211,
      "high": 70.16000366210938,
      "low": 68.93000030517578,
      "close": 69,
      "volume": 23400
    },
    {
      "time": "2026-04-22",
      "open": 68.19999694824219,
      "high": 68.77999877929688,
      "low": 67.16999816894531,
      "close": 68.0999984741211,
      "volume": 17600
    },
    {
      "time": "2026-04-23",
      "open": 66.86000061035156,
      "high": 67.8499984741211,
      "low": 66.3499984741211,
      "close": 66.95999908447266,
      "volume": 14600
    },
    {
      "time": "2026-04-24",
      "open": 67.7300033569336,
      "high": 70.08999633789062,
      "low": 67.7300033569336,
      "close": 69.86000061035156,
      "volume": 32600
    },
    {
      "time": "2026-04-27",
      "open": 69.02999877929688,
      "high": 69.30999755859375,
      "low": 68.26000213623047,
      "close": 68.80999755859375,
      "volume": 35500
    },
    {
      "time": "2026-04-28",
      "open": 68.6500015258789,
      "high": 69.29000091552734,
      "low": 66.75,
      "close": 68.87000274658203,
      "volume": 17500
    },
    {
      "time": "2026-04-29",
      "open": 68.79000091552734,
      "high": 68.86000061035156,
      "low": 68.12000274658203,
      "close": 68.58000183105469,
      "volume": 24500
    },
    {
      "time": "2026-04-30",
      "open": 66.5999984741211,
      "high": 70.04000091552734,
      "low": 66.5999984741211,
      "close": 69.93000030517578,
      "volume": 42700
    },
    {
      "time": "2026-05-01",
      "open": 68.5,
      "high": 70.3499984741211,
      "low": 68.5,
      "close": 69.8949966430664,
      "volume": 13800
    },
    {
      "time": "2026-05-04",
      "open": 68.19999694824219,
      "high": 69.12000274658203,
      "low": 67.43000030517578,
      "close": 68.72000122070312,
      "volume": 17300
    },
    {
      "time": "2026-05-05",
      "open": 67.87999725341797,
      "high": 68.33000183105469,
      "low": 66.82599639892578,
      "close": 67.8499984741211,
      "volume": 18600
    },
    {
      "time": "2026-05-06",
      "open": 68.88999938964844,
      "high": 69.18000030517578,
      "low": 68.45099639892578,
      "close": 69,
      "volume": 15800
    },
    {
      "time": "2026-05-07",
      "open": 68.75,
      "high": 69.52999877929688,
      "low": 68.66999816894531,
      "close": 68.7249984741211,
      "volume": 38400
    },
    {
      "time": "2026-05-08",
      "open": 68.83999633789062,
      "high": 69.09500122070312,
      "low": 68.6500015258789,
      "close": 68.87999725341797,
      "volume": 27000
    },
    {
      "time": "2026-05-11",
      "open": 68.31999969482422,
      "high": 68.41999816894531,
      "low": 66.70999908447266,
      "close": 66.81999969482422,
      "volume": 54200
    },
    {
      "time": "2026-05-12",
      "open": 66.01000213623047,
      "high": 68.38999938964844,
      "low": 66.01000213623047,
      "close": 68.33000183105469,
      "volume": 55800
    },
    {
      "time": "2026-05-13",
      "open": 68.56999969482422,
      "high": 68.80000305175781,
      "low": 68.31999969482422,
      "close": 68.79000091552734,
      "volume": 26700
    },
    {
      "time": "2026-05-14",
      "open": 68.25,
      "high": 69.47000122070312,
      "low": 68.25,
      "close": 68.99500274658203,
      "volume": 19900
    },
    {
      "time": "2026-05-15",
      "open": 69.12999725341797,
      "high": 69.30999755859375,
      "low": 68.38999938964844,
      "close": 68.62000274658203,
      "volume": 22600
    },
    {
      "time": "2026-05-18",
      "open": 69.62999725341797,
      "high": 71.44999694824219,
      "low": 69.62999725341797,
      "close": 71.44999694824219,
      "volume": 38500
    },
    {
      "time": "2026-05-19",
      "open": 75.58999633789062,
      "high": 76.0260009765625,
      "low": 75.2750015258789,
      "close": 75.47000122070312,
      "volume": 83600
    },
    {
