{
  "ok": true,
  "cached": false,
  "ticker": "INDB",
  "price": 85.12,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Independent Bank (IBCP) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/a1652f20-bf1b-309d-8e45-29eb1655c423/independent-bank-%28ibcp%29-q2.html",
      "published": "2026-07-24"
    },
    {
      "title": "Independent Bank Corporation Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/3f8f931d-f2e0-3ed5-b677-454f437aba32/independent-bank-corporation.html",
      "published": "2026-07-23"
    },
    {
      "title": "Independent Bank Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/376d2766-8589-3666-9b3f-b4890b7a6795/independent-bank-q2-earnings.html",
      "published": "2026-07-23"
    },
    {
      "title": "Independent Bank Corp. (IBCP) Q2 2026 Earnings Report Preview: What To Expect",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/independent-bank-corp-ibcp-q2-132519332.html",
      "published": "2026-07-22"
    },
    {
      "title": "Independent Bank Corporation Appoints Nathan E. Tagg to Its Board of Directors",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/independent-bank-corporation-appoints-nathan-123000969.html",
      "published": "2026-07-22"
    },
    {
      "title": "Independent Bank Corporation Announces Quarterly Cash Dividend on Common Stock",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/independent-bank-corporation-announces-quarterly-200500789.html",
      "published": "2026-07-21"
    },
    {
      "title": "Mixed Q2 Results And Aggressive Buybacks Might Change The Case For Investing In Independent Bank (INDB)",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mixed-q2-results-aggressive-buybacks-160753528.html",
      "published": "2026-07-19"
    },
    {
      "title": "Is Independent Bank (INDB) Undervalued As Q2 2026 Results Raise Fresh Questions?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/independent-bank-indb-undervalued-q2-130637935.html",
      "published": "2026-07-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 66.62000274658203,
      "high": 66.9000015258789,
      "low": 65.63999938964844,
      "close": 66.23999786376953,
      "volume": 319900
    },
    {
      "time": "2025-07-28",
      "open": 66.30000305175781,
      "high": 66.33000183105469,
      "low": 65.70999908447266,
      "close": 65.87000274658203,
      "volume": 269100
    },
    {
      "time": "2025-07-29",
      "open": 66.4000015258789,
      "high": 66.4000015258789,
      "low": 64.63999938964844,
      "close": 64.86000061035156,
      "volume": 628600
    },
    {
      "time": "2025-07-30",
      "open": 65.1500015258789,
      "high": 65.58000183105469,
      "low": 63.959999084472656,
      "close": 64.26000213623047,
      "volume": 461400
    },
    {
      "time": "2025-07-31",
      "open": 63.560001373291016,
      "high": 64.20999908447266,
      "low": 63.209999084472656,
      "close": 63.54999923706055,
      "volume": 389800
    },
    {
      "time": "2025-08-01",
      "open": 62.779998779296875,
      "high": 63.13999938964844,
      "low": 61.54999923706055,
      "close": 62.060001373291016,
      "volume": 546800
    },
    {
      "time": "2025-08-04",
      "open": 62.41999816894531,
      "high": 63.9900016784668,
      "low": 62.06999969482422,
      "close": 63.959999084472656,
      "volume": 353400
    },
    {
      "time": "2025-08-05",
      "open": 64.11000061035156,
      "high": 64.68000030517578,
      "low": 62.59000015258789,
      "close": 64.12000274658203,
      "volume": 530500
    },
    {
      "time": "2025-08-06",
      "open": 64.12000274658203,
      "high": 64.48999786376953,
      "low": 63.52000045776367,
      "close": 63.59000015258789,
      "volume": 336600
    },
    {
      "time": "2025-08-07",
      "open": 64.25,
      "high": 64.25,
      "low": 62.72999954223633,
      "close": 63.150001525878906,
      "volume": 298800
    },
    {
      "time": "2025-08-08",
      "open": 63.689998626708984,
      "high": 64.01000213623047,
      "low": 62.900001525878906,
      "close": 63.810001373291016,
      "volume": 141000
    },
    {
      "time": "2025-08-11",
      "open": 63.88999938964844,
      "high": 64.41999816894531,
      "low": 63.459999084472656,
      "close": 64.33999633789062,
      "volume": 274200
    },
    {
      "time": "2025-08-12",
      "open": 64.98999786376953,
      "high": 67.19000244140625,
      "low": 63.25,
      "close": 66.9000015258789,
      "volume": 362600
    },
    {
      "time": "2025-08-13",
      "open": 67.16000366210938,
      "high": 68.33000183105469,
      "low": 66.80999755859375,
      "close": 67.86000061035156,
      "volume": 335200
    },
    {
      "time": "2025-08-14",
      "open": 66.76000213623047,
      "high": 68.16999816894531,
      "low": 66.76000213623047,
      "close": 68,
      "volume": 410700
    },
    {
      "time": "2025-08-15",
      "open": 68.19000244140625,
      "high": 68.55000305175781,
      "low": 66.06999969482422,
      "close": 66.08000183105469,
      "volume": 452400
    },
    {
      "time": "2025-08-18",
      "open": 65.6500015258789,
      "high": 67.11000061035156,
      "low": 65.08999633789062,
      "close": 66.87000274658203,
      "volume": 310500
    },
    {
      "time": "2025-08-19",
      "open": 66.76000213623047,
      "high": 67.63999938964844,
      "low": 66.5,
      "close": 66.70999908447266,
      "volume": 187600
    },
    {
      "time": "2025-08-20",
      "open": 66.80999755859375,
      "high": 67.5,
      "low": 66.2300033569336,
      "close": 67.23999786376953,
      "volume": 265900
    },
    {
      "time": "2025-08-21",
      "open": 66.79000091552734,
      "high": 67.9000015258789,
      "low": 66.45999908447266,
      "close": 66.95999908447266,
      "volume": 313800
    },
    {
      "time": "2025-08-22",
      "open": 67.44999694824219,
      "high": 70.9800033569336,
      "low": 66.83999633789062,
      "close": 70.94000244140625,
      "volume": 333100
    },
    {
      "time": "2025-08-25",
      "open": 70.43000030517578,
      "high": 71.23999786376953,
      "low": 67.93000030517578,
      "close": 70.55999755859375,
      "volume": 264200
    },
    {
      "time": "2025-08-26",
      "open": 70.41999816894531,
      "high": 71.69999694824219,
      "low": 70.41999816894531,
      "close": 71.30999755859375,
      "volume": 252800
    },
    {
      "time": "2025-08-27",
      "open": 70.94000244140625,
      "high": 72.47000122070312,
      "low": 70.93000030517578,
      "close": 71.94000244140625,
      "volume": 252600
    },
    {
      "time": "2025-08-28",
      "open": 72.16000366210938,
      "high": 72.55999755859375,
      "low": 71.20999908447266,
      "close": 71.69000244140625,
      "volume": 205000
    },
    {
      "time": "2025-08-29",
      "open": 71.83000183105469,
      "high": 72.3499984741211,
      "low": 71.43000030517578,
      "close": 71.51000213623047,
      "volume": 210700
    },
    {
      "time": "2025-09-02",
      "open": 70.7699966430664,
      "high": 71.30000305175781,
      "low": 70.19000244140625,
      "close": 71.05000305175781,
      "volume": 217500
    },
    {
      "time": "2025-09-03",
      "open": 70.55999755859375,
      "high": 71.47000122070312,
      "low": 68.06999969482422,
      "close": 70.52999877929688,
      "volume": 242500
    },
    {
      "time": "2025-09-04",
      "open": 70.86000061035156,
      "high": 72.1500015258789,
      "low": 70.58000183105469,
      "close": 72.05000305175781,
      "volume": 279100
    },
    {
      "time": "2025-09-05",
      "open": 72.29000091552734,
      "high": 73.11000061035156,
      "low": 70.86000061035156,
      "close": 71.08999633789062,
      "volume": 358900
    },
    {
      "time": "2025-09-08",
      "open": 71.13999938964844,
      "high": 71.69000244140625,
      "low": 70.05000305175781,
      "close": 71,
      "volume": 202000
    },
    {
      "time": "2025-09-09",
      "open": 70.7300033569336,
      "high": 71.30999755859375,
      "low": 69.61000061035156,
      "close": 69.8499984741211,