      "time": "2026-05-20",
      "open": 76.13999938964844,
      "high": 77.44999694824219,
      "low": 75.52999877929688,
      "close": 76.45999908447266,
      "volume": 25700
    },
    {
      "time": "2026-05-21",
      "open": 73.91000366210938,
      "high": 75.20999908447266,
      "low": 73.5199966430664,
      "close": 74.94999694824219,
      "volume": 11900
    },
    {
      "time": "2026-05-22",
      "open": 74.58999633789062,
      "high": 75.48999786376953,
      "low": 74.5,
      "close": 74.5199966430664,
      "volume": 13800
    },
    {
      "time": "2026-05-26",
      "open": 75.16999816894531,
      "high": 75.25,
      "low": 74.50199890136719,
      "close": 75,
      "volume": 36100
    },
    {
      "time": "2026-05-27",
      "open": 74.36000061035156,
      "high": 74.87999725341797,
      "low": 73.7750015258789,
      "close": 73.86000061035156,
      "volume": 52900
    },
    {
      "time": "2026-05-28",
      "open": 73.44000244140625,
      "high": 74.4000015258789,
      "low": 73.37999725341797,
      "close": 74.2300033569336,
      "volume": 23600
    },
    {
      "time": "2026-05-29",
      "open": 74.43000030517578,
      "high": 75.8499984741211,
      "low": 74.31300354003906,
      "close": 75.11000061035156,
      "volume": 26000
    },
    {
      "time": "2026-06-01",
      "open": 74.94000244140625,
      "high": 75.69999694824219,
      "low": 74.5510025024414,
      "close": 75.5199966430664,
      "volume": 23100
    },
    {
      "time": "2026-06-02",
      "open": 75.23999786376953,
      "high": 75.66999816894531,
      "low": 74.86000061035156,
      "close": 75.2699966430664,
      "volume": 23100
    },
    {
      "time": "2026-06-03",
      "open": 74.91999816894531,
      "high": 74.91999816894531,
      "low": 73.80000305175781,
      "close": 73.90499877929688,
      "volume": 17400
    },
    {
      "time": "2026-06-04",
      "open": 75.80999755859375,
      "high": 76.30999755859375,
      "low": 75.48999786376953,
      "close": 75.63999938964844,
      "volume": 20800
    },
    {
      "time": "2026-06-05",
      "open": 75.36000061035156,
      "high": 75.54000091552734,
      "low": 73,
      "close": 73.11000061035156,
      "volume": 13800
    },
    {
      "time": "2026-06-08",
      "open": 73.44999694824219,
      "high": 74.49199676513672,
      "low": 73.33999633789062,
      "close": 73.44000244140625,
      "volume": 16500
    },
    {
      "time": "2026-06-09",
      "open": 74.0999984741211,
      "high": 75.24800109863281,
      "low": 73.41000366210938,
      "close": 74.08999633789062,
      "volume": 9900
    },
    {
      "time": "2026-06-10",
      "open": 74.8499984741211,
      "high": 76.9800033569336,
      "low": 74.8499984741211,
      "close": 75.69000244140625,
      "volume": 24400
    },
    {
      "time": "2026-06-11",
      "open": 74.9800033569336,
      "high": 76.73999786376953,
      "low": 74.88999938964844,
      "close": 76.59200286865234,
      "volume": 17300
    },
    {
      "time": "2026-06-12",
      "open": 76.94999694824219,
      "high": 77.20999908447266,
      "low": 76.19200134277344,
      "close": 77,
      "volume": 21600
    },
    {
      "time": "2026-06-15",
      "open": 77.4000015258789,
      "high": 77.75,
      "low": 75.93000030517578,
      "close": 76.19000244140625,
      "volume": 11700
    },
    {
      "time": "2026-06-16",
      "open": 76.43000030517578,
      "high": 77.26000213623047,
      "low": 75.49500274658203,
      "close": 75.85099792480469,
      "volume": 17400
    },
    {
      "time": "2026-06-17",
      "open": 74.79000091552734,
      "high": 74.80000305175781,
      "low": 72.73999786376953,
      "close": 72.73999786376953,
      "volume": 23400
    },
    {
      "time": "2026-06-18",
      "open": 72.37000274658203,
      "high": 72.66100311279297,
      "low": 71.94999694824219,
      "close": 72.37000274658203,
      "volume": 35300
    },
    {
      "time": "2026-06-22",
      "open": 72.29000091552734,
      "high": 73.06999969482422,
      "low": 72.29000091552734,
      "close": 72.57499694824219,
      "volume": 38500
    },
    {
      "time": "2026-06-23",
      "open": 71.69999694824219,
      "high": 71.9800033569336,
      "low": 70.66000366210938,
      "close": 70.85299682617188,
      "volume": 24800
    },
    {
      "time": "2026-06-24",
      "open": 69.16999816894531,
      "high": 69.67400360107422,
      "low": 68.77999877929688,
      "close": 69.05999755859375,
      "volume": 19200
    },
    {
      "time": "2026-06-25",
      "open": 68.83000183105469,
      "high": 68.91999816894531,
      "low": 68.25,
      "close": 68.37000274658203,
      "volume": 14200
    },
    {
      "time": "2026-06-26",
      "open": 65.27999877929688,
      "high": 67.77999877929688,
      "low": 65.27999877929688,
      "close": 67.77999877929688,
      "volume": 33100
    },
    {
      "time": "2026-06-29",
      "open": 69.87999725341797,
      "high": 70.26000213623047,
      "low": 69.12000274658203,
      "close": 69.88099670410156,
      "volume": 23500
    },
    {
      "time": "2026-06-30",
      "open": 69.0199966430664,
      "high": 69.02999877929688,
      "low": 68.28299713134766,
      "close": 68.77999877929688,
      "volume": 14300
    },
    {
      "time": "2026-07-01",
      "open": 67.93599700927734,
      "high": 69.33999633789062,
      "low": 67.91000366210938,
      "close": 68.93000030517578,
      "volume": 17900
    },
    {
      "time": "2026-07-02",
      "open": 70.91999816894531,
      "high": 71.2699966430664,
      "low": 69.87999725341797,
      "close": 70.12000274658203,
      "volume": 19100
    },
    {
      "time": "2026-07-06",
      "open": 68.52999877929688,
      "high": 68.78099822998047,
      "low": 67.75,
      "close": 68.70999908447266,
      "volume": 33500
    },
    {
      "time": "2026-07-07",
      "open": 69.66000366210938,
      "high": 70.0199966430664,
      "low": 68.73999786376953,
      "close": 69.12000274658203,
      "volume": 22400
    },
    {
      "time": "2026-07-08",
      "open": 68.61000061035156,
      "high": 69.12000274658203,
      "low": 68.06999969482422,
      "close": 69.12000274658203,
      "volume": 28600
    },
    {
      "time": "2026-07-09",
      "open": 70.3499984741211,
      "high": 70.62000274658203,
      "low": 70.02999877929688,
      "close": 70.5199966430664,
      "volume": 13800
    },
    {
      "time": "2026-07-10",
      "open": 70.58000183105469,
      "high": 71.09200286865234,
      "low": 70.58000183105469,
      "close": 70.77999877929688,
      "volume": 10600
    },
    {
      "time": "2026-07-13",
      "open": 71.55000305175781,
      "high": 72.19000244140625,
      "low": 71.30999755859375,
      "close": 71.33999633789062,
      "volume": 24000
    },
    {
      "time": "2026-07-14",
      "open": 72.04000091552734,
      "high": 72.16000366210938,
      "low": 71.2249984741211,
      "close": 71.2699966430664,
      "volume": 42000
    },
    {
      "time": "2026-07-15",
      "open": 72.38999938964844,
      "high": 73.1520004272461,
      "low": 72.34500122070312,
      "close": 72.3499984741211,
      "volume": 30300
    },
    {
      "time": "2026-07-16",
      "open": 72.02999877929688,
      "high": 72.08999633789062,
      "low": 71.05000305175781,
      "close": 71.3499984741211,
      "volume": 11400
    },
    {
      "time": "2026-07-17",
      "open": 72.08999633789062,
      "high": 72.30500030517578,
      "low": 70.79000091552734,
      "close": 71.83999633789062,
      "volume": 23900
    },
    {
      "time": "2026-07-20",
      "open": 72.23500061035156,
      "high": 73.87999725341797,
      "low": 72.19999694824219,
      "close": 73.54000091552734,
      "volume": 10900
    },