      "volume": 251400
    },
    {
      "time": "2025-09-10",
      "open": 69.69999694824219,
      "high": 70.41000366210938,
      "low": 69.13999938964844,
      "close": 69.30999755859375,
      "volume": 254800
    },
    {
      "time": "2025-09-11",
      "open": 69.47000122070312,
      "high": 70.18000030517578,
      "low": 69.02999877929688,
      "close": 70.08999633789062,
      "volume": 189700
    },
    {
      "time": "2025-09-12",
      "open": 70.01000213623047,
      "high": 71.30999755859375,
      "low": 68.38999938964844,
      "close": 71.27999877929688,
      "volume": 433400
    },
    {
      "time": "2025-09-15",
      "open": 70.80000305175781,
      "high": 71.63999938964844,
      "low": 67.83999633789062,
      "close": 70.87000274658203,
      "volume": 672300
    },
    {
      "time": "2025-09-16",
      "open": 70.80999755859375,
      "high": 70.80999755859375,
      "low": 69.08000183105469,
      "close": 69.87999725341797,
      "volume": 301100
    },
    {
      "time": "2025-09-17",
      "open": 70.05000305175781,
      "high": 72.29000091552734,
      "low": 69.86000061035156,
      "close": 70.44999694824219,
      "volume": 294300
    },
    {
      "time": "2025-09-18",
      "open": 70.87000274658203,
      "high": 73.0199966430664,
      "low": 70.52999877929688,
      "close": 72.83999633789062,
      "volume": 300000
    },
    {
      "time": "2025-09-19",
      "open": 72.83999633789062,
      "high": 73.36000061035156,
      "low": 70.91000366210938,
      "close": 71.12999725341797,
      "volume": 1012900
    },
    {
      "time": "2025-09-22",
      "open": 70.6500015258789,
      "high": 70.91999816894531,
      "low": 69.79000091552734,
      "close": 70.1500015258789,
      "volume": 227100
    },
    {
      "time": "2025-09-23",
      "open": 70.27999877929688,
      "high": 71.81999969482422,
      "low": 70.27999877929688,
      "close": 70.55000305175781,
      "volume": 218800
    },
    {
      "time": "2025-09-24",
      "open": 70.36000061035156,
      "high": 70.91999816894531,
      "low": 68.52999877929688,
      "close": 70.44000244140625,
      "volume": 144700
    },
    {
      "time": "2025-09-25",
      "open": 70.11000061035156,
      "high": 70.62999725341797,
      "low": 69.76000213623047,
      "close": 70.41000366210938,
      "volume": 175800
    },
    {
      "time": "2025-09-26",
      "open": 70.72000122070312,
      "high": 71.37000274658203,
      "low": 70.19000244140625,
      "close": 70.98999786376953,
      "volume": 175700
    },
    {
      "time": "2025-09-29",
      "open": 70.36000061035156,
      "high": 70.47000122070312,
      "low": 68.94999694824219,
      "close": 69.44000244140625,
      "volume": 238200
    },
    {
      "time": "2025-09-30",
      "open": 69.2300033569336,
      "high": 69.63999938964844,
      "low": 68.08999633789062,
      "close": 69.16999816894531,
      "volume": 211200
    },
    {
      "time": "2025-10-01",
      "open": 68.58000183105469,
      "high": 69.22000122070312,
      "low": 67.8499984741211,
      "close": 69.12999725341797,
      "volume": 156000
    },
    {
      "time": "2025-10-02",
      "open": 68.93000030517578,
      "high": 69.4800033569336,
      "low": 68.41999816894531,
      "close": 68.88999938964844,
      "volume": 238900
    },
    {
      "time": "2025-10-03",
      "open": 69.37999725341797,
      "high": 70.55999755859375,
      "low": 68.88999938964844,
      "close": 69.44999694824219,
      "volume": 350900
    },
    {
      "time": "2025-10-06",
      "open": 69.30999755859375,
      "high": 71.58000183105469,
      "low": 69.30999755859375,
      "close": 70.29000091552734,
      "volume": 278400
    },
    {
      "time": "2025-10-07",
      "open": 70.51000213623047,
      "high": 70.87999725341797,
      "low": 69.7699966430664,
      "close": 70.06999969482422,
      "volume": 215300
    },
    {
      "time": "2025-10-08",
      "open": 70.2300033569336,
      "high": 70.62000274658203,
      "low": 69.38999938964844,
      "close": 69.5,
      "volume": 286400
    },
    {
      "time": "2025-10-09",
      "open": 69.30000305175781,
      "high": 69.63999938964844,
      "low": 68.13999938964844,
      "close": 68.80000305175781,
      "volume": 316400
    },
    {
      "time": "2025-10-10",
      "open": 69.23999786376953,
      "high": 70.33999633789062,
      "low": 65.27999877929688,
      "close": 65.5,
      "volume": 389300
    },
    {
      "time": "2025-10-13",
      "open": 66.5,
      "high": 67.91999816894531,
      "low": 65.98999786376953,
      "close": 67.80999755859375,
      "volume": 263800
    },
    {
      "time": "2025-10-14",
      "open": 67.2699966430664,
      "high": 70.26000213623047,
      "low": 67.1500015258789,
      "close": 69.83999633789062,
      "volume": 281000
    },
    {
      "time": "2025-10-15",
      "open": 70.04000091552734,
      "high": 70.05000305175781,
      "low": 67.62999725341797,
      "close": 67.91999816894531,
      "volume": 394300
    },
    {
      "time": "2025-10-16",
      "open": 67.55000305175781,
      "high": 67.8499984741211,
      "low": 63.33000183105469,
      "close": 64.38999938964844,
      "volume": 524000
    },
    {
      "time": "2025-10-17",
      "open": 65.58000183105469,
      "high": 66.94000244140625,
      "low": 64.41999816894531,
      "close": 66.2300033569336,
      "volume": 432700
    },
    {
      "time": "2025-10-20",
      "open": 66.63999938964844,
      "high": 69.05000305175781,
      "low": 66.23999786376953,
      "close": 68.5999984741211,
      "volume": 420200
    },
    {
      "time": "2025-10-21",
      "open": 69.12999725341797,
      "high": 69.31999969482422,
      "low": 68.51000213623047,
      "close": 68.93000030517578,
      "volume": 308700
    },
    {
      "time": "2025-10-22",
      "open": 69.0999984741211,
      "high": 69.5199966430664,
      "low": 67.66999816894531,
      "close": 67.97000122070312,
      "volume": 276400
    },
    {
      "time": "2025-10-23",
      "open": 67.76000213623047,
      "high": 68.5199966430664,
      "low": 66.62999725341797,
      "close": 68.12999725341797,
      "volume": 268900
    },
    {
      "time": "2025-10-24",
      "open": 68.7699966430664,
      "high": 69.61000061035156,
      "low": 68.61000061035156,
      "close": 69.19999694824219,
      "volume": 166500
    },
    {
      "time": "2025-10-27",
      "open": 69.30000305175781,
      "high": 69.68000030517578,
      "low": 68.22000122070312,
      "close": 68.30000305175781,
      "volume": 189900
    },
    {
      "time": "2025-10-28",
      "open": 68,
      "high": 68.69999694824219,
      "low": 67.70999908447266,
      "close": 68.29000091552734,
      "volume": 171300
    },
    {
      "time": "2025-10-29",
      "open": 67.9000015258789,
      "high": 68.91999816894531,
      "low": 66.4000015258789,
      "close": 67.04000091552734,
      "volume": 256700
    },
    {
      "time": "2025-10-30",
      "open": 67.0999984741211,
      "high": 68.06999969482422,
      "low": 65.44999694824219,
      "close": 67.16999816894531,
      "volume": 289100
    },
    {
      "time": "2025-10-31",
      "open": 67.3499984741211,
      "high": 67.44000244140625,
      "low": 66.12000274658203,
      "close": 67.29000091552734,
      "volume": 294600
    },
    {
      "time": "2025-11-03",
      "open": 66.44000244140625,
      "high": 67.80000305175781,
      "low": 65.68000030517578,
      "close": 67.75,
      "volume": 399800
    },
    {
      "time": "2025-11-04",
      "open": 66.5,
      "high": 68.38999938964844,
      "low": 66.5,
      "close": 68.12999725341797,
      "volume": 402600
    },
    {
      "time": "2025-11-05",
      "open": 67.91000366210938,
      "high": 70.66000366210938,
      "low": 67.91000366210938,
      "close": 69.73999786376953,
      "volume": 337700
    },
    {
      "time": "2025-11-06",
      "open": 69.69000244140625,
      "high": 70.23999786376953,
      "low": 67.94999694824219,
      "close": 69.37999725341797,
      "volume": 306800
    },
    {