    {
      "time": "2026-07-21",
      "open": 71.04000091552734,
      "high": 71.23500061035156,
      "low": 70.7699966430664,
      "close": 71.1500015258789,
      "volume": 9800
    },
    {
      "time": "2026-07-22",
      "open": 72,
      "high": 72,
      "low": 70.97000122070312,
      "close": 71.0999984741211,
      "volume": 18000
    },
    {
      "time": "2026-07-23",
      "open": 71.0199966430664,
      "high": 71.28500366210938,
      "low": 70.51000213623047,
      "close": 70.69000244140625,
      "volume": 11200
    },
    {
      "time": "2026-07-24",
      "open": 71.33000183105469,
      "high": 71.83000183105469,
      "low": 71.16999816894531,
      "close": 71.39600372314453,
      "volume": 15700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 87.33504028320313
    },
    {
      "time": "2025-10-06",
      "value": 87.1028402709961
    },
    {
      "time": "2025-10-07",
      "value": 86.84504028320312
    },
    {
      "time": "2025-10-08",
      "value": 86.57604019165039
    },
    {
      "time": "2025-10-09",
      "value": 86.31704010009766
    },
    {
      "time": "2025-10-10",
      "value": 86.03204010009766
    },
    {
      "time": "2025-10-13",
      "value": 85.77384017944335
    },
    {
      "time": "2025-10-14",
      "value": 85.5110401916504
    },
    {
      "time": "2025-10-15",
      "value": 85.23764022827149
    },
    {
      "time": "2025-10-16",
      "value": 84.94984024047852
    },
    {
      "time": "2025-10-17",
      "value": 84.67254013061523
    },
    {
      "time": "2025-10-20",
      "value": 84.36734024047851
    },
    {
      "time": "2025-10-21",
      "value": 84.09094024658204
    },
    {
      "time": "2025-10-22",
      "value": 83.77544021606445
    },
    {
      "time": "2025-10-23",
      "value": 83.51344024658204
    },
    {
      "time": "2025-10-24",
      "value": 83.22482025146485
    },
    {
      "time": "2025-10-27",
      "value": 82.93226028442383
    },
    {
      "time": "2025-10-28",
      "value": 82.55726028442383
    },
    {
      "time": "2025-10-29",
      "value": 82.1700602722168
    },
    {
      "time": "2025-10-30",
      "value": 81.74746017456054
    },
    {
      "time": "2025-10-31",
      "value": 81.31000015258789
    },
    {
      "time": "2025-11-03",
      "value": 80.85800018310547
    },
    {
      "time": "2025-11-04",
      "value": 80.37858016967773
    },
    {
      "time": "2025-11-05",
      "value": 79.909580078125
    },
    {
      "time": "2025-11-06",
      "value": 79.43028015136719
    },
    {
      "time": "2025-11-07",
      "value": 78.9722801208496
    },
    {
      "time": "2025-11-10",
      "value": 78.60648010253907
    },
    {
      "time": "2025-11-11",
      "value": 78.31788009643554
    },
    {
      "time": "2025-11-12",
      "value": 78.02628005981445
    },
    {
      "time": "2025-11-13",
      "value": 77.732080078125
    },
    {
      "time": "2025-11-14",
      "value": 77.36908004760743
    },
    {
      "time": "2025-11-17",
      "value": 76.9818800354004
    },
    {
      "time": "2025-11-18",
      "value": 76.57337997436524
    },
    {
      "time": "2025-11-19",
      "value": 76.18078002929687
    },
    {
      "time": "2025-11-20",
      "value": 75.75718002319336
    },
    {
      "time": "2025-11-21",
      "value": 75.38057998657227
    },
    {
      "time": "2025-11-24",
      "value": 74.93977996826172
    },
    {
      "time": "2025-11-25",
      "value": 74.5061799621582
    },
    {
      "time": "2025-11-26",
      "value": 74.1277798461914
    },
    {
      "time": "2025-11-28",
      "value": 73.76617980957032
    },
    {
      "time": "2025-12-01",
      "value": 73.39405975341796
    },
    {
      "time": "2025-12-02",
      "value": 72.99725982666016
    },
    {
      "time": "2025-12-03",
      "value": 72.57505981445313
    },
    {
      "time": "2025-12-04",
      "value": 72.15425979614258
    },
    {
      "time": "2025-12-05",
      "value": 71.75565979003906
    },
    {
      "time": "2025-12-08",
      "value": 71.40085983276367
    },
    {
      "time": "2025-12-09",
      "value": 71.05625991821289
    },
    {
      "time": "2025-12-10",
      "value": 70.77445999145507
    },
    {
      "time": "2025-12-11",
      "value": 70.49365997314453
    },
    {
      "time": "2025-12-12",
      "value": 70.24425994873047
    },
    {
      "time": "2025-12-15",
      "value": 69.99665985107421
    },
    {
      "time": "2025-12-16",
      "value": 69.76425979614258
    },
    {
      "time": "2025-12-17",
      "value": 69.56545974731445
    },
    {
      "time": "2025-12-18",
      "value": 69.36065979003907
    },
    {
      "time": "2025-12-19",
      "value": 69.16445983886719
    },
    {
      "time": "2025-12-22",
      "value": 69.01445983886718
    },
    {
      "time": "2025-12-23",
      "value": 68.84385986328125
    },
    {
      "time": "2025-12-24",
      "value": 68.68245986938477
    },
    {
      "time": "2025-12-26",
      "value": 68.5214599609375
    },
    {
      "time": "2025-12-29",
      "value": 68.37005996704102
    },
    {
      "time": "2025-12-30",
      "value": 68.19175994873046
    },
    {
      "time": "2025-12-31",
      "value": 68.02435989379883
    },
    {
      "time": "2026-01-02",
      "value": 67.83615982055665
    },
    {
      "time": "2026-01-05",
      "value": 67.64995986938476
    },
    {
      "time": "2026-01-06",
      "value": 67.57495986938477
    },
    {
      "time": "2026-01-07",
      "value": 67.49337982177734
    },
    {
      "time": "2026-01-08",
      "value": 67.39713973999024
    },
    {
      "time": "2026-01-09",
      "value": 67.3431396484375
    },
    {
      "time": "2026-01-12",
      "value": 67.3179396057129
    },
    {
      "time": "2026-01-13",
      "value": 67.27253967285156
    },
    {
      "time": "2026-01-14",
      "value": 67.21559967041016
    },
    {
      "time": "2026-01-15",
      "value": 67.16619964599609
    },
    {
      "time": "2026-01-16",
      "value": 67.15679962158202
    },
    {
      "time": "2026-01-20",
      "value": 67.13079971313476
    },
    {
      "time": "2026-01-21",
      "value": 67.11319961547852
    },
    {
      "time": "2026-01-22",
      "value": 67.08399963378906
    },
    {
      "time": "2026-01-23",
      "value": 67.03539962768555
    },
    {
      "time": "2026-01-26",
      "value": 66.9729997253418
    },
    {
      "time": "2026-01-27",
      "value": 66.92959976196289
    },
    {
      "time": "2026-01-28",
      "value": 66.8997998046875
    },
    {
      "time": "2026-01-29",
      "value": 66.89019989013671
    },
    {
      "time": "2026-01-30",
      "value": 66.87559982299804
    },
    {
      "time": "2026-02-02",
      "value": 66.83939987182617
    },
    {
      "time": "2026-02-03",
      "value": 66.78209991455078
    },
    {
      "time": "2026-02-04",
      "value": 66.78330001831054
    },
    {
      "time": "2026-02-05",
      "value": 66.66590011596679
    },
    {
      "time": "2026-02-06",
      "value": 66.57990013122559
    },
    {
      "time": "2026-02-09",
      "value": 66.50870010375976
    },
    {
      "time": "2026-02-10",
      "value": 66.4577001953125
    },
    {
      "time": "2026-02-11",
      "value": 66.34970016479492
    },
    {
      "time": "2026-02-12",
      "value": 66.1703002166748
    },
    {
      "time": "2026-02-13",
      "value": 65.98350021362305
    },
    {
      "time": "2026-02-17",
      "value": 65.81210021972656
    },
    {
      "time": "2026-02-18",
      "value": 65.67330017089844
    },
    {
      "time": "2026-02-19",
      "value": 65.54050010681152
    },
    {
      "time": "2026-02-20",
      "value": 65.37370002746582
    },
    {