      "time": "2025-11-07",
      "open": 69.33000183105469,
      "high": 70.55000305175781,
      "low": 68.73999786376953,
      "close": 70.4800033569336,
      "volume": 257400
    },
    {
      "time": "2025-11-10",
      "open": 70.8499984741211,
      "high": 71.19999694824219,
      "low": 69.51000213623047,
      "close": 69.68000030517578,
      "volume": 387400
    },
    {
      "time": "2025-11-11",
      "open": 69.7300033569336,
      "high": 70.55000305175781,
      "low": 69.37999725341797,
      "close": 70.13999938964844,
      "volume": 185700
    },
    {
      "time": "2025-11-12",
      "open": 70.05999755859375,
      "high": 71.33999633789062,
      "low": 69.66000366210938,
      "close": 69.7300033569336,
      "volume": 218000
    },
    {
      "time": "2025-11-13",
      "open": 69.43000030517578,
      "high": 70.2699966430664,
      "low": 68.61000061035156,
      "close": 69.01000213623047,
      "volume": 292700
    },
    {
      "time": "2025-11-14",
      "open": 67.87999725341797,
      "high": 69.4000015258789,
      "low": 67.5,
      "close": 69.16000366210938,
      "volume": 311500
    },
    {
      "time": "2025-11-17",
      "open": 69.12000274658203,
      "high": 69.12000274658203,
      "low": 66.23999786376953,
      "close": 66.45999908447266,
      "volume": 322000
    },
    {
      "time": "2025-11-18",
      "open": 66.23999786376953,
      "high": 67.54000091552734,
      "low": 66.23999786376953,
      "close": 66.58000183105469,
      "volume": 326400
    },
    {
      "time": "2025-11-19",
      "open": 66.5999984741211,
      "high": 67.4000015258789,
      "low": 66.16999816894531,
      "close": 67.19000244140625,
      "volume": 210500
    },
    {
      "time": "2025-11-20",
      "open": 68.01000213623047,
      "high": 69.08000183105469,
      "low": 66.77999877929688,
      "close": 66.91000366210938,
      "volume": 261600
    },
    {
      "time": "2025-11-21",
      "open": 67.13999938964844,
      "high": 70.55000305175781,
      "low": 67,
      "close": 69.86000061035156,
      "volume": 315700
    },
    {
      "time": "2025-11-24",
      "open": 69.94000244140625,
      "high": 71.30000305175781,
      "low": 68.30000305175781,
      "close": 70.95999908447266,
      "volume": 306600
    },
    {
      "time": "2025-11-25",
      "open": 71.37999725341797,
      "high": 74.33000183105469,
      "low": 71.37999725341797,
      "close": 73.75,
      "volume": 427400
    },
    {
      "time": "2025-11-26",
      "open": 73.1500015258789,
      "high": 73.98999786376953,
      "low": 72.6500015258789,
      "close": 72.81999969482422,
      "volume": 533300
    },
    {
      "time": "2025-11-28",
      "open": 72.80000305175781,
      "high": 72.80000305175781,
      "low": 71.83000183105469,
      "close": 72.05000305175781,
      "volume": 111800
    },
    {
      "time": "2025-12-01",
      "open": 71.38999938964844,
      "high": 73.51000213623047,
      "low": 70.81999969482422,
      "close": 73.2699966430664,
      "volume": 177300
    },
    {
      "time": "2025-12-02",
      "open": 73.72000122070312,
      "high": 74.1500015258789,
      "low": 72.69999694824219,
      "close": 73.2699966430664,
      "volume": 195700
    },
    {
      "time": "2025-12-03",
      "open": 73.44000244140625,
      "high": 74.66000366210938,
      "low": 72.58000183105469,
      "close": 74.02999877929688,
      "volume": 271200
    },
    {
      "time": "2025-12-04",
      "open": 73.87999725341797,
      "high": 74.36000061035156,
      "low": 73.44000244140625,
      "close": 73.7300033569336,
      "volume": 170900
    },
    {
      "time": "2025-12-05",
      "open": 73.3499984741211,
      "high": 74.27999877929688,
      "low": 72.88999938964844,
      "close": 73.63999938964844,
      "volume": 267300
    },
    {
      "time": "2025-12-08",
      "open": 73.91000366210938,
      "high": 74.66999816894531,
      "low": 73.08999633789062,
      "close": 74.1500015258789,
      "volume": 196700
    },
    {
      "time": "2025-12-09",
      "open": 73.83999633789062,
      "high": 75.13999938964844,
      "low": 73.83999633789062,
      "close": 74.29000091552734,
      "volume": 288000
    },
    {
      "time": "2025-12-10",
      "open": 74.05999755859375,
      "high": 77.55999755859375,
      "low": 74.05999755859375,
      "close": 76.5,
      "volume": 428000
    },
    {
      "time": "2025-12-11",
      "open": 76.25,
      "high": 77.70999908447266,
      "low": 75.98999786376953,
      "close": 76.86000061035156,
      "volume": 269800
    },
    {
      "time": "2025-12-12",
      "open": 77.05000305175781,
      "high": 77.20999908447266,
      "low": 76.05000305175781,
      "close": 76.69000244140625,
      "volume": 200400
    },
    {
      "time": "2025-12-15",
      "open": 76.87999725341797,
      "high": 77.66000366210938,
      "low": 76.73999786376953,
      "close": 77.58000183105469,
      "volume": 291900
    },
    {
      "time": "2025-12-16",
      "open": 77.66999816894531,
      "high": 78,
      "low": 75.80000305175781,
      "close": 77.12000274658203,
      "volume": 438700
    },
    {
      "time": "2025-12-17",
      "open": 76.88999938964844,
      "high": 78.16000366210938,
      "low": 76.41000366210938,
      "close": 76.68000030517578,
      "volume": 327100
    },
    {
      "time": "2025-12-18",
      "open": 77.3499984741211,
      "high": 77.69999694824219,
      "low": 76.55000305175781,
      "close": 77.05999755859375,
      "volume": 335200
    },
    {
      "time": "2025-12-19",
      "open": 76.91999816894531,
      "high": 77.5999984741211,
      "low": 75.79000091552734,
      "close": 77.4000015258789,
      "volume": 1182400
    },
    {
      "time": "2025-12-22",
      "open": 77.36000061035156,
      "high": 78.16999816894531,
      "low": 76.30000305175781,
      "close": 77.19000244140625,
      "volume": 443500
    },
    {
      "time": "2025-12-23",
      "open": 76.86000061035156,
      "high": 77.33000183105469,
      "low": 75.58000183105469,
      "close": 75.76000213623047,
      "volume": 317800
    },
    {
      "time": "2025-12-24",
      "open": 76.05000305175781,
      "high": 76.05000305175781,
      "low": 75.41000366210938,
      "close": 75.70999908447266,
      "volume": 217300
    },
    {
      "time": "2025-12-26",
      "open": 75.52999877929688,
      "high": 75.94000244140625,
      "low": 75.26000213623047,
      "close": 75.68000030517578,
      "volume": 161000
    },
    {
      "time": "2025-12-29",
      "open": 75.12999725341797,
      "high": 75.12999725341797,
      "low": 74.47000122070312,
      "close": 74.69000244140625,
      "volume": 281200
    },
    {
      "time": "2025-12-30",
      "open": 74.69000244140625,
      "high": 74.69000244140625,
      "low": 73.62000274658203,
      "close": 73.75,
      "volume": 169900
    },
    {
      "time": "2025-12-31",
      "open": 74.06999969482422,
      "high": 74.47000122070312,
      "low": 73.02999877929688,
      "close": 73.08000183105469,
      "volume": 163200
    },
    {
      "time": "2026-01-02",
      "open": 72.98999786376953,
      "high": 74.02999877929688,
      "low": 72,
      "close": 73.19000244140625,
      "volume": 390000
    },
    {
      "time": "2026-01-05",
      "open": 72.88999938964844,
      "high": 75.33000183105469,
      "low": 72.88999938964844,
      "close": 74.5999984741211,
      "volume": 339600
    },
    {
      "time": "2026-01-06",
      "open": 74.19999694824219,
      "high": 75.19000244140625,
      "low": 73.54000091552734,
      "close": 75.12000274658203,
      "volume": 305000
    },
    {
      "time": "2026-01-07",
      "open": 75.06999969482422,
      "high": 75.44000244140625,
      "low": 73.94999694824219,
      "close": 74.2699966430664,
      "volume": 298900
    },
    {
      "time": "2026-01-08",
      "open": 74.3499984741211,
      "high": 77.43000030517578,
      "low": 73.87000274658203,
      "close": 76.19999694824219,
      "volume": 407400
    },
    {
      "time": "2026-01-09",
      "open": 76.16000366210938,
      "high": 76.91999816894531,
      "low": 75.25,
      "close": 75.5,
      "volume": 184100
    },
    {
      "time": "2026-01-12",
      "open": 75,
      "high": 75.06999969482422,
      "low": 74.05000305175781,
      "close": 74.45999908447266,
      "volume": 298200
    },
    {
      "time": "2026-01-13",
      "open": 74.4000015258789,
      "high": 74.80999755859375,
      "low": 73.31999969482422,
      "close": 73.48999786376953,
      "volume": 262900
    },
    {
      "time": "2026-01-14",
      "open": 73.37999725341797,
      "high": 75.0199966430664,
      "low": 73.1500015258789,
      "close": 74.80999755859375,
      "volume": 310600
    },
    {
      "time": "2026-01-15",
      "open": 74.69999694824219,
      "high": 76.91000366210938,
      "low": 74.69999694824219,
      "close": 76.62000274658203,
      "volume": 298600
    },
    {
      "time": "2026-01-16",
      "open": 76.43000030517578,
      "high": 76.94999694824219,
      "low": 75.91000366210938,
      "close": 76.44999694824219,
      "volume": 260300
    },
    {
      "time": "2026-01-20",
      "open": 75.12000274658203,
      "high": 76.06999969482422,
      "low": 73.95999908447266,
      "close": 75.41999816894531,
      "volume": 210100
    },
    {
      "time": "2026-01-21",
      "open": 75.8499984741211,
      "high": 79.68000030517578,
      "low": 75.77999877929688,
      "close": 79.37999725341797,
      "volume": 307600
    },
    {
      "time": "2026-01-22",
      "open": 79.66000366210938,
      "high": 80.91999816894531,
      "low": 79.66000366210938,
      "close": 80.54000091552734,
      "volume": 495200
    },
    {
      "time": "2026-01-23",
      "open": 80.54000091552734,
      "high": 80.54000091552734,
      "low": 77.62999725341797,
      "close": 78.31999969482422,
      "volume": 526900
    },
    {
      "time": "2026-01-26",
      "open": 78.52999877929688,
      "high": 79,
      "low": 77.62999725341797,
      "close": 78.6500015258789,
      "volume": 477400
    },
    {
      "time": "2026-01-27",
      "open": 78.47000122070312,
      "high": 79.56999969482422,
      "low": 77.87000274658203,
      "close": 79.55000305175781,
      "volume": 403900
    },
    {
      "time": "2026-01-28",
      "open": 79.69999694824219,
      "high": 80.9800033569336,
      "low": 79.18000030517578,
      "close": 79.55000305175781,
      "volume": 427900
    },
    {
      "time": "2026-01-29",
      "open": 79.9800033569336,
      "high": 80.94000244140625,
      "low": 79.62000274658203,
      "close": 80.52999877929688,
      "volume": 429800
    },
    {
      "time": "2026-01-30",
      "open": 80.02999877929688,
      "high": 81.47000122070312,
      "low": 80.01000213623047,
      "close": 80.77999877929688,
      "volume": 539100
    },
    {
      "time": "2026-02-02",
      "open": 78.4000015258789,
      "high": 82.69000244140625,
      "low": 78.4000015258789,
      "close": 82.08999633789062,
      "volume": 359800
    },
    {
      "time": "2026-02-03",
      "open": 82.08999633789062,
      "high": 84.61000061035156,
      "low": 80.81999969482422,
      "close": 84.5199966430664,
      "volume": 407400
    },
    {
      "time": "2026-02-04",
      "open": 85,
      "high": 86.55999755859375,
      "low": 84.95999908447266,
      "close": 85.22000122070312,
      "volume": 478300
    },
    {
      "time": "2026-02-05",
      "open": 85.22000122070312,
      "high": 86.30000305175781,
      "low": 84.47000122070312,
      "close": 85.16999816894531,
      "volume": 383100
    },
    {
      "time": "2026-02-06",
      "open": 85.69999694824219,
      "high": 87,
      "low": 85.22000122070312,
      "close": 86.01000213623047,
      "volume": 300900
    },
    {
      "time": "2026-02-09",
      "open": 85.8499984741211,
      "high": 86.29000091552734,
      "low": 84.83999633789062,
      "close": 85.18000030517578,
      "volume": 229500
    },
    {
      "time": "2026-02-10",
      "open": 84.7300033569336,
      "high": 85.87000274658203,
      "low": 84,
      "close": 84.61000061035156,
      "volume": 278000
    },
    {
      "time": "2026-02-11",
      "open": 85.41000366210938,
      "high": 86.30000305175781,
      "low": 83.93000030517578,
      "close": 84.18000030517578,
      "volume": 315300
    },
    {
      "time": "2026-02-12",
      "open": 85.0199966430664,
      "high": 85.5,
      "low": 81.95999908447266,
      "close": 82.8499984741211,
      "volume": 281900
    },
    {
      "time": "2026-02-13",
      "open": 83.16000366210938,
      "high": 83.87000274658203,
      "low": 81.94000244140625,
      "close": 83.68000030517578,
      "volume": 191200
    },
    {
      "time": "2026-02-17",
      "open": 83.9800033569336,
      "high": 84.98999786376953,
      "low": 82.80000305175781,
      "close": 82.94999694824219,
      "volume": 258000
    },
    {
      "time": "2026-02-18",
      "open": 82.91999816894531,
      "high": 84.62000274658203,
      "low": 81.9800033569336,
      "close": 82.26000213623047,
      "volume": 217500
    },
    {
      "time": "2026-02-19",
      "open": 81.69999694824219,
      "high": 82.36000061035156,
      "low": 78.54000091552734,
      "close": 82.16999816894531,
      "volume": 273500
    },
    {
      "time": "2026-02-20",
      "open": 82.18000030517578,
      "high": 83.5,
      "low": 81.30000305175781,
      "close": 83.45999908447266,
      "volume": 243600
    },
    {
      "time": "2026-02-23",
      "open": 83.4000015258789,
      "high": 83.4000015258789,
      "low": 79.05999755859375,
      "close": 79.98999786376953,
      "volume": 355100
    },
    {
      "time": "2026-02-24",
      "open": 80.01000213623047,
      "high": 81.02999877929688,
      "low": 79.6500015258789,
      "close": 80.4800033569336,
      "volume": 271000
    },
    {
      "time": "2026-02-25",
      "open": 81.05999755859375,
      "high": 82.2300033569336,
      "low": 80.13999938964844,
      "close": 81.7300033569336,
      "volume": 215900
    },
    {
      "time": "2026-02-26",
      "open": 82.01000213623047,
      "high": 83.56999969482422,
      "low": 81.12000274658203,
      "close": 82.04000091552734,
      "volume": 251200
    },
    {
      "time": "2026-02-27",
      "open": 80.30999755859375,
      "high": 81.08000183105469,
      "low": 77.63999938964844,
      "close": 78.06999969482422,
      "volume": 502900
    },
    {
      "time": "2026-03-02",
      "open": 77.55999755859375,
      "high": 80.47000122070312,
      "low": 76.58000183105469,
      "close": 79.91000366210938,
      "volume": 397400
    },
    {
      "time": "2026-03-03",
      "open": 77.70999908447266,
      "high": 80.06999969482422,
      "low": 77.16999816894531,
      "close": 79.4800033569336,
      "volume": 215600
    },
    {
      "time": "2026-03-04",
      "open": 79.73999786376953,
      "high": 80.37000274658203,
      "low": 78.91000366210938,
      "close": 79.30999755859375,
      "volume": 199200
    },
    {
      "time": "2026-03-05",
      "open": 78.5199966430664,
      "high": 79.79000091552734,
      "low": 77.31999969482422,
      "close": 78.30000305175781,
      "volume": 236200
    },
    {
      "time": "2026-03-06",
      "open": 76.08999633789062,
      "high": 77.30999755859375,
      "low": 74.86000061035156,
      "close": 77.20999908447266,
      "volume": 269900
    },
    {
      "time": "2026-03-09",
      "open": 75.75,
      "high": 76.98999786376953,
      "low": 73.62999725341797,
      "close": 76.55999755859375,
      "volume": 421000
    },
    {
      "time": "2026-03-10",
      "open": 75.95999908447266,
      "high": 78.16000366210938,
      "low": 75.62999725341797,
      "close": 76.44999694824219,
      "volume": 384400
    },
    {
      "time": "2026-03-11",
      "open": 75.75,
      "high": 76.54000091552734,
      "low": 74.91999816894531,
      "close": 75.33000183105469,
      "volume": 286400
    },
    {
      "time": "2026-03-12",
      "open": 73.2300033569336,
      "high": 75.26000213623047,
      "low": 72.75,
      "close": 75.08000183105469,
      "volume": 393000