      "time": "2026-02-23",
      "value": 65.15610000610351
    },
    {
      "time": "2026-02-24",
      "value": 64.9682999420166
    },
    {
      "time": "2026-02-25",
      "value": 64.8090998840332
    },
    {
      "time": "2026-02-26",
      "value": 64.68269989013672
    },
    {
      "time": "2026-02-27",
      "value": 64.53029991149903
    },
    {
      "time": "2026-03-02",
      "value": 64.35809997558594
    },
    {
      "time": "2026-03-03",
      "value": 64.17830001831055
    },
    {
      "time": "2026-03-04",
      "value": 64.04460006713867
    },
    {
      "time": "2026-03-05",
      "value": 63.915600051879885
    },
    {
      "time": "2026-03-06",
      "value": 63.792400131225584
    },
    {
      "time": "2026-03-09",
      "value": 63.68280006408691
    },
    {
      "time": "2026-03-10",
      "value": 63.5816000366211
    },
    {
      "time": "2026-03-11",
      "value": 63.47360000610352
    },
    {
      "time": "2026-03-12",
      "value": 63.384000091552736
    },
    {
      "time": "2026-03-13",
      "value": 63.27720016479492
    },
    {
      "time": "2026-03-16",
      "value": 63.17420013427734
    },
    {
      "time": "2026-03-17",
      "value": 63.08760017395019
    },
    {
      "time": "2026-03-18",
      "value": 62.95680015563965
    },
    {
      "time": "2026-03-19",
      "value": 62.862400131225584
    },
    {
      "time": "2026-03-20",
      "value": 62.70400016784668
    },
    {
      "time": "2026-03-23",
      "value": 62.63220024108887
    },
    {
      "time": "2026-03-24",
      "value": 62.53060028076172
    },
    {
      "time": "2026-03-25",
      "value": 62.40080032348633
    },
    {
      "time": "2026-03-26",
      "value": 62.25656028747559
    },
    {
      "time": "2026-03-27",
      "value": 62.13656028747559
    },
    {
      "time": "2026-03-30",
      "value": 62.03016021728516
    },
    {
      "time": "2026-03-31",
      "value": 61.974560241699216
    },
    {
      "time": "2026-04-01",
      "value": 61.963760223388675
    },
    {
      "time": "2026-04-02",
      "value": 61.96136032104492
    },
    {
      "time": "2026-04-06",
      "value": 61.95036026000977
    },
    {
      "time": "2026-04-07",
      "value": 61.94916030883789
    },
    {
      "time": "2026-04-08",
      "value": 61.95036026000977
    },
    {
      "time": "2026-04-09",
      "value": 61.92296020507813
    },
    {
      "time": "2026-04-10",
      "value": 61.885760192871096
    },
    {
      "time": "2026-04-13",
      "value": 61.87376022338867
    },
    {
      "time": "2026-04-14",
      "value": 61.90376022338867
    },
    {
      "time": "2026-04-15",
      "value": 62.00356018066406
    },
    {
      "time": "2026-04-16",
      "value": 62.14106018066406
    },
    {
      "time": "2026-04-17",
      "value": 62.26306015014649
    },
    {
      "time": "2026-04-20",
      "value": 62.44776016235352
    },
    {
      "time": "2026-04-21",
      "value": 62.58376014709473
    },
    {
      "time": "2026-04-22",
      "value": 62.67676010131836
    },
    {
      "time": "2026-04-23",
      "value": 62.72216003417969
    },
    {
      "time": "2026-04-24",
      "value": 62.86096008300781
    },
    {
      "time": "2026-04-27",
      "value": 63.036760025024414
    },
    {
      "time": "2026-04-28",
      "value": 63.24096008300781
    },
    {
      "time": "2026-04-29",
      "value": 63.43416015625
    },
    {
      "time": "2026-04-30",
      "value": 63.652760162353516
    },
    {
      "time": "2026-05-01",
      "value": 63.864660110473636
    },
    {
      "time": "2026-05-04",
      "value": 64.06346015930175
    },
    {
      "time": "2026-05-05",
      "value": 64.28066009521484
    },
    {
      "time": "2026-05-06",
      "value": 64.49046012878418
    },
    {
      "time": "2026-05-07",
      "value": 64.66896011352539
    },
    {