    },
    {
      "time": "2026-03-13",
      "open": 75.56999969482422,
      "high": 76.45999908447266,
      "low": 74.08000183105469,
      "close": 74.73999786376953,
      "volume": 299500
    },
    {
      "time": "2026-03-16",
      "open": 75.18000030517578,
      "high": 75.86000061035156,
      "low": 74.33999633789062,
      "close": 74.77999877929688,
      "volume": 378500
    },
    {
      "time": "2026-03-17",
      "open": 75.80000305175781,
      "high": 76.19999694824219,
      "low": 74.05999755859375,
      "close": 74.41999816894531,
      "volume": 187600
    },
    {
      "time": "2026-03-18",
      "open": 74.18000030517578,
      "high": 74.86000061035156,
      "low": 73.1500015258789,
      "close": 73.70999908447266,
      "volume": 428400
    },
    {
      "time": "2026-03-19",
      "open": 73.7699966430664,
      "high": 74.69999694824219,
      "low": 72.66000366210938,
      "close": 74.3499984741211,
      "volume": 334000
    },
    {
      "time": "2026-03-20",
      "open": 75.33999633789062,
      "high": 75.33999633789062,
      "low": 74.04000091552734,
      "close": 74.69999694824219,
      "volume": 783700
    },
    {
      "time": "2026-03-23",
      "open": 76.55999755859375,
      "high": 77.08999633789062,
      "low": 75.11000061035156,
      "close": 75.13999938964844,
      "volume": 499300
    },
    {
      "time": "2026-03-24",
      "open": 74.58000183105469,
      "high": 76.11000061035156,
      "low": 74.2699966430664,
      "close": 75.01000213623047,
      "volume": 313500
    },
    {
      "time": "2026-03-25",
      "open": 75.62999725341797,
      "high": 75.83999633789062,
      "low": 74.48999786376953,
      "close": 74.94999694824219,
      "volume": 290400
    },
    {
      "time": "2026-03-26",
      "open": 74.22000122070312,
      "high": 75.25,
      "low": 74.22000122070312,
      "close": 75.06999969482422,
      "volume": 232100
    },
    {
      "time": "2026-03-27",
      "open": 74.43000030517578,
      "high": 75.3499984741211,
      "low": 73.58000183105469,
      "close": 73.7300033569336,
      "volume": 271900
    },
    {
      "time": "2026-03-30",
      "open": 73.69999694824219,
      "high": 73.94999694824219,
      "low": 73.30000305175781,
      "close": 73.58000183105469,
      "volume": 318800
    },
    {
      "time": "2026-03-31",
      "open": 74.66000366210938,
      "high": 76.61000061035156,
      "low": 73.83000183105469,
      "close": 75.20999908447266,
      "volume": 296700
    },
    {
      "time": "2026-04-01",
      "open": 75.4000015258789,
      "high": 77.0199966430664,
      "low": 75.4000015258789,
      "close": 76.20999908447266,
      "volume": 223100
    },
    {
      "time": "2026-04-02",
      "open": 75.29000091552734,
      "high": 76.86000061035156,
      "low": 74.70999908447266,
      "close": 76.77999877929688,
      "volume": 247900
    },
    {
      "time": "2026-04-06",
      "open": 76.69000244140625,
      "high": 78.29000091552734,
      "low": 76.4000015258789,
      "close": 77.76000213623047,
      "volume": 337000
    },
    {
      "time": "2026-04-07",
      "open": 77.69000244140625,
      "high": 78.25,
      "low": 77.22000122070312,
      "close": 78,
      "volume": 243400
    },
    {
      "time": "2026-04-08",
      "open": 80.05000305175781,
      "high": 81.80000305175781,
      "low": 79.88999938964844,
      "close": 80.12999725341797,
      "volume": 307000
    },
    {
      "time": "2026-04-09",
      "open": 79.52999877929688,
      "high": 81.44999694824219,
      "low": 79.48999786376953,
      "close": 81.25,
      "volume": 350500
    },
    {
      "time": "2026-04-10",
      "open": 81.12000274658203,
      "high": 81.12000274658203,
      "low": 79.5199966430664,
      "close": 79.62000274658203,
      "volume": 223300
    },
    {
      "time": "2026-04-13",
      "open": 79.69000244140625,
      "high": 80.47000122070312,
      "low": 78.19999694824219,
      "close": 80.36000061035156,
      "volume": 272000
    },
    {
      "time": "2026-04-14",
      "open": 80.12000274658203,
      "high": 80.75,
      "low": 79.12999725341797,
      "close": 80.04000091552734,
      "volume": 277900
    },
    {
      "time": "2026-04-15",
      "open": 80.41000366210938,
      "high": 80.41000366210938,
      "low": 78.73999786376953,
      "close": 79.43000030517578,
      "volume": 267300
    },
    {
      "time": "2026-04-16",
      "open": 79.43000030517578,
      "high": 79.7300033569336,
      "low": 78.2300033569336,
      "close": 78.41000366210938,
      "volume": 412600
    },
    {
      "time": "2026-04-17",
      "open": 78.41000366210938,
      "high": 80.44000244140625,
      "low": 77.05999755859375,
      "close": 77.94999694824219,
      "volume": 996100
    },
    {
      "time": "2026-04-20",
      "open": 77.77999877929688,
      "high": 79.41999816894531,
      "low": 77.04000091552734,
      "close": 79.2300033569336,
      "volume": 550300
    },
    {
      "time": "2026-04-21",
      "open": 79.01000213623047,
      "high": 79.6500015258789,
      "low": 77.37000274658203,
      "close": 77.66999816894531,
      "volume": 358100
    },
    {
      "time": "2026-04-22",
      "open": 77.98999786376953,
      "high": 79.05999755859375,
      "low": 77.18000030517578,
      "close": 78.27999877929688,
      "volume": 304900
    },
    {
      "time": "2026-04-23",
      "open": 78.66000366210938,
      "high": 79.37000274658203,
      "low": 77.5,
      "close": 78.23999786376953,
      "volume": 396000
    },
    {
      "time": "2026-04-24",
      "open": 78.04000091552734,
      "high": 78.3499984741211,
      "low": 77.19999694824219,
      "close": 77.75,
      "volume": 365900
    },
    {
      "time": "2026-04-27",
      "open": 77.75,
      "high": 79.18000030517578,
      "low": 77.75,
      "close": 78.0999984741211,
      "volume": 553300
    },
    {
      "time": "2026-04-28",
      "open": 78.61000061035156,
      "high": 79.31999969482422,
      "low": 78.45999908447266,
      "close": 78.7699966430664,
      "volume": 320200
    },
    {
      "time": "2026-04-29",
      "open": 78.44999694824219,
      "high": 78.95999908447266,
      "low": 76.97000122070312,
      "close": 77.05000305175781,
      "volume": 322500
    },
    {
      "time": "2026-04-30",
      "open": 76.56999969482422,
      "high": 78.86000061035156,
      "low": 76.5,
      "close": 77.98999786376953,
      "volume": 355100
    },
    {
      "time": "2026-05-01",
      "open": 77.98999786376953,
      "high": 78.7699966430664,
      "low": 77.44000244140625,
      "close": 77.44999694824219,
      "volume": 268800
    },
    {
      "time": "2026-05-04",
      "open": 77.44999694824219,
      "high": 77.81999969482422,
      "low": 76.56999969482422,
      "close": 77.16000366210938,
      "volume": 350300
    },
    {
      "time": "2026-05-05",
      "open": 77.30999755859375,
      "high": 78.4800033569336,
      "low": 77.12000274658203,
      "close": 77.9000015258789,
      "volume": 355400
    },
    {
      "time": "2026-05-06",
      "open": 78.7699966430664,
      "high": 79.45999908447266,
      "low": 78.16000366210938,
      "close": 78.62999725341797,
      "volume": 257900
    },
    {
      "time": "2026-05-07",
      "open": 78.76000213623047,
      "high": 79.31999969482422,
      "low": 77.76000213623047,
      "close": 78.2300033569336,
      "volume": 327500
    },
    {
      "time": "2026-05-08",
      "open": 78.20999908447266,
      "high": 78.94999694824219,
      "low": 78.05000305175781,
      "close": 78.19999694824219,
      "volume": 224300
    },
    {
      "time": "2026-05-11",
      "open": 78.54000091552734,
      "high": 78.5999984741211,
      "low": 76.56999969482422,
      "close": 76.70999908447266,
      "volume": 455700
    },
    {
      "time": "2026-05-12",
      "open": 76.95999908447266,
      "high": 77.22000122070312,
      "low": 75.38999938964844,
      "close": 76.91999816894531,
      "volume": 297400
    },
    {
      "time": "2026-05-13",
      "open": 76.55000305175781,
      "high": 77.2300033569336,
      "low": 76.05000305175781,
      "close": 76.16999816894531,
      "volume": 345400
    },
    {
      "time": "2026-05-14",
      "open": 76.73999786376953,
      "high": 77.56999969482422,
      "low": 76.7300033569336,
      "close": 76.91999816894531,
      "volume": 278900
    },
    {
      "time": "2026-05-15",
      "open": 77.16000366210938,
      "high": 77.98999786376953,
      "low": 75.58999633789062,
      "close": 76.04000091552734,
      "volume": 332300
    },
    {
      "time": "2026-05-18",
      "open": 76.48999786376953,
      "high": 77.7300033569336,
      "low": 76.48999786376953,
      "close": 77.61000061035156,
      "volume": 384300
    },
    {
      "time": "2026-05-19",
      "open": 77.61000061035156,
      "high": 77.76000213623047,
      "low": 76.70999908447266,
      "close": 77.4800033569336,
      "volume": 233500
    },
    {
      "time": "2026-05-20",
      "open": 77.66999816894531,
      "high": 79.41000366210938,
      "low": 77.43000030517578,
      "close": 78.93000030517578,
      "volume": 367600
    },
    {
      "time": "2026-05-21",
      "open": 78.5,
      "high": 78.95999908447266,
      "low": 77.66000366210938,
      "close": 78.66000366210938,
      "volume": 298300
    },
    {
      "time": "2026-05-22",
      "open": 79.2699966430664,
      "high": 79.41999816894531,
      "low": 78.33000183105469,
      "close": 78.81999969482422,
      "volume": 380100
    },
    {
      "time": "2026-05-26",
      "open": 78.98999786376953,
      "high": 80.19999694824219,
      "low": 78.91999816894531,
      "close": 79.91000366210938,
      "volume": 298300
    },
    {
      "time": "2026-05-27",
      "open": 80.01000213623047,
      "high": 80.22000122070312,
      "low": 78.61000061035156,
      "close": 78.91999816894531,
      "volume": 248700
    },
    {
      "time": "2026-05-28",
      "open": 78.66000366210938,
      "high": 79.26000213623047,
      "low": 77.94000244140625,
      "close": 79.08999633789062,
      "volume": 251700
    },
    {
      "time": "2026-05-29",
      "open": 78.94000244140625,
      "high": 79.44000244140625,
      "low": 78.55999755859375,
      "close": 79.08000183105469,
      "volume": 304300
    },
    {
      "time": "2026-06-01",
      "open": 78.43000030517578,
      "high": 78.83999633789062,
      "low": 77.26000213623047,
      "close": 77.55000305175781,
      "volume": 534800
    },
    {
      "time": "2026-06-02",
      "open": 77.26000213623047,
      "high": 79.4800033569336,
      "low": 77.26000213623047,
      "close": 79.12000274658203,
      "volume": 303700
    },
    {
      "time": "2026-06-03",
      "open": 78.76000213623047,
      "high": 78.86000061035156,
      "low": 76.66999816894531,
      "close": 76.73999786376953,
      "volume": 288100
    },
    {
      "time": "2026-06-04",
      "open": 77.91999816894531,
      "high": 79.22000122070312,
      "low": 77.9000015258789,
      "close": 78.73999786376953,
      "volume": 325000
    },
    {
      "time": "2026-06-05",
      "open": 78.73999786376953,
      "high": 80.02999877929688,
      "low": 78.73999786376953,
      "close": 79.56999969482422,
      "volume": 217400
    },
    {
      "time": "2026-06-08",
      "open": 79.8499984741211,
      "high": 80.5,
      "low": 79.19999694824219,
      "close": 79.44999694824219,
      "volume": 183200
    },
    {
      "time": "2026-06-09",
      "open": 79.97000122070312,
      "high": 81.76000213623047,
      "low": 79.97000122070312,
      "close": 80.61000061035156,
      "volume": 238400
    },
    {
      "time": "2026-06-10",
      "open": 81.33000183105469,
      "high": 81.91999816894531,
      "low": 80.91999816894531,
      "close": 81.33000183105469,
      "volume": 276700
    },
    {
      "time": "2026-06-11",
      "open": 81.62999725341797,
      "high": 82.16999816894531,
      "low": 80.63999938964844,
      "close": 81.79000091552734,
      "volume": 217700
    },
    {
      "time": "2026-06-12",
      "open": 82.37000274658203,
      "high": 83.30999755859375,
      "low": 81.91999816894531,
      "close": 83.2699966430664,
      "volume": 413600
    },
    {
      "time": "2026-06-15",
      "open": 83.55000305175781,
      "high": 84.13999938964844,
      "low": 81.83000183105469,
      "close": 82.05000305175781,
      "volume": 267900
    },
    {
      "time": "2026-06-16",
      "open": 82.68000030517578,
      "high": 83.22000122070312,
      "low": 82.01000213623047,
      "close": 82.4000015258789,
      "volume": 384600
    },
    {
      "time": "2026-06-17",
      "open": 81.94999694824219,
      "high": 82.83000183105469,
      "low": 80.16000366210938,
      "close": 81.06999969482422,
      "volume": 381000
    },
    {
      "time": "2026-06-18",
      "open": 81.69000244140625,
      "high": 82.22000122070312,
      "low": 80.68000030517578,
      "close": 81.05000305175781,
      "volume": 1202800
    },
    {
      "time": "2026-06-22",
      "open": 81.18000030517578,
      "high": 81.86000061035156,
      "low": 81,
      "close": 81.4000015258789,
      "volume": 334100
    },
    {
      "time": "2026-06-23",
      "open": 81.4000015258789,
      "high": 83.16000366210938,
      "low": 81.3499984741211,
      "close": 82.95999908447266,
      "volume": 412100
    },
    {
      "time": "2026-06-24",
      "open": 83.45999908447266,
      "high": 84.30000305175781,
      "low": 82.9000015258789,
      "close": 83.83999633789062,
      "volume": 449800
    },
    {
      "time": "2026-06-25",
      "open": 83.86000061035156,
      "high": 85.19999694824219,
      "low": 83.83999633789062,
      "close": 85.11000061035156,
      "volume": 490000
    },
    {
      "time": "2026-06-26",
      "open": 85.45999908447266,
      "high": 85.75,
      "low": 84.45999908447266,
      "close": 85.19000244140625,
      "volume": 1140000
    },
    {
      "time": "2026-06-29",
      "open": 83.87999725341797,
      "high": 84.05999755859375,
      "low": 82.72000122070312,
      "close": 83.41000366210938,
      "volume": 455800
    },
    {
      "time": "2026-06-30",
      "open": 83.30000305175781,
      "high": 83.91000366210938,
      "low": 82.88999938964844,
      "close": 83.72000122070312,
      "volume": 300300
    },
    {
      "time": "2026-07-01",
      "open": 83.72000122070312,
      "high": 85.73999786376953,
      "low": 83.72000122070312,
      "close": 85,
      "volume": 423400
    },
    {
      "time": "2026-07-02",
      "open": 85.55999755859375,
      "high": 85.55999755859375,
      "low": 83.72000122070312,
      "close": 84.18000030517578,
      "volume": 281500
    },
    {
      "time": "2026-07-06",
      "open": 84.05999755859375,
      "high": 85.11000061035156,
      "low": 83.81999969482422,
      "close": 84.72000122070312,
      "volume": 253400
    },
    {
      "time": "2026-07-07",
      "open": 85.30999755859375,
      "high": 85.62999725341797,
      "low": 84.36000061035156,
      "close": 84.4000015258789,
      "volume": 261500
    },
    {
      "time": "2026-07-08",
      "open": 84.27999877929688,
      "high": 84.27999877929688,
      "low": 81.88999938964844,
      "close": 82.2699966430664,
      "volume": 330300
    },
    {
      "time": "2026-07-09",
      "open": 82.4800033569336,
      "high": 83.66000366210938,
      "low": 82.47000122070312,
      "close": 83.20999908447266,
      "volume": 673800
    },
    {
      "time": "2026-07-10",
      "open": 83.22000122070312,
      "high": 84.29000091552734,
      "low": 83.1500015258789,
      "close": 83.70999908447266,
      "volume": 272600
    },
    {
      "time": "2026-07-13",
      "open": 84.05999755859375,
      "high": 84.12000274658203,
      "low": 83.30000305175781,
      "close": 83.44999694824219,
      "volume": 285200
    },
    {
      "time": "2026-07-14",
      "open": 83.44999694824219,
      "high": 84.26000213623047,
      "low": 83.38999938964844,
      "close": 84.19000244140625,
      "volume": 369400
    },
    {
      "time": "2026-07-15",
      "open": 84.5,
      "high": 85.66000366210938,