      "time": "2026-05-08",
      "value": 64.81576004028321
    },
    {
      "time": "2026-05-11",
      "value": 64.94256004333496
    },
    {
      "time": "2026-05-12",
      "value": 65.11436004638672
    },
    {
      "time": "2026-05-13",
      "value": 65.30856002807617
    },
    {
      "time": "2026-05-14",
      "value": 65.48016006469726
    },
    {
      "time": "2026-05-15",
      "value": 65.63876014709473
    },
    {
      "time": "2026-05-18",
      "value": 65.84696006774902
    },
    {
      "time": "2026-05-19",
      "value": 66.11076011657715
    },
    {
      "time": "2026-05-20",
      "value": 66.3875601196289
    },
    {
      "time": "2026-05-21",
      "value": 66.63856002807617
    },
    {
      "time": "2026-05-22",
      "value": 66.85595993041993
    },
    {
      "time": "2026-05-26",
      "value": 67.09595993041992
    },
    {
      "time": "2026-05-27",
      "value": 67.31755996704102
    },
    {
      "time": "2026-05-28",
      "value": 67.53336006164551
    },
    {
      "time": "2026-05-29",
      "value": 67.81136009216308
    },
    {
      "time": "2026-06-01",
      "value": 68.06116004943847
    },
    {
      "time": "2026-06-02",
      "value": 68.37515998840333
    },
    {
      "time": "2026-06-03",
      "value": 68.5888599395752
    },
    {
      "time": "2026-06-04",
      "value": 68.85425994873047
    },
    {
      "time": "2026-06-05",
      "value": 69.09205993652344
    },
    {
      "time": "2026-06-08",
      "value": 69.38069999694824
    },
    {
      "time": "2026-06-09",
      "value": 69.70249992370606
    },
    {
      "time": "2026-06-10",
      "value": 70.01889999389648
    },
    {
      "time": "2026-06-11",
      "value": 70.30574005126954
    },
    {
      "time": "2026-06-12",
      "value": 70.56274002075196
    },
    {
      "time": "2026-06-15",
      "value": 70.79914001464844
    },
    {
      "time": "2026-06-16",
      "value": 71.01916000366211
    },
    {
      "time": "2026-06-17",
      "value": 71.15795989990234
    },
    {
      "time": "2026-06-18",
      "value": 71.28455993652344
    },
    {
      "time": "2026-06-22",
      "value": 71.4296598815918
    },
    {
      "time": "2026-06-23",
      "value": 71.55171981811523
    },
    {
      "time": "2026-06-24",
      "value": 71.61471969604492
    },
    {
      "time": "2026-06-25",
      "value": 71.65591979980469
    },
    {
      "time": "2026-06-26",
      "value": 71.64591979980469
    },
    {
      "time": "2026-06-29",
      "value": 71.64413970947265
    },
    {
      "time": "2026-06-30",
      "value": 71.60393966674805
    },
    {
      "time": "2026-07-01",
      "value": 71.58843963623048
    },
    {
      "time": "2026-07-02",
      "value": 71.61083969116211
    },
    {
      "time": "2026-07-06",
      "value": 71.62303970336914
    },
    {
      "time": "2026-07-07",
      "value": 71.66623977661133
    },
    {
      "time": "2026-07-08",
      "value": 71.65143981933593
    },
    {
      "time": "2026-07-09",
      "value": 71.68563980102539
    },
    {
      "time": "2026-07-10",
      "value": 71.72383972167968
    },
    {
      "time": "2026-07-13",
      "value": 71.7790396118164
    },
    {
      "time": "2026-07-14",
      "value": 71.80583953857422
    },
    {
      "time": "2026-07-15",
      "value": 71.85493957519532
    },
    {
      "time": "2026-07-16",
      "value": 71.90753952026367
    },
    {
      "time": "2026-07-17",
      "value": 71.98733947753907
    },
    {
      "time": "2026-07-20",
      "value": 72.07813949584961
    },
    {
      "time": "2026-07-21",
      "value": 72.12663955688477
    },
    {
      "time": "2026-07-22",
      "value": 72.17103958129883
    },
    {
      "time": "2026-07-23",
      "value": 72.24843963623047
    },
    {
      "time": "2026-07-24",
      "value": 72.30975967407227
    }
  ],
  "analysis": null
}