      "low": 84.1500015258789,
      "close": 85.19999694824219,
      "volume": 324400
    },
    {
      "time": "2026-07-16",
      "open": 85.23999786376953,
      "high": 87.5,
      "low": 85.23999786376953,
      "close": 87.16999816894531,
      "volume": 637700
    },
    {
      "time": "2026-07-17",
      "open": 80.69999694824219,
      "high": 84.98999786376953,
      "low": 80.04000091552734,
      "close": 84.51000213623047,
      "volume": 1085700
    },
    {
      "time": "2026-07-20",
      "open": 84.37999725341797,
      "high": 85.01000213623047,
      "low": 83.37999725341797,
      "close": 84.80999755859375,
      "volume": 457100
    },
    {
      "time": "2026-07-21",
      "open": 84.68000030517578,
      "high": 85.19999694824219,
      "low": 83.56999969482422,
      "close": 85.13999938964844,
      "volume": 371200
    },
    {
      "time": "2026-07-22",
      "open": 85.08000183105469,
      "high": 85.43000030517578,
      "low": 84.1500015258789,
      "close": 85.29000091552734,
      "volume": 325300
    },
    {
      "time": "2026-07-23",
      "open": 84.41999816894531,
      "high": 84.83000183105469,
      "low": 83.48999786376953,
      "close": 84.7699966430664,
      "volume": 407400
    },
    {
      "time": "2026-07-24",
      "open": 82.5999984741211,
      "high": 85.77999877929688,
      "low": 82.5999984741211,
      "close": 85.12000274658203,
      "volume": 307000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 68.48839996337891
    },
    {
      "time": "2025-10-06",
      "value": 68.56940002441407
    },
    {
      "time": "2025-10-07",
      "value": 68.6533999633789
    },
    {
      "time": "2025-10-08",
      "value": 68.74619995117187
    },
    {
      "time": "2025-10-09",
      "value": 68.83699996948242
    },
    {
      "time": "2025-10-10",
      "value": 68.87599998474121
    },
    {
      "time": "2025-10-13",
      "value": 68.99099990844726
    },
    {
      "time": "2025-10-14",
      "value": 69.10859985351563
    },
    {
      "time": "2025-10-15",
      "value": 69.18459976196289
    },
    {
      "time": "2025-10-16",
      "value": 69.2005997467041
    },
    {
      "time": "2025-10-17",
      "value": 69.2621997833252
    },
    {
      "time": "2025-10-20",
      "value": 69.3579997253418
    },
    {
      "time": "2025-10-21",
      "value": 69.4497998046875
    },
    {
      "time": "2025-10-22",
      "value": 69.47119979858398
    },
    {
      "time": "2025-10-23",
      "value": 69.47659973144532
    },
    {
      "time": "2025-10-24",
      "value": 69.50059967041015
    },
    {
      "time": "2025-10-27",
      "value": 69.54499969482421
    },
    {
      "time": "2025-10-28",
      "value": 69.57339965820313
    },
    {
      "time": "2025-10-29",
      "value": 69.57999969482422
    },
    {
      "time": "2025-10-30",
      "value": 69.57859970092774
    },
    {
      "time": "2025-10-31",
      "value": 69.58519973754883
    },
    {
      "time": "2025-11-03",
      "value": 69.5213996887207
    },
    {
      "time": "2025-11-04",
      "value": 69.4727996826172
    },
    {
      "time": "2025-11-05",
      "value": 69.44139968872071
    },
    {
      "time": "2025-11-06",
      "value": 69.39019958496094
    },
    {
      "time": "2025-11-07",
      "value": 69.36599960327149
    },
    {
      "time": "2025-11-10",
      "value": 69.3293995666504
    },
    {
      "time": "2025-11-11",
      "value": 69.3111994934082
    },
    {
      "time": "2025-11-12",
      "value": 69.29519958496094
    },
    {
      "time": "2025-11-13",
      "value": 69.2343995666504
    },
    {
      "time": "2025-11-14",
      "value": 69.19579971313476
    },
    {
      "time": "2025-11-17",
      "value": 69.10499969482422
    },
    {
      "time": "2025-11-18",
      "value": 69.03959976196289
    },
    {
      "time": "2025-11-19",
      "value": 68.99719985961914
    },
    {
      "time": "2025-11-20",
      "value": 68.93360000610352
    },
    {
      "time": "2025-11-21",
      "value": 68.90520004272462
    },
    {
      "time": "2025-11-24",
      "value": 68.90699996948243
    },
    {
      "time": "2025-11-25",
      "value": 68.98440002441406
    },
    {
      "time": "2025-11-26",
      "value": 69.0318000793457
    },
    {
      "time": "2025-11-28",
      "value": 69.01600021362304
    },
    {
      "time": "2025-12-01",
      "value": 69.05880020141602
    },
    {
      "time": "2025-12-02",
      "value": 69.12120010375976
    },
    {
      "time": "2025-12-03",
      "value": 69.19080001831054
    },
    {
      "time": "2025-12-04",
      "value": 69.2566000366211
    },
    {
      "time": "2025-12-05",
      "value": 69.32119995117188
    },
    {
      "time": "2025-12-08",
      "value": 69.38440002441406
    },
    {
      "time": "2025-12-09",
      "value": 69.48139999389649
    },
    {
      "time": "2025-12-10",
      "value": 69.62800003051758
    },
    {
      "time": "2025-12-11",
      "value": 69.78260009765626
    },
    {
      "time": "2025-12-12",
      "value": 69.9386001586914
    },
    {
      "time": "2025-12-15",
      "value": 70.10120025634765
    },
    {
      "time": "2025-12-16",
      "value": 70.23780029296876
    },
    {
      "time": "2025-12-17",
      "value": 70.37000030517578
    },
    {
      "time": "2025-12-18",
      "value": 70.52120025634765
    },
    {
      "time": "2025-12-19",
      "value": 70.69320022583008
    },
    {
      "time": "2025-12-22",
      "value": 70.9270002746582
    },
    {
      "time": "2025-12-23",
      "value": 71.08600036621094
    },
    {
      "time": "2025-12-24",
      "value": 71.20340042114258
    },
    {
      "time": "2025-12-26",
      "value": 71.35860046386719
    },
    {
      "time": "2025-12-29",
      "value": 71.56460052490235
    },
    {
      "time": "2025-12-30",
      "value": 71.71500045776367
    },
    {
      "time": "2025-12-31",
      "value": 71.80460052490234
    },
    {
      "time": "2026-01-02",
      "value": 71.88980056762695
    },
    {
      "time": "2026-01-05",
      "value": 72.02240051269531
    },
    {
      "time": "2026-01-06",
      "value": 72.1622006225586
    },
    {
      "time": "2026-01-07",
      "value": 72.26360061645508
    },
    {
      "time": "2026-01-08",
      "value": 72.42160049438476
    },
    {
      "time": "2026-01-09",
      "value": 72.56580047607422
    },
    {
      "time": "2026-01-12",
      "value": 72.71420043945312
    },
    {
      "time": "2026-01-13",
      "value": 72.8406004333496
    },
    {
      "time": "2026-01-14",
      "value": 72.99100036621094
    },
    {
      "time": "2026-01-15",
      "value": 73.16840042114258
    },
    {
      "time": "2026-01-16",
      "value": 73.33480041503907
    },
    {
      "time": "2026-01-20",
      "value": 73.44840042114258
    },
    {
      "time": "2026-01-21",
      "value": 73.64840042114258
    },
    {
      "time": "2026-01-22",
      "value": 73.84960037231446
    },
    {
      "time": "2026-01-23",
      "value": 74.02240036010743
    },
    {
      "time": "2026-01-26",
      "value": 74.19260040283203
    },
    {
      "time": "2026-01-27",
      "value": 74.38900039672852
    },
    {
      "time": "2026-01-28",
      "value": 74.59980041503906
    },
    {
      "time": "2026-01-29",
      "value": 74.82720031738282
    },
    {
      "time": "2026-01-30",
      "value": 75.1136003112793
    },
    {
      "time": "2026-02-02",
      "value": 75.42380020141601
    },
    {
      "time": "2026-02-03",
      "value": 75.77040008544923
    },
    {
      "time": "2026-02-04",
      "value": 76.13660003662109
    },
    {
      "time": "2026-02-05",
      "value": 76.44279998779297
    },
    {
      "time": "2026-02-06",
      "value": 76.74380004882812
    },
    {
      "time": "2026-02-09",
      "value": 76.97240005493164
    },
    {
      "time": "2026-02-10",
      "value": 77.20820007324218
    },
    {
      "time": "2026-02-11",
      "value": 77.45080001831055
    },
    {
      "time": "2026-02-12",
      "value": 77.64240005493164
    },
    {
      "time": "2026-02-13",
      "value": 77.85060012817382
    },
    {
      "time": "2026-02-17",
      "value": 78.02900009155273
    },
    {
      "time": "2026-02-18",
      "value": 78.19960006713868
    },
    {
      "time": "2026-02-19",
      "value": 78.3702000427246
    },
    {
      "time": "2026-02-20",
      "value": 78.55639999389649
    },
    {
      "time": "2026-02-23",
      "value": 78.67039993286133
    },
    {
      "time": "2026-02-24",
      "value": 78.75
    },
    {
      "time": "2026-02-25",
      "value": 78.84740005493164
    },
    {
      "time": "2026-02-26",
      "value": 78.95440002441406
    },
    {
      "time": "2026-02-27",
      "value": 78.96419998168945
    },
    {
      "time": "2026-03-02",
      "value": 79.02
    },
    {
      "time": "2026-03-03",
      "value": 79.07600006103516
    },
    {
      "time": "2026-03-04",
      "value": 79.12100006103516
    },
    {
      "time": "2026-03-05",
      "value": 79.13900009155273
    },
    {
      "time": "2026-03-06",
      "value": 79.13940002441406
    },
    {
      "time": "2026-03-09",
      "value": 79.15539993286133
    },
    {
      "time": "2026-03-10",
      "value": 79.17019989013671
    },
    {
      "time": "2026-03-11",
      "value": 79.1631999206543
    },
    {
      "time": "2026-03-12",
      "value": 79.17099990844727
    },
    {
      "time": "2026-03-13",
      "value": 79.19079986572265
    },
    {
      "time": "2026-03-16",
      "value": 79.2247998046875
    },
    {
      "time": "2026-03-17",
      "value": 79.24939971923828
    },
    {
      "time": "2026-03-18",
      "value": 79.23159973144531
    },
    {
      "time": "2026-03-19",
      "value": 79.2161996459961
    },
    {
      "time": "2026-03-20",
      "value": 79.2247996520996
    },
    {
      "time": "2026-03-23",
      "value": 79.20359970092774
    },
    {
      "time": "2026-03-24",
      "value": 79.19379974365235
    },
    {
      "time": "2026-03-25",
      "value": 79.20359970092774
    },
    {
      "time": "2026-03-26",
      "value": 79.23519973754883
    },
    {
      "time": "2026-03-27",
      "value": 79.21359985351563
    },
    {
      "time": "2026-03-30",
      "value": 79.15279983520507
    },
    {
      "time": "2026-03-31",
      "value": 79.12799987792968
    },
    {
      "time": "2026-04-01",
      "value": 79.14379989624024
    },
    {
      "time": "2026-04-02",
      "value": 79.09179992675782
    },
    {
      "time": "2026-04-06",
      "value": 79.03619995117188
    },
    {
      "time": "2026-04-07",
      "value": 79.02979995727539
    },
    {
      "time": "2026-04-08",
      "value": 79.05939987182617
    },
    {
      "time": "2026-04-09",
      "value": 79.09339981079101
    },
    {
      "time": "2026-04-10",
      "value": 79.0947998046875
    },
    {
      "time": "2026-04-13",
      "value": 79.0913998413086
    },
    {
      "time": "2026-04-14",
      "value": 79.0765998840332
    },
    {
      "time": "2026-04-15",
      "value": 79.0233999633789
    },
    {
      "time": "2026-04-16",
      "value": 78.90120010375976
    },
    {
      "time": "2026-04-17",
      "value": 78.75580001831055
    },
    {
      "time": "2026-04-20",
      "value": 78.63700012207032
    },
    {
      "time": "2026-04-21",
      "value": 78.47020004272461
    },
    {
      "time": "2026-04-22",
      "value": 78.33220001220702
    },
    {
      "time": "2026-04-23",
      "value": 78.20479995727538
    },
    {
      "time": "2026-04-24",
      "value": 78.07619995117187
    },
    {
      "time": "2026-04-27",
      "value": 77.98119995117187
    },
    {
      "time": "2026-04-28",
      "value": 77.88299987792969
    },
    {
      "time": "2026-04-29",
      "value": 77.765
    },
    {
      "time": "2026-04-30",
      "value": 77.67959991455078
    },
    {
      "time": "2026-05-01",
      "value": 77.58519989013672
    },
    {
      "time": "2026-05-04",
      "value": 77.45919998168945
    },
    {
      "time": "2026-05-05",
      "value": 77.41740005493165
    },
    {
      "time": "2026-05-06",
      "value": 77.38039993286132
    },
    {
      "time": "2026-05-07",
      "value": 77.31039993286133
    },
    {
      "time": "2026-05-08",
      "value": 77.23359985351563
    },
    {
      "time": "2026-05-11",
      "value": 77.2063998413086
    },
    {
      "time": "2026-05-12",
      "value": 77.1465997314453
    },
    {
      "time": "2026-05-13",
      "value": 77.08039962768555
    },
    {
      "time": "2026-05-14",
      "value": 77.03259963989258
    },
    {
      "time": "2026-05-15",
      "value": 76.98739959716796
    },
    {
      "time": "2026-05-18",
      "value": 76.99539962768554
    },
    {
      "time": "2026-05-19",
      "value": 77.01379974365234
    },
    {
      "time": "2026-05-20",
      "value": 77.06339981079101
    },
    {
      "time": "2026-05-21",
      "value": 77.12999984741211
    },
    {
      "time": "2026-05-22",
      "value": 77.2047998046875
    },
    {
      "time": "2026-05-26",
      "value": 77.3081999206543
    },
    {
      "time": "2026-05-27",
      "value": 77.39099990844727
    },
    {
      "time": "2026-05-28",
      "value": 77.48439987182617
    },
    {
      "time": "2026-05-29",
      "value": 77.59179992675782
    },
    {
      "time": "2026-06-01",
      "value": 77.65580001831054
    },
    {
      "time": "2026-06-02",
      "value": 77.74420013427735
    },
    {
      "time": "2026-06-03",
      "value": 77.77620010375976
    },
    {
      "time": "2026-06-04",
      "value": 77.85080001831055
    },
    {
      "time": "2026-06-05",
      "value": 77.94320007324218
    },
    {
      "time": "2026-06-08",
      "value": 78.03080001831054
    },
    {
      "time": "2026-06-09",
      "value": 78.1683999633789
    },
    {
      "time": "2026-06-10",
      "value": 78.3233999633789
    },
    {
      "time": "2026-06-11",
      "value": 78.455
    },
    {
      "time": "2026-06-12",
      "value": 78.59619995117187
    },
    {
      "time": "2026-06-15",
      "value": 78.70160003662109
    },
    {
      "time": "2026-06-16",
      "value": 78.79440002441406
    },
    {
      "time": "2026-06-17",
      "value": 78.85580001831055
    },
    {
      "time": "2026-06-18",
      "value": 78.87420013427734
    },
    {
      "time": "2026-06-22",
      "value": 78.87720016479493
    },
    {
      "time": "2026-06-23",
      "value": 78.94400009155274
    },
    {
      "time": "2026-06-24",
      "value": 79.01360000610352
    },
    {
      "time": "2026-06-25",
      "value": 79.115
    },
    {
      "time": "2026-06-26",
      "value": 79.2302000427246
    },
    {
      "time": "2026-06-29",
      "value": 79.33020004272461
    },
    {
      "time": "2026-06-30",
      "value": 79.44560012817382
    },
    {
      "time": "2026-07-01",
      "value": 79.56100006103516
    },
    {
      "time": "2026-07-02",
      "value": 79.69120010375977
    },
    {
      "time": "2026-07-06",
      "value": 79.8200001525879
    },
    {
      "time": "2026-07-07",
      "value": 79.94320022583008
    },
    {
      "time": "2026-07-08",
      "value": 80.0336001586914
    },
    {
      "time": "2026-07-09",
      "value": 80.13580017089843
    },
    {
      "time": "2026-07-10",
      "value": 80.23460021972656
    },
    {
      "time": "2026-07-13",
      "value": 80.36260009765626
    },
    {
      "time": "2026-07-14",
      "value": 80.48660018920899
    },
    {
      "time": "2026-07-15",
      "value": 80.64160018920899
    },
    {
      "time": "2026-07-16",
      "value": 80.8418000793457
    },
    {
      "time": "2026-07-17",
      "value": 80.97400009155274
    },
    {
      "time": "2026-07-20",
      "value": 81.09760009765625
    },
    {
      "time": "2026-07-21",
      "value": 81.23580001831054
    },
    {
      "time": "2026-07-22",
      "value": 81.37760009765626
    },
    {
      "time": "2026-07-23",
      "value": 81.53880004882812
    },
    {
      "time": "2026-07-24",
      "value": 81.70280014038086
    }
  ],
  "analysis": null
}